Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.16 | 25.86 | 24.91 | 25.69 | 564,255 | +0.52(+2.07%) |
Jul 30, 2002 | 24.78 | 25.28 | 24.75 | 25.17 | 488,346 | +0.40(+1.61%) |
Jul 29, 2002 | 24.26 | 24.91 | 24.26 | 24.77 | 535,272 | +0.43(+1.75%) |
Jul 26, 2002 | 23.74 | 24.52 | 23.74 | 24.34 | 300,759 | +0.70(+2.98%) |
Jul 25, 2002 | 22.56 | 23.74 | 22.30 | 23.64 | 923,672 | +1.27(+5.67%) |
Jul 24, 2002 | 20.87 | 22.52 | 20.85 | 22.37 | 811,304 | +0.37(+1.70%) |
Jul 23, 2002 | 22.61 | 22.78 | 21.28 | 22.00 | 1,015,453 | -0.75(-3.29%) |
Jul 22, 2002 | 23.13 | 23.33 | 22.69 | 22.75 | 742,066 | -0.69(-2.93%) |
Jul 19, 2002 | 23.30 | 23.43 | 23.01 | 23.43 | 550,684 | -0.04(-0.18%) |
Jul 17, 2002 | 23.61 | 23.95 | 23.30 | 23.48 | 295,929 | +0.00(+0.00%) |
Jul 12, 2002 | 23.55 | 23.73 | 23.39 | 23.48 | 562,760 | -0.09(-0.37%) |
Jul 11, 2002 | 23.82 | 23.82 | 22.78 | 23.56 | 3,358,390 | -0.78(-3.21%) |
Jul 10, 2002 | 24.56 | 24.81 | 24.34 | 24.34 | 383,339 | -0.23(-0.96%) |
Jul 09, 2002 | 24.50 | 24.60 | 24.46 | 24.58 | 226,116 | +0.08(+0.32%) |
Jul 08, 2002 | 24.57 | 24.57 | 24.50 | 24.50 | 329,053 | -0.07(-0.28%) |
Jul 05, 2002 | 24.45 | 24.78 | 24.41 | 24.57 | 232,096 | +0.21(+0.86%) |
Jul 04, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | +0.00(+0.00%) |
Jul 03, 2002 | 24.86 | 24.92 | 24.13 | 24.36 | 587,948 | -0.46(-1.86%) |
Jul 02, 2002 | 24.95 | 25.04 | 24.79 | 24.82 | 565,635 | -0.17(-0.70%) |
Jul 01, 2002 | 24.78 | 25.48 | 24.78 | 25.00 | 485,816 | +0.22(+0.88%) |
Jun 28, 2002 | 24.97 | 24.97 | 24.75 | 24.78 | 624,752 | -0.24(-0.97%) |
Jun 27, 2002 | 24.85 | 25.14 | 24.83 | 25.02 | 479,145 | +0.16(+0.63%) |
Jun 26, 2002 | 24.61 | 24.87 | 24.39 | 24.87 | 777,835 | +0.09(+0.35%) |
Jun 25, 2002 | 24.91 | 25.18 | 24.69 | 24.78 | 473,050 | -0.22(-0.87%) |
Jun 21, 2002 | 25.08 | 25.13 | 24.78 | 25.00 | 369,998 | -0.03(-0.10%) |
Jun 20, 2002 | 25.14 | 25.15 | 24.88 | 25.02 | 336,069 | -0.13(-0.52%) |
Jun 19, 2002 | 25.30 | 25.34 | 25.08 | 25.15 | 416,463 | -0.25(-0.99%) |
Jun 18, 2002 | 25.08 | 25.43 | 25.01 | 25.41 | 480,180 | +0.31(+1.25%) |
Jun 17, 2002 | 25.28 | 25.35 | 24.69 | 25.09 | 792,442 | -0.40(-1.57%) |
Jun 14, 2002 | 25.82 | 25.82 | 25.43 | 25.49 | 415,658 | -0.59(-2.27%) |
Jun 12, 2002 | 26.06 | 26.08 | 25.84 | 26.08 | 356,541 | +0.00(+0.00%) |
Jun 11, 2002 | 26.26 | 26.26 | 26.02 | 26.08 | 161,823 | -0.06(-0.23%) |
Jun 10, 2002 | 26.00 | 26.25 | 25.88 | 26.14 | 201,503 | +0.28(+1.08%) |
Jun 07, 2002 | 25.88 | 25.88 | 25.65 | 25.87 | 260,275 | -0.02(-0.07%) |
Jun 06, 2002 | 26.08 | 26.08 | 25.82 | 25.88 | 149,977 | -0.16(-0.60%) |
Jun 05, 2002 | 25.95 | 26.12 | 25.78 | 26.04 | 181,836 | -0.48(-1.80%) |
May 31, 2002 | 26.08 | 26.52 | 26.04 | 26.52 | 418,418 | +0.59(+2.28%) |
May 28, 2002 | 25.68 | 26.08 | 25.56 | 25.93 | 365,627 | +0.23(+0.88%) |
May 27, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.00(+0.00%) |
May 24, 2002 | 25.61 | 25.74 | 25.46 | 25.70 | 269,131 | +0.22(+0.85%) |
May 23, 2002 | 25.21 | 25.56 | 25.21 | 25.48 | 291,788 | +0.31(+1.24%) |
May 22, 2002 | 25.13 | 25.23 | 24.56 | 25.17 | 696,290 | +0.02(+0.07%) |
May 21, 2002 | 25.21 | 25.29 | 25.14 | 25.15 | 943,109 | -0.10(-0.38%) |
May 20, 2002 | 25.48 | 25.64 | 25.10 | 25.25 | 615,781 | -0.09(-0.34%) |
May 17, 2002 | 25.48 | 25.77 | 25.30 | 25.34 | 733,785 | -0.12(-0.48%) |
May 16, 2002 | 25.43 | 25.63 | 25.21 | 25.46 | 3,330,672 | -1.37(-5.09%) |
May 15, 2002 | 26.78 | 26.91 | 26.78 | 26.82 | 114,898 | -0.03(-0.10%) |
May 14, 2002 | 27.00 | 27.00 | 26.78 | 26.85 | 180,686 | -0.03(-0.10%) |
May 13, 2002 | 26.78 | 26.95 | 26.61 | 26.88 | 103,051 | +0.19(+0.72%) |
May 10, 2002 | 27.08 | 27.08 | 26.48 | 26.68 | 197,247 | -0.34(-1.25%) |
May 09, 2002 | 26.97 | 27.17 | 26.96 | 27.02 | 187,356 | +0.03(+0.10%) |
May 08, 2002 | 27.17 | 27.29 | 26.52 | 27.00 | 234,052 | -0.17(-0.64%) |
May 07, 2002 | 27.21 | 27.26 | 27.00 | 27.17 | 297,309 | -0.12(-0.45%) |
May 06, 2002 | 27.37 | 27.65 | 27.26 | 27.29 | 246,473 | -0.05(-0.19%) |
May 03, 2002 | 27.33 | 27.35 | 26.96 | 27.34 | 327,328 | +0.06(+0.22%) |
May 02, 2002 | 27.12 | 27.36 | 27.02 | 27.28 | 437,740 | +0.16(+0.58%) |
May 01, 2002 | 26.95 | 27.13 | 26.68 | 27.13 | 307,890 | +0.09(+0.32%) |
Apr 30, 2002 | 26.52 | 27.05 | 26.32 | 27.04 | 695,830 | +0.70(+2.64%) |
Apr 29, 2002 | 26.01 | 26.42 | 26.00 | 26.34 | 270,166 | +0.35(+1.34%) |
Apr 26, 2002 | 25.61 | 26.08 | 25.59 | 26.00 | 259,470 | +0.44(+1.74%) |
Apr 25, 2002 | 25.69 | 25.87 | 25.55 | 25.55 | 192,187 | -0.31(-1.21%) |
Apr 24, 2002 | 25.56 | 26.00 | 25.52 | 25.87 | 259,930 | +0.39(+1.54%) |
Apr 23, 2002 | 25.85 | 25.85 | 25.39 | 25.48 | 380,234 | -0.35(-1.35%) |
Apr 22, 2002 | 26.13 | 26.13 | 25.82 | 25.82 | 190,232 | -0.26(-1.00%) |
Apr 19, 2002 | 25.91 | 26.17 | 25.82 | 26.08 | 189,427 | +0.26(+1.01%) |
Apr 18, 2002 | 25.87 | 25.94 | 25.74 | 25.82 | 412,898 | -0.01(-0.03%) |
Apr 17, 2002 | 26.08 | 26.11 | 25.48 | 25.83 | 440,846 | -0.26(-1.00%) |
Apr 16, 2002 | 26.43 | 26.45 | 26.08 | 26.09 | 218,870 | -0.38(-1.45%) |
Apr 15, 2002 | 26.56 | 26.61 | 26.30 | 26.48 | 231,636 | +0.07(+0.26%) |
Apr 12, 2002 | 26.26 | 26.43 | 26.13 | 26.41 | 250,499 | +0.22(+0.83%) |
Apr 11, 2002 | 26.29 | 26.29 | 25.91 | 26.19 | 374,483 | -0.65(-2.43%) |
Apr 10, 2002 | 27.13 | 27.13 | 26.68 | 26.84 | 480,295 | -0.09(-0.32%) |
Apr 09, 2002 | 26.52 | 26.98 | 26.43 | 26.93 | 577,482 | +0.54(+2.04%) |
Apr 08, 2002 | 26.17 | 26.41 | 26.09 | 26.39 | 574,376 | +0.30(+1.17%) |
Apr 05, 2002 | 25.82 | 26.26 | 25.80 | 26.08 | 746,206 | +0.30(+1.18%) |
Apr 04, 2002 | 25.56 | 25.95 | 25.55 | 25.78 | 440,731 | +0.26(+1.02%) |
Apr 03, 2002 | 25.55 | 25.55 | 25.39 | 25.52 | 287,648 | -0.03(-0.14%) |
Apr 02, 2002 | 25.43 | 25.65 | 25.41 | 25.55 | 658,566 | +0.17(+0.65%) |
Apr 01, 2002 | 25.13 | 25.55 | 24.97 | 25.39 | 338,484 | +0.26(+1.04%) |
Mar 29, 2002 | 24.87 | 25.21 | 24.85 | 25.13 | 351,595 | +0.00(+0.00%) |
Mar 28, 2002 | 24.87 | 25.21 | 24.85 | 25.13 | 351,595 | +0.35(+1.40%) |
Mar 27, 2002 | 24.91 | 24.95 | 24.74 | 24.78 | 779,445 | -0.05(-0.21%) |
Mar 26, 2002 | 24.65 | 24.85 | 24.62 | 24.83 | 981,639 | +0.28(+1.13%) |
Mar 25, 2002 | 24.74 | 24.74 | 24.41 | 24.55 | 539,757 | -0.11(-0.46%) |
Mar 22, 2002 | 24.65 | 24.76 | 24.59 | 24.67 | 272,926 | +0.09(+0.35%) |
Mar 21, 2002 | 24.52 | 24.65 | 24.48 | 24.58 | 252,684 | +0.10(+0.43%) |
Mar 20, 2002 | 24.61 | 24.61 | 24.39 | 24.48 | 411,172 | +0.01(+0.04%) |
Mar 19, 2002 | 24.65 | 24.65 | 24.38 | 24.47 | 192,302 | -0.05(-0.21%) |
Mar 18, 2002 | 24.77 | 24.77 | 24.50 | 24.52 | 208,059 | -0.08(-0.32%) |
Mar 15, 2002 | 24.34 | 24.60 | 24.28 | 24.60 | 334,458 | +0.25(+1.04%) |
Mar 14, 2002 | 24.17 | 24.34 | 24.15 | 24.34 | 139,626 | +0.13(+0.54%) |
Mar 13, 2002 | 24.26 | 24.34 | 23.91 | 24.21 | 138,706 | -0.04(-0.18%) |
Mar 12, 2002 | 24.30 | 24.38 | 24.19 | 24.26 | 199,778 | -0.10(-0.39%) |
Mar 11, 2002 | 24.42 | 24.56 | 24.34 | 24.35 | 179,305 | +0.00(+0.00%) |
Mar 08, 2002 | 24.34 | 24.43 | 24.32 | 24.35 | 133,070 | +0.01(+0.04%) |
Mar 07, 2002 | 24.34 | 24.38 | 24.31 | 24.34 | 152,392 | +0.00(+0.00%) |
Mar 06, 2002 | 24.48 | 24.51 | 24.30 | 24.34 | 874,101 | +0.01(+0.04%) |
Mar 05, 2002 | 23.97 | 24.38 | 23.95 | 24.34 | 398,866 | +0.37(+1.56%) |
Mar 04, 2002 | 23.56 | 24.00 | 23.56 | 23.96 | 255,559 | +0.23(+0.95%) |
Mar 01, 2002 | 23.69 | 23.86 | 23.66 | 23.74 | 144,916 | +0.15(+0.63%) |
Feb 28, 2002 | 23.65 | 23.66 | 23.46 | 23.59 | 146,872 | -0.01(-0.04%) |
Feb 27, 2002 | 23.56 | 23.71 | 23.48 | 23.60 | 207,714 | -0.11(-0.48%) |
Feb 26, 2002 | 23.44 | 23.78 | 23.35 | 23.71 | 314,446 | +0.27(+1.15%) |
Feb 25, 2002 | 23.39 | 23.54 | 23.17 | 23.44 | 257,284 | +0.05(+0.22%) |
Feb 22, 2002 | 22.82 | 23.39 | 22.78 | 23.39 | 205,528 | +0.52(+2.28%) |
Feb 21, 2002 | 22.78 | 23.03 | 22.72 | 22.87 | 220,710 | +0.04(+0.19%) |
Feb 20, 2002 | 22.87 | 22.87 | 22.39 | 22.82 | 390,355 | +0.07(+0.31%) |
Feb 19, 2002 | 22.61 | 22.95 | 22.52 | 22.75 | 471,899 | +0.37(+1.63%) |
Feb 18, 2002 | 22.48 | 22.48 | 22.35 | 22.39 | 118,578 | +0.00(+0.00%) |
Feb 15, 2002 | 22.48 | 22.48 | 22.35 | 22.39 | 118,578 | -0.09(-0.39%) |
Feb 14, 2002 | 22.61 | 22.64 | 22.40 | 22.48 | 227,036 | -0.08(-0.35%) |
Feb 13, 2002 | 22.39 | 22.60 | 22.26 | 22.55 | 207,944 | +0.15(+0.66%) |
Feb 12, 2002 | 22.00 | 22.55 | 21.95 | 22.41 | 286,958 | +0.41(+1.86%) |
Feb 11, 2002 | 21.65 | 22.08 | 21.65 | 22.00 | 304,440 | +0.41(+1.89%) |
Feb 08, 2002 | 21.78 | 21.79 | 21.56 | 21.59 | 705,837 | -0.17(-0.76%) |
Feb 07, 2002 | 21.87 | 21.87 | 21.71 | 21.75 | 494,557 | -0.03(-0.12%) |
Feb 06, 2002 | 22.01 | 22.06 | 21.69 | 21.78 | 212,544 | -0.26(-1.18%) |
Feb 05, 2002 | 22.32 | 22.36 | 21.92 | 22.04 | 351,020 | -0.33(-1.48%) |
Feb 04, 2002 | 22.39 | 22.53 | 22.32 | 22.37 | 236,927 | -0.10(-0.43%) |
Feb 01, 2002 | 22.52 | 22.59 | 22.39 | 22.47 | 322,727 | -0.03(-0.15%) |
Jan 31, 2002 | 22.31 | 22.56 | 22.22 | 22.50 | 216,800 | +0.19(+0.86%) |
Jan 30, 2002 | 22.10 | 22.39 | 22.08 | 22.31 | 278,562 | +0.21(+0.94%) |
Jan 29, 2002 | 22.26 | 22.26 | 22.04 | 22.10 | 158,603 | -0.10(-0.47%) |
Jan 28, 2002 | 22.30 | 22.30 | 22.13 | 22.21 | 173,900 | -0.08(-0.35%) |
Jan 25, 2002 | 22.10 | 22.30 | 22.05 | 22.28 | 200,583 | +0.23(+1.03%) |
Jan 24, 2002 | 22.17 | 22.21 | 22.00 | 22.06 | 151,127 | -0.11(-0.51%) |
Jan 23, 2002 | 22.20 | 22.25 | 22.05 | 22.17 | 179,650 | -0.03(-0.12%) |
Jan 22, 2002 | 22.21 | 22.24 | 22.13 | 22.20 | 283,968 | +0.03(+0.16%) |
Jan 21, 2002 | 22.15 | 22.21 | 22.05 | 22.16 | 217,605 | +0.00(+0.00%) |
Jan 18, 2002 | 22.15 | 22.21 | 22.05 | 22.16 | 217,605 | +0.01(+0.04%) |
Jan 17, 2002 | 22.13 | 22.17 | 22.09 | 22.15 | 267,636 | +0.03(+0.16%) |
Jan 16, 2002 | 22.10 | 22.17 | 21.95 | 22.12 | 736,085 | +0.07(+0.32%) |
Jan 15, 2002 | 21.89 | 22.09 | 21.87 | 22.05 | 234,857 | +0.15(+0.67%) |
Jan 14, 2002 | 22.00 | 22.03 | 21.83 | 21.90 | 215,765 | -0.04(-0.20%) |
Jan 11, 2002 | 21.77 | 22.08 | 21.74 | 21.95 | 279,252 | +0.20(+0.92%) |
Jan 10, 2002 | 21.75 | 21.81 | 21.74 | 21.75 | 130,770 | +0.05(+0.24%) |