Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.01 | 20.19 | 19.38 | 19.75 | 2,726,732 | -0.26(-1.30%) |
Jul 30, 2002 | 19.94 | 20.30 | 19.54 | 20.01 | 2,099,024 | +0.07(+0.37%) |
Jul 29, 2002 | 19.00 | 20.08 | 18.93 | 19.94 | 2,083,190 | +1.28(+6.87%) |
Jul 26, 2002 | 18.71 | 19.21 | 18.48 | 18.65 | 2,570,677 | -0.09(-0.48%) |
Jul 25, 2002 | 18.82 | 19.23 | 18.09 | 18.74 | 3,303,584 | -0.26(-1.37%) |
Jul 24, 2002 | 17.33 | 19.03 | 17.00 | 19.00 | 5,686,405 | +1.41(+8.00%) |
Jul 23, 2002 | 17.89 | 18.33 | 17.44 | 17.60 | 3,478,022 | -0.37(-2.03%) |
Jul 22, 2002 | 18.79 | 18.82 | 17.66 | 17.96 | 3,829,850 | -0.83(-4.44%) |
Jul 19, 2002 | 19.53 | 19.53 | 18.76 | 18.80 | 2,354,240 | -0.80(-4.07%) |
Jul 17, 2002 | 20.31 | 20.46 | 19.38 | 19.59 | 2,178,594 | -0.63(-3.10%) |
Jul 12, 2002 | 20.08 | 20.65 | 19.97 | 20.22 | 53,673 | +0.08(+0.41%) |
Jul 11, 2002 | 19.82 | 20.23 | 19.53 | 20.14 | 2,659,908 | +0.24(+1.20%) |
Jul 10, 2002 | 20.96 | 20.98 | 19.90 | 19.90 | 3,448,636 | -0.88(-4.23%) |
Jul 09, 2002 | 20.79 | 21.34 | 20.68 | 20.78 | 2,641,257 | -0.20(-0.96%) |
Jul 08, 2002 | 21.09 | 21.09 | 20.98 | 20.98 | 1,567,927 | -0.05(-0.25%) |
Jul 05, 2002 | 20.42 | 21.08 | 20.35 | 21.03 | 999,663 | +0.80(+3.94%) |
Jul 04, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.00(+0.00%) |
Jul 03, 2002 | 19.91 | 20.46 | 19.79 | 20.23 | 2,072,724 | +0.32(+1.61%) |
Jul 02, 2002 | 20.20 | 20.20 | 19.53 | 19.91 | 1,786,511 | -0.29(-1.44%) |
Jul 01, 2002 | 20.57 | 20.73 | 20.20 | 20.20 | 2,432,871 | -0.43(-2.09%) |
Jun 28, 2002 | 20.68 | 20.87 | 20.57 | 20.64 | 3,142,967 | -0.01(-0.04%) |
Jun 27, 2002 | 20.61 | 20.86 | 20.07 | 20.64 | 4,960,610 | +0.19(+0.91%) |
Jun 26, 2002 | 20.73 | 20.82 | 20.05 | 20.46 | 2,404,424 | -0.31(-1.47%) |
Jun 25, 2002 | 21.24 | 21.51 | 20.76 | 20.76 | 3,021,397 | -0.86(-3.96%) |
Jun 21, 2002 | 21.02 | 21.93 | 21.02 | 21.62 | 13,418 | -0.14(-0.65%) |
Jun 20, 2002 | 21.98 | 22.26 | 21.69 | 21.76 | 2,361,620 | -0.18(-0.82%) |
Jun 19, 2002 | 21.54 | 22.25 | 21.49 | 21.94 | 3,356,721 | +0.27(+1.24%) |
Jun 18, 2002 | 21.77 | 21.87 | 21.65 | 21.67 | 2,905,329 | -0.08(-0.38%) |
Jun 17, 2002 | 21.43 | 21.84 | 21.40 | 21.75 | 2,521,700 | +0.55(+2.60%) |
Jun 14, 2002 | 21.46 | 21.46 | 20.87 | 21.20 | 2,162,090 | -0.37(-1.73%) |
Jun 12, 2002 | 22.04 | 22.12 | 21.43 | 21.57 | 2,323,378 | -0.37(-1.66%) |
Jun 11, 2002 | 22.28 | 22.71 | 21.90 | 21.94 | 1,767,994 | -0.31(-1.37%) |
Jun 10, 2002 | 22.17 | 22.54 | 22.13 | 22.25 | 1,356,992 | +0.24(+1.08%) |
Jun 07, 2002 | 21.82 | 22.16 | 21.63 | 22.01 | 1,266,687 | +0.19(+0.89%) |
Jun 06, 2002 | 22.02 | 22.21 | 21.72 | 21.81 | 1,916,535 | -0.29(-1.31%) |
Jun 05, 2002 | 21.91 | 22.22 | 21.81 | 22.10 | 40,254 | -0.55(-2.43%) |
May 31, 2002 | 22.66 | 23.01 | 22.62 | 22.66 | 1,999,862 | -0.27(-1.17%) |
May 28, 2002 | 23.33 | 23.33 | 22.86 | 22.92 | 894,195 | -0.14(-0.61%) |
May 27, 2002 | 23.25 | 23.48 | 23.07 | 23.07 | 1,217,710 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.48 | 23.07 | 23.07 | 1,217,710 | -0.25(-1.06%) |
May 23, 2002 | 23.29 | 23.47 | 22.99 | 23.31 | 1,712,174 | -0.05(-0.22%) |
May 22, 2002 | 23.65 | 23.65 | 23.03 | 23.36 | 2,046,692 | -0.34(-1.45%) |
May 21, 2002 | 24.15 | 24.22 | 23.70 | 23.71 | 1,759,943 | -0.06(-0.25%) |
May 20, 2002 | 24.17 | 24.18 | 23.77 | 23.77 | 1,382,889 | -0.59(-2.42%) |
May 17, 2002 | 24.45 | 24.52 | 24.19 | 24.35 | 1,166,989 | -0.17(-0.70%) |
May 16, 2002 | 24.21 | 24.73 | 24.16 | 24.53 | 1,449,310 | +0.22(+0.89%) |
May 15, 2002 | 23.92 | 24.41 | 23.83 | 24.31 | 1,881,513 | +0.20(+0.83%) |
May 14, 2002 | 23.92 | 24.21 | 23.69 | 24.11 | 1,248,438 | +0.37(+1.54%) |
May 13, 2002 | 23.01 | 23.80 | 22.92 | 23.74 | 1,658,769 | +0.69(+3.01%) |
May 10, 2002 | 23.48 | 23.53 | 22.88 | 23.05 | 2,103,854 | -0.47(-2.00%) |
May 09, 2002 | 23.66 | 24.07 | 23.51 | 23.52 | 1,734,583 | -0.18(-0.75%) |
May 08, 2002 | 23.77 | 24.21 | 23.69 | 23.70 | 2,963,162 | +0.19(+0.79%) |
May 07, 2002 | 24.33 | 24.59 | 23.40 | 23.51 | 3,531,829 | -0.75(-3.07%) |
May 06, 2002 | 24.60 | 24.82 | 24.26 | 24.26 | 1,260,648 | -0.60(-2.40%) |
May 03, 2002 | 24.97 | 25.17 | 24.65 | 24.85 | 1,609,524 | -0.22(-0.86%) |
May 02, 2002 | 25.77 | 25.77 | 24.93 | 25.07 | 2,287,148 | -0.70(-2.72%) |
May 01, 2002 | 24.97 | 25.82 | 24.86 | 25.77 | 4,282,449 | +0.95(+3.81%) |
Apr 30, 2002 | 23.93 | 24.95 | 23.93 | 24.82 | 3,561,215 | +0.89(+3.74%) |
Apr 29, 2002 | 24.03 | 24.13 | 23.85 | 23.93 | 2,003,888 | -0.03(-0.12%) |
Apr 26, 2002 | 24.19 | 24.43 | 23.92 | 23.96 | 1,266,553 | -0.32(-1.32%) |
Apr 25, 2002 | 24.13 | 24.30 | 23.82 | 24.28 | 1,568,330 | -0.04(-0.15%) |
Apr 24, 2002 | 24.22 | 24.54 | 23.96 | 24.32 | 2,028,980 | +0.25(+1.02%) |
Apr 23, 2002 | 23.84 | 24.07 | 23.48 | 24.07 | 1,698,622 | +0.22(+0.94%) |
Apr 22, 2002 | 23.66 | 24.03 | 23.62 | 23.85 | 1,149,008 | -0.10(-0.40%) |
Apr 19, 2002 | 23.85 | 24.03 | 23.69 | 23.94 | 1,934,247 | +0.10(+0.41%) |
Apr 18, 2002 | 24.35 | 24.59 | 23.60 | 23.85 | 2,154,307 | -0.50(-2.05%) |
Apr 17, 2002 | 24.07 | 24.38 | 23.93 | 24.35 | 1,857,897 | -0.02(-0.09%) |
Apr 16, 2002 | 24.11 | 24.43 | 24.11 | 24.37 | 1,399,259 | +0.28(+1.18%) |
Apr 15, 2002 | 24.22 | 24.40 | 23.92 | 24.09 | 2,052,999 | -0.09(-0.37%) |
Apr 12, 2002 | 24.15 | 24.27 | 24.00 | 24.18 | 2,981,142 | +0.03(+0.12%) |
Apr 11, 2002 | 24.57 | 24.57 | 24.02 | 24.15 | 3,222,806 | -0.42(-1.73%) |
Apr 10, 2002 | 23.82 | 24.57 | 23.64 | 24.57 | 6,129,880 | +0.94(+3.97%) |
Apr 09, 2002 | 23.59 | 23.77 | 23.51 | 23.63 | 2,542,901 | +0.39(+1.67%) |
Apr 08, 2002 | 23.10 | 23.28 | 22.77 | 23.24 | 2,204,894 | +0.06(+0.26%) |
Apr 05, 2002 | 23.10 | 23.25 | 22.92 | 23.18 | 1,951,020 | +0.08(+0.35%) |
Apr 04, 2002 | 23.29 | 23.29 | 23.00 | 23.10 | 2,792,213 | -0.21(-0.90%) |
Apr 03, 2002 | 23.54 | 23.55 | 23.24 | 23.31 | 1,925,793 | -0.41(-1.73%) |
Apr 02, 2002 | 23.77 | 24.00 | 23.55 | 23.72 | 2,267,960 | -0.45(-1.88%) |
Apr 01, 2002 | 24.18 | 24.23 | 23.70 | 24.18 | 1,814,153 | -0.16(-0.64%) |
Mar 29, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.00(+0.00%) |
Mar 28, 2002 | 24.32 | 24.69 | 24.22 | 24.33 | 1,650,047 | +0.02(+0.06%) |
Mar 27, 2002 | 23.89 | 24.41 | 23.71 | 24.32 | 1,823,278 | +0.43(+1.81%) |
Mar 26, 2002 | 23.85 | 24.06 | 23.53 | 23.89 | 3,488,354 | +0.26(+1.10%) |
Mar 25, 2002 | 24.22 | 24.78 | 23.53 | 23.62 | 2,434,078 | -0.45(-1.86%) |
Mar 22, 2002 | 24.16 | 24.44 | 23.95 | 24.07 | 1,853,737 | +0.03(+0.12%) |
Mar 21, 2002 | 24.27 | 24.44 | 23.74 | 24.04 | 3,974,767 | -0.22(-0.89%) |
Mar 20, 2002 | 24.03 | 25.03 | 24.03 | 24.26 | 3,956,518 | -0.03(-0.12%) |
Mar 19, 2002 | 24.85 | 24.86 | 24.15 | 24.29 | 2,107,477 | -0.22(-0.91%) |
Mar 18, 2002 | 24.39 | 24.63 | 24.03 | 24.51 | 1,637,166 | +0.15(+0.61%) |
Mar 15, 2002 | 23.84 | 24.41 | 23.84 | 24.36 | 5,125,118 | +1.34(+5.83%) |
Mar 14, 2002 | 23.10 | 23.22 | 22.85 | 23.02 | 1,137,469 | -0.08(-0.35%) |
Mar 13, 2002 | 22.88 | 23.13 | 22.73 | 23.10 | 2,356,387 | +0.16(+0.68%) |
Mar 12, 2002 | 23.16 | 23.25 | 22.72 | 22.95 | 3,000,867 | -0.51(-2.16%) |
Mar 11, 2002 | 23.21 | 23.45 | 22.99 | 23.45 | 2,313,448 | +0.00(+0.00%) |
Mar 08, 2002 | 23.03 | 23.48 | 22.88 | 23.45 | 4,115,391 | +0.79(+3.49%) |
Mar 07, 2002 | 22.35 | 22.74 | 21.98 | 22.66 | 4,432,868 | +0.44(+1.98%) |
Mar 06, 2002 | 21.69 | 22.35 | 21.66 | 22.22 | 3,057,627 | +0.54(+2.51%) |
Mar 05, 2002 | 21.46 | 21.91 | 21.21 | 21.68 | 2,451,925 | +0.27(+1.25%) |
Mar 04, 2002 | 21.01 | 21.43 | 20.79 | 21.41 | 2,643,404 | +0.44(+2.10%) |
Mar 01, 2002 | 20.42 | 20.97 | 20.42 | 20.97 | 2,545,316 | +0.63(+3.11%) |
Feb 28, 2002 | 20.31 | 20.76 | 20.27 | 20.34 | 3,106,335 | +0.46(+2.32%) |
Feb 27, 2002 | 19.98 | 20.11 | 19.56 | 19.88 | 1,264,942 | +0.08(+0.41%) |
Feb 26, 2002 | 19.53 | 19.83 | 19.26 | 19.79 | 1,498,421 | +0.32(+1.65%) |
Feb 25, 2002 | 19.32 | 19.57 | 19.20 | 19.47 | 2,506,403 | +0.15(+0.77%) |
Feb 22, 2002 | 19.08 | 19.45 | 18.98 | 19.32 | 1,759,943 | +0.19(+0.97%) |
Feb 21, 2002 | 19.19 | 19.51 | 19.08 | 19.14 | 1,993,824 | -0.04(-0.23%) |
Feb 20, 2002 | 18.78 | 19.29 | 18.77 | 19.18 | 1,913,717 | +0.41(+2.18%) |
Feb 19, 2002 | 19.00 | 19.13 | 18.77 | 18.77 | 1,494,261 | -0.31(-1.60%) |
Feb 18, 2002 | 19.56 | 19.57 | 19.00 | 19.08 | 2,187,719 | +0.00(+0.00%) |
Feb 15, 2002 | 19.56 | 19.57 | 19.00 | 19.08 | 2,187,719 | -0.62(-3.14%) |
Feb 14, 2002 | 19.82 | 19.92 | 19.59 | 19.70 | 1,162,292 | -0.04(-0.19%) |
Feb 13, 2002 | 19.38 | 19.82 | 19.30 | 19.73 | 2,352,361 | +0.69(+3.64%) |
Feb 12, 2002 | 19.23 | 19.23 | 18.68 | 19.04 | 3,093,051 | -0.40(-2.07%) |
Feb 11, 2002 | 19.79 | 19.79 | 18.67 | 19.44 | 2,718,815 | -0.39(-1.99%) |
Feb 08, 2002 | 19.00 | 19.90 | 19.00 | 19.84 | 2,220,593 | +0.71(+3.70%) |
Feb 07, 2002 | 19.60 | 19.60 | 18.80 | 19.13 | 2,273,864 | -0.14(-0.73%) |
Feb 06, 2002 | 19.41 | 19.53 | 19.04 | 19.27 | 1,441,795 | -0.31(-1.60%) |
Feb 05, 2002 | 19.57 | 19.73 | 19.24 | 19.59 | 1,319,018 | +0.16(+0.84%) |
Feb 04, 2002 | 19.97 | 19.97 | 19.38 | 19.42 | 1,057,361 | -0.61(-3.05%) |
Feb 01, 2002 | 20.23 | 20.30 | 19.94 | 20.03 | 1,502,849 | -0.12(-0.59%) |
Jan 31, 2002 | 19.79 | 20.19 | 19.67 | 20.15 | 1,960,815 | +0.36(+1.81%) |
Jan 30, 2002 | 20.12 | 20.20 | 19.40 | 19.79 | 3,968,192 | -0.37(-1.81%) |
Jan 29, 2002 | 20.35 | 20.52 | 20.05 | 20.16 | 1,918,413 | -0.01(-0.04%) |
Jan 28, 2002 | 20.12 | 20.31 | 20.04 | 20.17 | 1,422,473 | +0.00(+0.00%) |
Jan 25, 2002 | 19.65 | 20.67 | 19.54 | 20.17 | 2,749,274 | +0.51(+2.62%) |
Jan 24, 2002 | 19.31 | 19.65 | 19.30 | 19.65 | 1,933,979 | +0.24(+1.23%) |
Jan 23, 2002 | 19.17 | 19.41 | 18.93 | 19.41 | 2,106,672 | +0.25(+1.28%) |
Jan 22, 2002 | 19.41 | 19.45 | 19.00 | 19.17 | 2,668,362 | -0.25(-1.27%) |
Jan 21, 2002 | 19.53 | 19.82 | 19.38 | 19.41 | 2,621,398 | +0.00(+0.00%) |
Jan 18, 2002 | 19.53 | 19.82 | 19.38 | 19.41 | 2,621,398 | -0.31(-1.55%) |
Jan 17, 2002 | 19.30 | 19.72 | 18.89 | 19.72 | 3,191,139 | +0.45(+2.36%) |
Jan 16, 2002 | 19.34 | 19.52 | 16.28 | 19.26 | 13,418 | -0.12(-0.62%) |
Jan 15, 2002 | 19.50 | 19.69 | 18.97 | 19.38 | 3,021,666 | -0.12(-0.61%) |
Jan 14, 2002 | 19.82 | 19.94 | 19.32 | 19.50 | 2,605,430 | -0.34(-1.73%) |
Jan 11, 2002 | 20.31 | 20.41 | 19.85 | 19.85 | 1,623,345 | -0.48(-2.38%) |
Jan 10, 2002 | 19.88 | 20.43 | 19.76 | 20.33 | 1,107,948 | -0.60(-2.85%) |