Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 24.63 | 25.96 | 24.37 | 25.46 | 2,383,744 | +0.83(+3.38%) |
Jul 30, 2002 | 25.07 | 25.07 | 24.32 | 24.63 | 1,330,753 | -0.57(-2.26%) |
Jul 29, 2002 | 25.23 | 25.53 | 24.67 | 25.20 | 1,262,409 | +0.44(+1.79%) |
Jul 26, 2002 | 24.54 | 24.76 | 24.15 | 24.75 | 1,337,407 | +0.15(+0.62%) |
Jul 25, 2002 | 24.80 | 25.01 | 23.81 | 24.60 | 2,017,375 | +0.03(+0.11%) |
Jul 24, 2002 | 23.08 | 24.83 | 23.08 | 24.58 | 2,976,014 | +1.36(+5.87%) |
Jul 23, 2002 | 22.72 | 23.60 | 22.55 | 23.21 | 2,358,493 | +0.79(+3.51%) |
Jul 22, 2002 | 21.90 | 22.82 | 21.66 | 22.43 | 3,305,943 | +1.14(+5.38%) |
Jul 19, 2002 | 22.25 | 22.45 | 21.11 | 21.28 | 3,106,201 | -1.87(-8.06%) |
Jul 17, 2002 | 24.03 | 24.21 | 22.98 | 23.15 | 1,895,504 | -1.31(-5.35%) |
Jul 12, 2002 | 24.97 | 25.55 | 24.14 | 24.46 | 3,206,752 | -0.81(-3.19%) |
Jul 11, 2002 | 26.06 | 26.45 | 25.13 | 25.26 | 2,845,826 | -1.13(-4.28%) |
Jul 10, 2002 | 26.95 | 27.21 | 26.39 | 26.39 | 1,569,657 | -0.71(-2.61%) |
Jul 09, 2002 | 27.84 | 28.23 | 27.17 | 27.10 | 963,023 | -0.74(-2.66%) |
Jul 08, 2002 | 27.52 | 27.98 | 27.51 | 27.84 | 1,496,928 | +0.00(+0.00%) |
Jul 05, 2002 | 26.95 | 27.91 | 26.85 | 27.84 | 522,563 | +0.65(+2.41%) |
Jul 04, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | +0.00(+0.00%) |
Jul 03, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | -0.04(-0.15%) |
Jul 02, 2002 | 27.94 | 28.04 | 27.12 | 27.23 | 1,950,542 | -1.00(-3.54%) |
Jul 01, 2002 | 27.31 | 28.50 | 27.25 | 28.23 | 1,925,140 | +0.88(+3.22%) |
Jun 28, 2002 | 28.04 | 28.11 | 27.23 | 27.35 | 1,885,675 | -0.69(-2.48%) |
Jun 27, 2002 | 27.60 | 28.10 | 26.97 | 28.04 | 1,780,588 | +0.58(+2.09%) |
Jun 26, 2002 | 27.35 | 28.00 | 26.85 | 27.47 | 3,303,523 | -0.05(-0.17%) |
Jun 25, 2002 | 28.22 | 28.44 | 27.50 | 27.51 | 1,505,698 | -1.47(-5.07%) |
Jun 21, 2002 | 29.10 | 29.40 | 28.95 | 28.98 | 1,754,581 | -0.69(-2.34%) |
Jun 20, 2002 | 29.69 | 29.75 | 29.40 | 29.68 | 1,474,852 | -0.23(-0.77%) |
Jun 19, 2002 | 29.66 | 30.01 | 29.51 | 29.91 | 1,663,253 | +0.01(+0.04%) |
Jun 18, 2002 | 30.09 | 30.12 | 29.74 | 29.89 | 849,015 | -0.18(-0.59%) |
Jun 17, 2002 | 29.76 | 30.09 | 29.69 | 30.07 | 1,309,434 | +0.32(+1.09%) |
Jun 14, 2002 | 29.60 | 29.96 | 29.43 | 29.75 | 1,888,548 | -0.72(-2.37%) |
Jun 12, 2002 | 30.72 | 31.02 | 30.16 | 30.47 | 2,364,239 | -0.17(-0.54%) |
Jun 11, 2002 | 31.12 | 31.45 | 30.55 | 30.63 | 1,085,802 | -0.56(-1.78%) |
Jun 10, 2002 | 31.02 | 31.56 | 30.70 | 31.19 | 1,743,089 | +0.27(+0.88%) |
Jun 07, 2002 | 30.81 | 31.08 | 30.69 | 30.92 | 1,339,977 | +0.11(+0.36%) |
Jun 06, 2002 | 31.08 | 31.35 | 30.80 | 30.81 | 1,054,956 | -0.15(-0.47%) |
Jun 05, 2002 | 30.19 | 31.06 | 30.06 | 30.95 | 1,138,270 | +0.66(+2.18%) |
May 31, 2002 | 30.09 | 30.75 | 30.03 | 30.29 | 684,504 | +0.25(+0.84%) |
May 28, 2002 | 30.38 | 30.39 | 29.83 | 30.04 | 907,380 | -0.17(-0.57%) |
May 27, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | -0.27(-0.89%) |
May 23, 2002 | 30.55 | 30.72 | 30.11 | 30.48 | 907,531 | -0.20(-0.65%) |
May 22, 2002 | 30.65 | 30.95 | 30.39 | 30.68 | 1,242,147 | -0.07(-0.24%) |
May 21, 2002 | 30.75 | 31.08 | 30.65 | 30.75 | 1,432,817 | -0.48(-1.55%) |
May 20, 2002 | 31.35 | 31.55 | 31.10 | 31.24 | 811,970 | -0.26(-0.82%) |
May 17, 2002 | 31.15 | 31.54 | 30.92 | 31.49 | 1,439,470 | +0.21(+0.68%) |
May 16, 2002 | 31.25 | 31.47 | 30.95 | 31.28 | 476,748 | +0.11(+0.36%) |
May 15, 2002 | 31.16 | 31.32 | 30.96 | 31.17 | 754,058 | +0.01(+0.04%) |
May 14, 2002 | 31.32 | 31.32 | 30.75 | 31.16 | 1,456,405 | -0.21(-0.67%) |
May 13, 2002 | 31.34 | 31.71 | 31.22 | 31.37 | 634,909 | +0.18(+0.57%) |
May 10, 2002 | 31.05 | 31.57 | 30.73 | 31.19 | 1,322,286 | +0.45(+1.46%) |
May 09, 2002 | 30.42 | 31.58 | 30.29 | 30.74 | 1,751,405 | +0.32(+1.04%) |
May 08, 2002 | 30.73 | 30.94 | 30.42 | 30.42 | 1,936,631 | -0.31(-1.01%) |
May 07, 2002 | 31.05 | 31.08 | 30.42 | 30.73 | 1,555,595 | -0.05(-0.17%) |
May 06, 2002 | 31.22 | 31.41 | 30.75 | 30.79 | 717,618 | -0.37(-1.19%) |
May 03, 2002 | 30.82 | 31.28 | 30.55 | 31.16 | 1,854,981 | +0.48(+1.55%) |
May 02, 2002 | 29.49 | 30.69 | 29.48 | 30.68 | 1,887,792 | +1.20(+4.06%) |
May 01, 2002 | 29.36 | 29.83 | 29.18 | 29.48 | 1,083,080 | +0.22(+0.75%) |
Apr 30, 2002 | 29.43 | 29.50 | 29.10 | 29.26 | 1,257,570 | +0.02(+0.07%) |
Apr 29, 2002 | 29.47 | 29.69 | 29.21 | 29.25 | 772,203 | -0.39(-1.32%) |
Apr 26, 2002 | 29.68 | 30.26 | 29.58 | 29.64 | 810,458 | -0.12(-0.40%) |
Apr 25, 2002 | 29.56 | 30.26 | 29.50 | 29.75 | 1,144,923 | +0.35(+1.19%) |
Apr 24, 2002 | 30.05 | 30.05 | 29.30 | 29.40 | 672,408 | -0.31(-1.05%) |
Apr 23, 2002 | 29.42 | 29.76 | 29.31 | 29.71 | 762,223 | +0.46(+1.58%) |
Apr 22, 2002 | 29.16 | 29.59 | 29.13 | 29.25 | 843,571 | -0.07(-0.25%) |
Apr 19, 2002 | 29.28 | 29.64 | 27.97 | 29.32 | 822,554 | +0.04(+0.14%) |
Apr 18, 2002 | 29.30 | 29.53 | 29.00 | 29.28 | 1,403,332 | -0.39(-1.31%) |
Apr 17, 2002 | 29.73 | 30.06 | 29.52 | 29.68 | 455,731 | -0.15(-0.49%) |
Apr 16, 2002 | 29.77 | 29.99 | 29.66 | 29.82 | 810,004 | +0.10(+0.33%) |
Apr 15, 2002 | 30.29 | 30.29 | 29.71 | 29.72 | 1,225,364 | -0.44(-1.47%) |
Apr 12, 2002 | 29.77 | 30.26 | 29.76 | 30.16 | 896,342 | +0.39(+1.31%) |
Apr 11, 2002 | 29.60 | 30.09 | 29.54 | 29.77 | 1,174,861 | +0.01(+0.04%) |
Apr 10, 2002 | 29.11 | 29.93 | 29.11 | 29.76 | 1,587,651 | +0.65(+2.25%) |
Apr 09, 2002 | 29.03 | 29.40 | 28.59 | 29.11 | 935,958 | +0.15(+0.50%) |
Apr 08, 2002 | 28.81 | 29.03 | 28.76 | 28.96 | 570,344 | +0.15(+0.53%) |
Apr 05, 2002 | 28.78 | 28.93 | 28.50 | 28.81 | 684,655 | -0.03(-0.09%) |
Apr 04, 2002 | 28.56 | 28.96 | 28.48 | 28.84 | 685,865 | +0.11(+0.37%) |
Apr 03, 2002 | 29.08 | 29.08 | 28.44 | 28.73 | 596,654 | -0.28(-0.98%) |
Apr 02, 2002 | 28.70 | 29.17 | 28.33 | 29.01 | 970,583 | +0.29(+1.01%) |
Apr 01, 2002 | 28.85 | 28.85 | 28.31 | 28.72 | 742,869 | -0.13(-0.46%) |
Mar 29, 2002 | 28.77 | 28.96 | 28.50 | 28.85 | 1,112,414 | +0.00(+0.00%) |
Mar 28, 2002 | 28.77 | 28.96 | 28.50 | 28.85 | 1,112,414 | -0.11(-0.39%) |
Mar 27, 2002 | 28.77 | 29.18 | 28.70 | 28.97 | 827,846 | +0.28(+0.97%) |
Mar 26, 2002 | 28.44 | 28.84 | 28.44 | 28.69 | 671,803 | +0.19(+0.65%) |
Mar 25, 2002 | 28.93 | 28.93 | 28.49 | 28.50 | 1,058,887 | -0.50(-1.71%) |
Mar 22, 2002 | 29.07 | 29.40 | 28.87 | 29.00 | 869,881 | -0.26(-0.90%) |
Mar 21, 2002 | 29.40 | 29.40 | 29.07 | 29.26 | 860,355 | +0.10(+0.34%) |
Mar 20, 2002 | 29.10 | 29.79 | 29.03 | 29.17 | 1,789,207 | -0.22(-0.77%) |
Mar 19, 2002 | 29.38 | 29.60 | 28.93 | 29.39 | 1,557,863 | +0.01(+0.04%) |
Mar 18, 2002 | 28.47 | 29.46 | 28.46 | 29.38 | 1,759,873 | +0.17(+0.57%) |
Mar 15, 2002 | 28.72 | 29.35 | 28.67 | 29.21 | 1,695,460 | +0.91(+3.20%) |
Mar 14, 2002 | 28.50 | 28.54 | 28.11 | 28.31 | 749,824 | +0.07(+0.26%) |
Mar 13, 2002 | 28.44 | 28.59 | 27.84 | 28.23 | 1,501,313 | -0.11(-0.37%) |
Mar 12, 2002 | 28.34 | 28.74 | 27.95 | 28.34 | 2,809,083 | -0.06(-0.21%) |
Mar 11, 2002 | 28.37 | 28.57 | 28.07 | 28.40 | 1,081,417 | -0.26(-0.90%) |
Mar 08, 2002 | 28.90 | 28.98 | 28.38 | 28.66 | 710,511 | -0.23(-0.80%) |
Mar 07, 2002 | 28.87 | 28.97 | 28.11 | 28.89 | 924,920 | -0.01(-0.05%) |
Mar 06, 2002 | 28.57 | 29.03 | 28.54 | 28.90 | 910,706 | +0.01(+0.02%) |
Mar 05, 2002 | 29.33 | 29.56 | 28.05 | 28.89 | 2,219,838 | -0.83(-2.80%) |
Mar 04, 2002 | 29.63 | 29.76 | 28.97 | 29.73 | 1,247,893 | +0.10(+0.33%) |
Mar 01, 2002 | 28.97 | 29.89 | 28.90 | 29.63 | 1,665,219 | +0.67(+2.31%) |
Feb 28, 2002 | 29.84 | 29.93 | 28.91 | 28.96 | 2,656,518 | -0.98(-3.27%) |
Feb 27, 2002 | 29.53 | 29.99 | 29.50 | 29.94 | 1,780,134 | +0.34(+1.16%) |
Feb 26, 2002 | 29.28 | 29.63 | 29.23 | 29.60 | 1,579,485 | +0.15(+0.52%) |
Feb 25, 2002 | 28.97 | 29.58 | 28.90 | 29.44 | 1,934,363 | +0.44(+1.53%) |
Feb 22, 2002 | 28.41 | 29.10 | 28.24 | 29.00 | 1,418,452 | +0.47(+1.65%) |
Feb 21, 2002 | 28.70 | 28.90 | 28.42 | 28.53 | 1,206,009 | -0.17(-0.58%) |
Feb 20, 2002 | 28.60 | 28.76 | 28.39 | 28.70 | 1,395,772 | +0.19(+0.67%) |
Feb 19, 2002 | 28.87 | 28.93 | 28.40 | 28.50 | 2,246,299 | -0.53(-1.82%) |
Feb 18, 2002 | 28.47 | 29.05 | 28.32 | 29.03 | 1,781,798 | +0.00(+0.00%) |
Feb 15, 2002 | 28.47 | 29.05 | 28.32 | 29.03 | 1,781,798 | +0.66(+2.33%) |
Feb 14, 2002 | 28.37 | 28.52 | 28.29 | 28.37 | 904,961 | +0.07(+0.23%) |
Feb 13, 2002 | 28.17 | 28.64 | 28.11 | 28.31 | 1,306,712 | +0.20(+0.71%) |
Feb 12, 2002 | 28.24 | 28.44 | 27.94 | 28.11 | 3,636,779 | -0.07(-0.23%) |
Feb 11, 2002 | 27.71 | 28.27 | 27.63 | 28.17 | 1,864,809 | +0.50(+1.82%) |
Feb 08, 2002 | 27.37 | 27.74 | 27.32 | 27.67 | 1,974,584 | +0.13(+0.48%) |
Feb 07, 2002 | 27.84 | 27.85 | 27.48 | 27.54 | 1,563,609 | -0.26(-0.95%) |
Feb 06, 2002 | 28.03 | 28.05 | 27.63 | 27.80 | 2,907,367 | -0.21(-0.73%) |
Feb 05, 2002 | 27.61 | 28.09 | 27.19 | 28.01 | 2,747,543 | +0.63(+2.29%) |
Feb 04, 2002 | 26.78 | 27.78 | 26.69 | 27.38 | 1,913,799 | +0.28(+1.05%) |
Feb 01, 2002 | 26.97 | 27.24 | 26.72 | 27.10 | 2,086,324 | +0.13(+0.47%) |
Jan 31, 2002 | 26.94 | 27.12 | 26.55 | 26.97 | 2,001,347 | +0.22(+0.84%) |
Jan 30, 2002 | 26.45 | 26.84 | 26.36 | 26.75 | 1,845,001 | +0.29(+1.10%) |
Jan 29, 2002 | 27.05 | 27.18 | 26.32 | 26.45 | 604,819 | -0.50(-1.84%) |
Jan 28, 2002 | 26.58 | 27.04 | 26.49 | 26.95 | 1,311,550 | +0.22(+0.82%) |
Jan 25, 2002 | 26.45 | 26.92 | 26.21 | 26.73 | 1,715,419 | +0.36(+1.38%) |
Jan 24, 2002 | 26.45 | 26.53 | 26.32 | 26.37 | 994,474 | -0.08(-0.30%) |
Jan 23, 2002 | 26.45 | 26.45 | 26.30 | 26.45 | 1,472,130 | +0.06(+0.23%) |
Jan 22, 2002 | 26.53 | 26.53 | 26.10 | 26.39 | 917,057 | -0.14(-0.52%) |
Jan 21, 2002 | 26.32 | 26.56 | 26.30 | 26.53 | 867,764 | +0.00(+0.00%) |
Jan 18, 2002 | 26.32 | 26.56 | 26.30 | 26.53 | 867,764 | +0.05(+0.20%) |
Jan 17, 2002 | 26.29 | 26.63 | 26.26 | 26.47 | 1,145,679 | +0.41(+1.57%) |
Jan 16, 2002 | 26.36 | 26.52 | 26.06 | 26.06 | 574,578 | -0.19(-0.73%) |
Jan 15, 2002 | 25.96 | 26.44 | 25.90 | 26.26 | 972,852 | +0.40(+1.53%) |
Jan 14, 2002 | 25.93 | 26.33 | 25.83 | 25.86 | 1,047,244 | -0.14(-0.53%) |
Jan 11, 2002 | 25.69 | 26.26 | 25.64 | 26.00 | 819,379 | +0.24(+0.92%) |
Jan 10, 2002 | 25.67 | 25.89 | 25.43 | 25.76 | 992,962 | -0.40(-1.52%) |