Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 18.20 | 18.24 | 17.69 | 18.22 | 9,255,027 | +0.02(+0.10%) |
Jul 30, 2002 | 18.41 | 18.45 | 18.04 | 18.20 | 7,791,926 | -0.41(-2.23%) |
Jul 29, 2002 | 18.09 | 18.62 | 17.98 | 18.61 | 7,418,117 | +0.79(+4.42%) |
Jul 26, 2002 | 18.09 | 18.09 | 17.67 | 17.82 | 10,232,401 | -0.12(-0.67%) |
Jul 25, 2002 | 17.82 | 18.00 | 17.33 | 17.95 | 8,005,894 | +0.21(+1.20%) |
Jul 24, 2002 | 16.68 | 17.91 | 16.64 | 17.73 | 11,669,566 | +0.99(+5.91%) |
Jul 23, 2002 | 16.49 | 17.10 | 16.10 | 16.74 | 10,595,498 | +0.67(+4.17%) |
Jul 22, 2002 | 15.89 | 16.52 | 15.80 | 16.07 | 8,189,698 | +0.34(+2.14%) |
Jul 19, 2002 | 15.96 | 16.19 | 15.63 | 15.74 | 9,121,403 | -0.99(-5.92%) |
Jul 17, 2002 | 17.20 | 17.24 | 16.62 | 16.73 | 7,566,682 | -0.83(-4.71%) |
Jul 12, 2002 | 17.95 | 18.00 | 17.32 | 17.55 | 9,733,424 | -0.37(-2.06%) |
Jul 11, 2002 | 17.56 | 17.93 | 17.42 | 17.92 | 9,587,960 | +0.34(+1.96%) |
Jul 10, 2002 | 17.74 | 17.81 | 17.57 | 17.58 | 1,099,439 | -0.17(-0.98%) |
Jul 09, 2002 | 18.06 | 18.06 | 17.75 | 17.75 | 5,015,136 | -0.44(-2.44%) |
Jul 08, 2002 | 18.30 | 18.30 | 18.19 | 18.19 | 2,880,250 | -0.16(-0.87%) |
Jul 05, 2002 | 18.06 | 18.35 | 17.88 | 18.35 | 3,884,969 | +0.56(+3.17%) |
Jul 04, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | +0.00(+0.00%) |
Jul 03, 2002 | 17.91 | 18.04 | 17.57 | 17.79 | 6,528,698 | -0.14(-0.79%) |
Jul 02, 2002 | 18.16 | 18.20 | 17.88 | 17.93 | 8,143,747 | -0.40(-2.19%) |
Jul 01, 2002 | 17.82 | 18.43 | 17.81 | 18.33 | 6,900,253 | +0.58(+3.26%) |
Jun 28, 2002 | 18.20 | 18.36 | 17.74 | 17.75 | 9,095,749 | -0.53(-2.91%) |
Jun 27, 2002 | 17.91 | 18.39 | 17.79 | 18.29 | 14,153,736 | +0.67(+3.81%) |
Jun 26, 2002 | 16.81 | 17.65 | 16.28 | 17.62 | 15,366,502 | +0.61(+3.57%) |
Jun 25, 2002 | 17.54 | 17.56 | 16.92 | 17.01 | 9,121,685 | -0.90(-5.01%) |
Jun 21, 2002 | 18.18 | 18.34 | 17.70 | 17.91 | 8,673,734 | -0.40(-2.17%) |
Jun 20, 2002 | 18.50 | 18.62 | 18.30 | 18.30 | 7,529,188 | -0.42(-2.25%) |
Jun 19, 2002 | 18.66 | 18.85 | 18.58 | 18.73 | 5,461,114 | -0.05(-0.28%) |
Jun 18, 2002 | 19.05 | 19.07 | 18.70 | 18.78 | 5,308,884 | -0.28(-1.47%) |
Jun 17, 2002 | 18.80 | 19.07 | 18.75 | 19.06 | 3,878,485 | +0.42(+2.25%) |
Jun 14, 2002 | 18.50 | 18.68 | 18.34 | 18.64 | 5,901,736 | -0.46(-2.43%) |
Jun 12, 2002 | 18.94 | 19.19 | 18.86 | 19.11 | 7,052,201 | +0.27(+1.43%) |
Jun 11, 2002 | 19.30 | 19.31 | 18.84 | 18.84 | 5,003,296 | -0.29(-1.54%) |
Jun 10, 2002 | 19.30 | 19.40 | 19.00 | 19.13 | 10,927,867 | -0.43(-2.21%) |
Jun 07, 2002 | 19.51 | 19.67 | 19.28 | 19.56 | 5,248,556 | +0.00(+0.00%) |
Jun 06, 2002 | 19.72 | 19.83 | 19.53 | 19.56 | 7,891,440 | -0.15(-0.77%) |
Jun 05, 2002 | 19.07 | 19.78 | 18.98 | 19.72 | 8,742,519 | +0.49(+2.55%) |
May 31, 2002 | 18.52 | 19.34 | 18.50 | 19.23 | 10,157,977 | +0.70(+3.79%) |
May 28, 2002 | 18.88 | 18.96 | 18.45 | 18.52 | 6,662,886 | -0.44(-2.32%) |
May 27, 2002 | 19.14 | 19.17 | 18.91 | 18.96 | 4,471,055 | +0.00(+0.00%) |
May 24, 2002 | 19.14 | 19.17 | 18.91 | 18.96 | 4,471,055 | -0.17(-0.89%) |
May 23, 2002 | 19.21 | 19.23 | 18.84 | 19.13 | 5,610,243 | -0.05(-0.26%) |
May 22, 2002 | 19.03 | 19.22 | 19.00 | 19.18 | 6,207,887 | +0.01(+0.04%) |
May 21, 2002 | 19.53 | 19.56 | 19.16 | 19.18 | 3,737,531 | -0.28(-1.44%) |
May 20, 2002 | 19.44 | 19.62 | 19.39 | 19.46 | 2,819,922 | -0.07(-0.35%) |
May 17, 2002 | 19.69 | 19.76 | 19.36 | 19.52 | 5,174,978 | -0.22(-1.13%) |
May 16, 2002 | 19.69 | 19.80 | 19.58 | 19.75 | 4,553,935 | +0.06(+0.29%) |
May 15, 2002 | 19.69 | 19.76 | 19.53 | 19.69 | 112,763 | -0.05(-0.25%) |
May 14, 2002 | 19.73 | 19.79 | 19.60 | 19.74 | 4,642,454 | +0.02(+0.09%) |
May 13, 2002 | 19.62 | 19.81 | 19.60 | 19.72 | 3,372,179 | +0.03(+0.14%) |
May 10, 2002 | 19.48 | 19.72 | 19.43 | 19.69 | 4,055,241 | +0.22(+1.13%) |
May 09, 2002 | 19.60 | 19.81 | 19.45 | 19.47 | 3,581,354 | -0.17(-0.88%) |
May 08, 2002 | 19.63 | 19.65 | 19.40 | 19.65 | 6,449,200 | +0.16(+0.80%) |
May 07, 2002 | 19.65 | 19.78 | 19.48 | 19.49 | 5,053,194 | -0.08(-0.42%) |
May 06, 2002 | 19.42 | 19.75 | 19.39 | 19.57 | 5,684,949 | +0.22(+1.16%) |
May 03, 2002 | 19.44 | 19.57 | 19.31 | 19.35 | 6,496,279 | -0.09(-0.44%) |
May 02, 2002 | 19.01 | 19.48 | 18.94 | 19.44 | 7,471,397 | +0.44(+2.32%) |
May 01, 2002 | 18.89 | 19.12 | 18.89 | 19.00 | 5,973,622 | +0.19(+1.02%) |
Apr 30, 2002 | 18.98 | 19.21 | 18.80 | 18.80 | 7,982,778 | -0.34(-1.80%) |
Apr 29, 2002 | 19.46 | 19.59 | 19.14 | 19.15 | 5,607,988 | -0.39(-2.02%) |
Apr 26, 2002 | 19.70 | 19.73 | 19.54 | 19.54 | 5,828,158 | -0.20(-0.99%) |
Apr 25, 2002 | 19.62 | 19.77 | 19.42 | 19.74 | 6,597,202 | +0.11(+0.58%) |
Apr 24, 2002 | 19.48 | 19.70 | 19.48 | 19.62 | 11,774,435 | +0.08(+0.40%) |
Apr 23, 2002 | 19.41 | 19.70 | 19.32 | 19.55 | 6,084,412 | +0.16(+0.82%) |
Apr 22, 2002 | 19.39 | 19.53 | 19.16 | 19.39 | 7,807,995 | +0.09(+0.46%) |
Apr 19, 2002 | 19.44 | 19.44 | 19.16 | 19.30 | 15,158,173 | +0.16(+0.83%) |
Apr 18, 2002 | 19.33 | 19.79 | 18.84 | 19.14 | 33,641,444 | -1.35(-6.58%) |
Apr 17, 2002 | 20.70 | 20.86 | 20.43 | 20.49 | 7,186,389 | -0.21(-1.03%) |
Apr 16, 2002 | 20.47 | 20.73 | 20.38 | 20.70 | 6,468,934 | +0.17(+0.83%) |
Apr 15, 2002 | 20.88 | 20.88 | 20.45 | 20.53 | 3,896,809 | -0.31(-1.46%) |
Apr 12, 2002 | 20.37 | 20.88 | 20.37 | 20.83 | 4,006,753 | +0.47(+2.30%) |
Apr 11, 2002 | 20.63 | 20.71 | 20.34 | 20.36 | 5,224,876 | -0.35(-1.71%) |
Apr 10, 2002 | 20.31 | 20.76 | 20.22 | 20.72 | 6,920,832 | +0.38(+1.85%) |
Apr 09, 2002 | 20.40 | 20.45 | 20.18 | 20.34 | 3,275,484 | -0.07(-0.33%) |
Apr 08, 2002 | 20.27 | 20.43 | 20.24 | 20.41 | 2,862,771 | +0.06(+0.31%) |
Apr 05, 2002 | 20.39 | 20.41 | 20.24 | 20.35 | 2,910,414 | -0.01(-0.03%) |
Apr 04, 2002 | 20.01 | 20.38 | 20.01 | 20.35 | 4,644,428 | +0.32(+1.59%) |
Apr 03, 2002 | 20.11 | 20.15 | 19.87 | 20.03 | 3,589,529 | -0.12(-0.62%) |
Apr 02, 2002 | 20.11 | 20.25 | 19.99 | 20.16 | 2,947,344 | +0.08(+0.41%) |
Apr 01, 2002 | 20.18 | 20.22 | 19.95 | 20.08 | 11,415,285 | -0.20(-0.96%) |
Mar 29, 2002 | 20.22 | 20.41 | 20.20 | 20.27 | 3,170,615 | +0.00(+0.00%) |
Mar 28, 2002 | 20.22 | 20.41 | 20.20 | 20.27 | 3,170,333 | -0.06(-0.28%) |
Mar 27, 2002 | 20.17 | 20.40 | 20.08 | 20.33 | 4,205,498 | +0.23(+1.13%) |
Mar 26, 2002 | 19.97 | 20.24 | 19.89 | 20.10 | 5,067,007 | +0.21(+1.05%) |
Mar 25, 2002 | 20.11 | 20.12 | 19.89 | 19.89 | 3,441,528 | -0.29(-1.44%) |
Mar 22, 2002 | 20.01 | 20.26 | 19.97 | 20.18 | 3,389,375 | +0.10(+0.49%) |
Mar 21, 2002 | 20.15 | 20.24 | 19.94 | 20.08 | 4,285,277 | -0.07(-0.33%) |
Mar 20, 2002 | 20.22 | 20.32 | 20.15 | 20.15 | 3,395,859 | -0.02(-0.12%) |
Mar 19, 2002 | 20.04 | 20.45 | 20.04 | 20.18 | 8,286,392 | +0.16(+0.80%) |
Mar 18, 2002 | 19.86 | 20.10 | 19.74 | 20.02 | 5,012,317 | +0.16(+0.80%) |
Mar 15, 2002 | 19.44 | 19.86 | 19.42 | 19.86 | 7,483,519 | +0.51(+2.62%) |
Mar 14, 2002 | 19.44 | 19.48 | 19.33 | 19.35 | 3,580,226 | -0.05(-0.27%) |
Mar 13, 2002 | 19.61 | 19.63 | 19.29 | 19.40 | 4,415,237 | -0.20(-1.03%) |
Mar 12, 2002 | 19.10 | 19.61 | 19.06 | 19.61 | 5,804,196 | +0.41(+2.16%) |
Mar 11, 2002 | 19.23 | 19.24 | 18.92 | 19.19 | 5,100,272 | -0.08(-0.42%) |
Mar 08, 2002 | 19.33 | 19.44 | 19.11 | 19.27 | 6,628,494 | -0.07(-0.39%) |
Mar 07, 2002 | 19.78 | 19.78 | 19.24 | 19.35 | 5,958,963 | -0.48(-2.43%) |
Mar 06, 2002 | 19.70 | 19.94 | 19.56 | 19.83 | 4,336,303 | +0.20(+0.99%) |
Mar 05, 2002 | 19.78 | 19.79 | 19.33 | 19.63 | 6,253,275 | -0.37(-1.83%) |
Mar 04, 2002 | 20.20 | 20.20 | 19.81 | 20.00 | 4,076,666 | -0.17(-0.83%) |
Mar 01, 2002 | 19.94 | 20.18 | 19.88 | 20.17 | 3,405,444 | +0.31(+1.55%) |
Feb 28, 2002 | 19.90 | 20.13 | 19.74 | 19.86 | 6,236,360 | -0.15(-0.74%) |
Feb 27, 2002 | 20.15 | 20.17 | 19.88 | 20.01 | 4,426,231 | -0.08(-0.39%) |
Feb 26, 2002 | 20.20 | 20.21 | 19.88 | 20.08 | 4,194,221 | -0.12(-0.58%) |
Feb 25, 2002 | 20.29 | 20.35 | 19.92 | 20.20 | 3,317,770 | +0.09(+0.44%) |
Feb 22, 2002 | 19.81 | 20.33 | 19.71 | 20.11 | 4,566,903 | +0.25(+1.25%) |
Feb 21, 2002 | 19.99 | 20.17 | 19.85 | 19.86 | 4,299,091 | -0.07(-0.34%) |
Feb 20, 2002 | 19.72 | 20.00 | 19.53 | 19.93 | 3,567,259 | +0.21(+1.06%) |
Feb 19, 2002 | 19.94 | 19.94 | 19.60 | 19.72 | 3,828,869 | -0.14(-0.71%) |
Feb 18, 2002 | 19.52 | 20.01 | 19.49 | 19.86 | 4,715,187 | +0.00(+0.00%) |
Feb 15, 2002 | 19.52 | 20.01 | 19.49 | 19.86 | 4,715,187 | +0.34(+1.74%) |
Feb 14, 2002 | 19.42 | 19.59 | 19.37 | 19.52 | 3,327,919 | -0.02(-0.09%) |
Feb 13, 2002 | 19.46 | 19.54 | 19.22 | 19.54 | 4,126,563 | +0.17(+0.90%) |
Feb 12, 2002 | 19.24 | 19.41 | 19.19 | 19.37 | 6,494,306 | +0.16(+0.83%) |
Feb 11, 2002 | 19.26 | 19.33 | 19.16 | 19.21 | 4,692,916 | -0.09(-0.46%) |
Feb 08, 2002 | 19.23 | 19.31 | 19.05 | 19.30 | 6,771,985 | -0.01(-0.05%) |
Feb 07, 2002 | 19.60 | 19.60 | 19.22 | 19.31 | 9,119,993 | -0.33(-1.70%) |
Feb 06, 2002 | 19.78 | 19.78 | 19.47 | 19.64 | 8,249,462 | -0.21(-1.05%) |
Feb 05, 2002 | 19.07 | 19.99 | 18.97 | 19.85 | 15,094,743 | -0.13(-0.66%) |
Feb 04, 2002 | 20.27 | 20.40 | 19.90 | 19.98 | 4,153,626 | -0.29(-1.43%) |
Feb 01, 2002 | 20.27 | 20.34 | 19.97 | 20.27 | 3,631,815 | +0.00(+0.00%) |
Jan 31, 2002 | 19.95 | 20.27 | 19.78 | 20.27 | 5,523,698 | +0.37(+1.87%) |
Jan 30, 2002 | 19.61 | 20.04 | 19.58 | 19.90 | 5,150,452 | +0.21(+1.04%) |
Jan 29, 2002 | 19.92 | 20.01 | 19.68 | 19.69 | 4,260,188 | -0.34(-1.72%) |
Jan 28, 2002 | 19.90 | 20.06 | 19.74 | 20.04 | 112,763 | +0.02(+0.12%) |
Jan 25, 2002 | 19.85 | 20.15 | 19.76 | 20.01 | 3,608,417 | +0.18(+0.93%) |
Jan 24, 2002 | 19.95 | 20.02 | 19.81 | 19.83 | 3,414,465 | -0.14(-0.71%) |
Jan 23, 2002 | 20.01 | 20.13 | 19.77 | 19.97 | 5,013,163 | -0.16(-0.79%) |
Jan 22, 2002 | 20.15 | 20.22 | 19.94 | 20.13 | 3,562,748 | -0.14(-0.70%) |
Jan 21, 2002 | 20.18 | 20.33 | 20.11 | 20.27 | 338,289 | +0.00(+0.00%) |
Jan 18, 2002 | 20.18 | 20.33 | 20.11 | 20.27 | 2,745,216 | +0.02(+0.09%) |
Jan 17, 2002 | 20.08 | 20.32 | 19.99 | 20.25 | 2,432,299 | +0.11(+0.53%) |
Jan 16, 2002 | 20.11 | 20.32 | 20.02 | 20.15 | 4,298,809 | -0.02(-0.09%) |
Jan 15, 2002 | 19.83 | 20.28 | 19.83 | 20.17 | 3,743,169 | +0.36(+1.81%) |
Jan 14, 2002 | 19.47 | 20.04 | 19.47 | 19.81 | 3,320,308 | +0.20(+1.03%) |
Jan 11, 2002 | 19.65 | 19.85 | 19.56 | 19.61 | 3,618,848 | -0.05(-0.23%) |
Jan 10, 2002 | 19.99 | 19.99 | 19.58 | 19.65 | 3,977,434 | -0.83(-4.07%) |