Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.16 | 27.52 | 26.95 | 27.45 | 4,262,276 | +0.51(+1.88%) |
Jul 30, 2002 | 26.72 | 27.45 | 26.28 | 26.95 | 7,534,336 | +0.22(+0.84%) |
Jul 29, 2002 | 25.93 | 26.72 | 25.86 | 26.72 | 6,620,685 | +1.38(+5.44%) |
Jul 26, 2002 | 24.78 | 25.35 | 24.74 | 25.34 | 3,727,847 | +0.43(+1.71%) |
Jul 25, 2002 | 25.13 | 25.52 | 24.27 | 24.92 | 4,547,351 | -0.36(-1.43%) |
Jul 24, 2002 | 23.57 | 25.32 | 22.92 | 25.28 | 6,341,563 | +0.89(+3.64%) |
Jul 23, 2002 | 24.92 | 25.31 | 24.28 | 24.39 | 6,016,891 | -0.53(-2.12%) |
Jul 22, 2002 | 24.99 | 25.50 | 24.34 | 24.92 | 6,239,662 | -0.42(-1.65%) |
Jul 19, 2002 | 24.92 | 25.57 | 24.86 | 25.34 | 6,340,317 | +0.72(+2.93%) |
Jul 17, 2002 | 24.97 | 25.19 | 24.05 | 24.61 | 3,606,978 | -0.92(-3.62%) |
Jul 12, 2002 | 25.60 | 25.89 | 25.32 | 25.54 | 1,748,800 | -0.05(-0.20%) |
Jul 11, 2002 | 25.47 | 26.07 | 25.13 | 25.59 | 3,847,886 | -0.23(-0.90%) |
Jul 10, 2002 | 26.58 | 26.58 | 25.73 | 25.82 | 4,038,120 | -0.66(-2.51%) |
Jul 09, 2002 | 26.72 | 27.16 | 26.37 | 26.49 | 3,928,466 | -0.12(-0.43%) |
Jul 08, 2002 | 26.54 | 27.06 | 26.38 | 26.60 | 3,248,800 | -0.12(-0.43%) |
Jul 05, 2002 | 26.36 | 26.90 | 26.30 | 26.72 | 1,112,331 | +0.45(+1.73%) |
Jul 04, 2002 | 26.11 | 26.47 | 26.06 | 26.26 | 3,811,057 | +0.00(+0.00%) |
Jul 03, 2002 | 26.11 | 26.47 | 26.06 | 26.26 | 3,811,057 | -0.25(-0.93%) |
Jul 02, 2002 | 26.87 | 26.87 | 26.40 | 26.51 | 4,223,371 | -0.32(-1.21%) |
Jul 01, 2002 | 26.94 | 27.16 | 26.69 | 26.83 | 3,555,058 | +0.12(+0.46%) |
Jun 28, 2002 | 26.65 | 27.27 | 26.65 | 26.71 | 4,008,768 | -0.27(-0.99%) |
Jun 27, 2002 | 26.55 | 27.05 | 26.36 | 26.98 | 2,675,881 | +0.43(+1.61%) |
Jun 26, 2002 | 26.40 | 26.78 | 26.33 | 26.55 | 3,961,002 | -0.46(-1.71%) |
Jun 25, 2002 | 27.44 | 27.63 | 26.92 | 27.01 | 3,061,196 | -0.43(-1.58%) |
Jun 21, 2002 | 27.09 | 27.70 | 27.09 | 27.45 | 4,051,689 | +0.42(+1.55%) |
Jun 20, 2002 | 27.05 | 27.27 | 26.83 | 27.03 | 2,533,136 | -0.25(-0.93%) |
Jun 19, 2002 | 27.23 | 27.55 | 27.03 | 27.28 | 2,400,498 | -0.15(-0.55%) |
Jun 18, 2002 | 27.12 | 27.48 | 27.09 | 27.43 | 2,995,292 | +0.28(+1.04%) |
Jun 17, 2002 | 26.63 | 27.29 | 26.45 | 27.15 | 2,871,792 | +0.87(+3.30%) |
Jun 14, 2002 | 26.25 | 26.61 | 25.93 | 26.28 | 6,614,593 | -0.72(-2.67%) |
Jun 12, 2002 | 26.62 | 27.05 | 26.62 | 27.01 | 3,347,101 | +0.09(+0.35%) |
Jun 11, 2002 | 27.49 | 27.63 | 26.88 | 26.91 | 2,483,847 | -0.61(-2.20%) |
Jun 10, 2002 | 27.13 | 27.86 | 27.01 | 27.52 | 3,117,269 | +0.34(+1.25%) |
Jun 07, 2002 | 27.09 | 27.21 | 26.88 | 27.18 | 6,298,920 | +0.09(+0.35%) |
Jun 06, 2002 | 27.29 | 27.49 | 27.06 | 27.09 | 2,513,199 | -0.06(-0.24%) |
Jun 05, 2002 | 27.32 | 27.48 | 27.05 | 27.15 | 2,395,652 | -0.64(-2.31%) |
May 31, 2002 | 27.84 | 28.13 | 27.79 | 27.79 | 2,948,218 | +0.13(+0.47%) |
May 28, 2002 | 27.95 | 27.95 | 27.47 | 27.66 | 1,309,211 | -0.11(-0.39%) |
May 27, 2002 | 27.95 | 28.06 | 27.71 | 27.77 | 1,926,850 | +0.00(+0.00%) |
May 24, 2002 | 27.95 | 28.06 | 27.71 | 27.77 | 1,926,850 | -0.06(-0.21%) |
May 23, 2002 | 27.81 | 28.17 | 27.63 | 27.83 | 2,024,875 | +0.02(+0.08%) |
May 22, 2002 | 27.45 | 27.88 | 27.38 | 27.81 | 1,936,403 | +0.38(+1.37%) |
May 21, 2002 | 27.30 | 27.53 | 27.23 | 27.43 | 3,541,074 | -0.37(-1.32%) |
May 20, 2002 | 28.42 | 28.44 | 27.80 | 27.80 | 3,094,840 | -0.59(-2.06%) |
May 17, 2002 | 28.31 | 28.52 | 28.26 | 28.39 | 3,588,702 | +0.21(+0.74%) |
May 16, 2002 | 28.17 | 28.23 | 27.59 | 28.18 | 2,359,654 | -0.05(-0.18%) |
May 15, 2002 | 28.45 | 28.58 | 28.15 | 28.23 | 2,583,810 | -0.23(-0.81%) |
May 14, 2002 | 28.35 | 28.60 | 28.15 | 28.46 | 2,354,255 | +0.20(+0.72%) |
May 13, 2002 | 28.13 | 28.33 | 27.95 | 28.26 | 3,066,042 | +0.38(+1.35%) |
May 10, 2002 | 28.24 | 28.31 | 27.87 | 27.88 | 2,491,600 | -0.26(-0.92%) |
May 09, 2002 | 27.84 | 28.63 | 27.82 | 28.14 | 2,571,072 | +0.04(+0.15%) |
May 08, 2002 | 28.24 | 28.32 | 28.09 | 28.10 | 415,359 | -0.04(-0.13%) |
May 07, 2002 | 28.17 | 28.30 | 28.00 | 28.13 | 2,425,420 | -0.04(-0.13%) |
May 06, 2002 | 28.46 | 28.89 | 28.17 | 28.17 | 27,690 | -0.47(-1.64%) |
May 03, 2002 | 28.67 | 28.81 | 28.44 | 28.64 | 2,142,422 | -0.15(-0.53%) |
May 02, 2002 | 28.33 | 28.83 | 28.31 | 28.79 | 2,693,049 | +0.35(+1.22%) |
May 01, 2002 | 28.57 | 28.70 | 27.99 | 28.44 | 3,020,075 | -0.26(-0.91%) |
Apr 30, 2002 | 28.78 | 28.96 | 28.51 | 28.70 | 2,786,643 | +0.14(+0.51%) |
Apr 29, 2002 | 28.76 | 28.80 | 28.47 | 28.56 | 2,333,210 | -0.30(-1.05%) |
Apr 26, 2002 | 28.60 | 28.94 | 28.57 | 28.86 | 2,204,033 | +0.17(+0.60%) |
Apr 25, 2002 | 28.91 | 29.00 | 28.24 | 28.69 | 3,207,125 | -0.40(-1.37%) |
Apr 24, 2002 | 29.27 | 29.40 | 29.01 | 29.09 | 1,812,488 | +0.00(+0.00%) |
Apr 23, 2002 | 29.25 | 29.41 | 29.07 | 29.09 | 3,039,874 | -0.24(-0.81%) |
Apr 22, 2002 | 29.40 | 29.66 | 29.28 | 29.32 | 2,548,366 | +0.01(+0.02%) |
Apr 19, 2002 | 29.18 | 29.70 | 29.14 | 29.32 | 23,938,526 | +0.22(+0.77%) |
Apr 18, 2002 | 29.27 | 29.63 | 28.83 | 29.09 | 5,190,326 | -0.56(-1.90%) |
Apr 17, 2002 | 28.53 | 29.79 | 28.53 | 29.66 | 7,621,700 | +1.45(+5.15%) |
Apr 16, 2002 | 27.95 | 28.29 | 27.94 | 28.20 | 2,033,044 | +0.29(+1.03%) |
Apr 15, 2002 | 28.32 | 28.39 | 27.66 | 27.92 | 1,951,910 | -0.40(-1.43%) |
Apr 12, 2002 | 28.01 | 28.35 | 27.92 | 28.32 | 2,133,422 | +0.21(+0.75%) |
Apr 11, 2002 | 28.33 | 28.39 | 27.92 | 28.11 | 2,686,957 | -0.22(-0.76%) |
Apr 10, 2002 | 28.35 | 28.43 | 28.14 | 28.33 | 2,921,220 | -0.11(-0.38%) |
Apr 09, 2002 | 28.02 | 28.53 | 27.95 | 28.44 | 4,156,636 | +0.50(+1.78%) |
Apr 08, 2002 | 27.45 | 27.96 | 27.43 | 27.94 | 2,145,329 | +0.18(+0.65%) |
Apr 05, 2002 | 27.63 | 27.98 | 27.63 | 27.76 | 2,140,345 | +0.17(+0.63%) |
Apr 04, 2002 | 27.45 | 27.88 | 27.44 | 27.58 | 2,931,050 | +0.33(+1.19%) |
Apr 03, 2002 | 27.30 | 27.52 | 27.09 | 27.26 | 3,222,770 | -0.04(-0.13%) |
Apr 02, 2002 | 27.24 | 27.56 | 27.16 | 27.29 | 2,644,729 | +0.06(+0.21%) |
Apr 01, 2002 | 27.16 | 27.32 | 26.57 | 27.24 | 1,864,269 | -0.04(-0.16%) |
Mar 29, 2002 | 27.01 | 27.44 | 26.90 | 27.28 | 2,007,430 | +0.00(+0.00%) |
Mar 28, 2002 | 27.01 | 27.44 | 26.90 | 27.28 | 2,004,661 | +0.27(+0.99%) |
Mar 27, 2002 | 26.65 | 27.17 | 26.65 | 27.01 | 2,258,722 | +0.46(+1.71%) |
Mar 26, 2002 | 26.36 | 27.09 | 26.33 | 26.56 | 3,012,322 | +0.26(+0.99%) |
Mar 25, 2002 | 26.54 | 26.77 | 26.29 | 26.30 | 1,820,795 | -0.38(-1.41%) |
Mar 22, 2002 | 26.70 | 26.87 | 26.51 | 26.67 | 1,875,484 | -0.02(-0.08%) |
Mar 21, 2002 | 26.58 | 26.90 | 26.38 | 26.70 | 2,974,940 | +0.14(+0.54%) |
Mar 20, 2002 | 27.26 | 27.26 | 26.55 | 26.55 | 3,415,359 | -0.71(-2.60%) |
Mar 19, 2002 | 27.34 | 27.45 | 27.19 | 27.26 | 3,622,761 | +0.23(+0.86%) |
Mar 18, 2002 | 27.09 | 27.34 | 26.83 | 27.03 | 2,228,124 | -0.12(-0.43%) |
Mar 15, 2002 | 27.09 | 27.29 | 26.89 | 27.14 | 3,556,719 | +0.27(+0.99%) |
Mar 14, 2002 | 26.58 | 27.29 | 26.52 | 26.88 | 2,452,695 | +0.27(+1.03%) |
Mar 13, 2002 | 26.62 | 26.72 | 26.45 | 26.60 | 2,133,699 | -0.07(-0.27%) |
Mar 12, 2002 | 26.65 | 26.72 | 26.15 | 26.67 | 2,713,817 | -0.06(-0.22%) |
Mar 11, 2002 | 26.22 | 26.80 | 26.21 | 26.73 | 3,175,143 | +0.35(+1.34%) |
Mar 08, 2002 | 26.40 | 26.62 | 26.07 | 26.38 | 3,312,211 | +0.43(+1.64%) |
Mar 07, 2002 | 26.76 | 26.80 | 25.69 | 25.95 | 2,999,307 | -0.58(-2.18%) |
Mar 06, 2002 | 26.10 | 26.72 | 26.04 | 26.53 | 2,442,034 | +0.30(+1.13%) |
Mar 05, 2002 | 26.22 | 26.73 | 26.13 | 26.23 | 2,852,270 | +0.09(+0.36%) |
Mar 04, 2002 | 26.54 | 26.66 | 26.07 | 26.14 | 3,309,304 | +0.38(+1.46%) |
Mar 01, 2002 | 25.29 | 25.89 | 25.21 | 25.76 | 2,195,311 | +0.47(+1.86%) |
Feb 28, 2002 | 25.50 | 26.11 | 25.28 | 25.29 | 2,624,100 | -0.25(-0.99%) |
Feb 27, 2002 | 25.32 | 25.82 | 25.19 | 25.55 | 2,134,668 | +0.26(+1.03%) |
Feb 26, 2002 | 25.39 | 25.49 | 25.11 | 25.29 | 1,999,815 | +0.11(+0.43%) |
Feb 25, 2002 | 24.77 | 25.28 | 24.77 | 25.18 | 2,380,145 | +0.48(+1.96%) |
Feb 22, 2002 | 24.46 | 24.78 | 24.27 | 24.69 | 2,015,045 | +0.30(+1.21%) |
Feb 21, 2002 | 24.72 | 24.90 | 24.40 | 24.40 | 1,683,865 | -0.49(-1.97%) |
Feb 20, 2002 | 24.20 | 24.96 | 24.02 | 24.89 | 3,008,445 | +0.84(+3.48%) |
Feb 19, 2002 | 24.20 | 24.56 | 24.01 | 24.05 | 2,402,298 | -0.51(-2.06%) |
Feb 18, 2002 | 25.37 | 25.37 | 24.24 | 24.56 | 4,600,101 | +0.00(+0.00%) |
Feb 15, 2002 | 25.37 | 25.37 | 24.24 | 24.56 | 4,600,101 | -0.81(-3.19%) |
Feb 14, 2002 | 25.41 | 25.47 | 24.89 | 25.37 | 2,252,907 | +0.12(+0.46%) |
Feb 13, 2002 | 24.56 | 25.35 | 24.51 | 25.25 | 3,995,477 | +0.87(+3.55%) |
Feb 12, 2002 | 24.56 | 24.74 | 24.34 | 24.38 | 1,714,463 | -0.10(-0.41%) |
Feb 11, 2002 | 24.41 | 24.74 | 24.25 | 24.48 | 2,239,477 | +0.12(+0.50%) |
Feb 08, 2002 | 24.12 | 24.48 | 24.12 | 24.36 | 3,988,277 | +0.25(+1.02%) |
Feb 07, 2002 | 23.83 | 24.56 | 23.66 | 24.12 | 5,618,423 | +0.86(+3.70%) |
Feb 06, 2002 | 23.11 | 23.68 | 22.41 | 23.26 | 6,947,572 | -0.47(-1.98%) |
Feb 05, 2002 | 23.47 | 24.30 | 23.33 | 23.73 | 3,298,366 | +0.25(+1.08%) |
Feb 04, 2002 | 23.73 | 23.75 | 23.37 | 23.47 | 3,064,934 | -0.14(-0.61%) |
Feb 01, 2002 | 23.58 | 23.78 | 23.33 | 23.62 | 3,078,364 | +0.32(+1.36%) |
Jan 31, 2002 | 23.34 | 23.42 | 22.99 | 23.30 | 4,459,018 | -0.04(-0.19%) |
Jan 30, 2002 | 23.00 | 23.47 | 22.77 | 23.34 | 3,075,456 | +0.55(+2.41%) |
Jan 29, 2002 | 23.43 | 23.67 | 22.68 | 22.79 | 3,708,741 | -0.43(-1.87%) |
Jan 28, 2002 | 23.55 | 23.60 | 23.18 | 23.23 | 2,425,004 | -0.17(-0.74%) |
Jan 25, 2002 | 23.26 | 23.58 | 23.21 | 23.40 | 4,265,183 | +0.29(+1.25%) |
Jan 24, 2002 | 22.90 | 23.32 | 22.82 | 23.11 | 3,692,542 | +0.09(+0.41%) |
Jan 23, 2002 | 23.02 | 23.09 | 22.81 | 23.02 | 2,690,834 | +0.11(+0.47%) |
Jan 22, 2002 | 22.97 | 23.19 | 22.68 | 22.91 | 2,752,723 | -0.17(-0.72%) |
Jan 21, 2002 | 23.14 | 23.37 | 22.90 | 23.08 | 3,457,587 | +0.00(+0.00%) |
Jan 18, 2002 | 23.14 | 23.37 | 22.90 | 23.08 | 3,457,587 | -0.28(-1.21%) |
Jan 17, 2002 | 23.47 | 23.64 | 23.11 | 23.36 | 2,543,520 | +0.03(+0.12%) |
Jan 16, 2002 | 23.91 | 24.00 | 23.33 | 23.33 | 2,541,997 | -0.52(-2.18%) |
Jan 15, 2002 | 23.65 | 24.11 | 23.47 | 23.85 | 3,132,914 | +0.48(+2.07%) |
Jan 14, 2002 | 23.29 | 23.47 | 23.19 | 23.37 | 2,767,814 | +0.07(+0.31%) |
Jan 11, 2002 | 23.44 | 23.53 | 23.22 | 23.29 | 2,210,679 | -0.17(-0.71%) |
Jan 10, 2002 | 23.55 | 23.60 | 23.16 | 23.46 | 4,217,279 | -0.88(-3.62%) |