Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.05 | 14.22 | 13.40 | 13.74 | 1,184,748 | -0.31(-2.20%) |
Jul 30, 2002 | 14.11 | 14.29 | 13.54 | 14.05 | 1,622,338 | +0.42(+3.11%) |
Jul 29, 2002 | 12.96 | 13.64 | 12.87 | 13.62 | 1,140,751 | +1.09(+8.73%) |
Jul 26, 2002 | 13.10 | 13.34 | 12.43 | 12.53 | 1,500,099 | -0.43(-3.33%) |
Jul 25, 2002 | 12.72 | 13.27 | 12.04 | 12.96 | 1,789,709 | +0.31(+2.44%) |
Jul 24, 2002 | 12.08 | 13.01 | 11.64 | 12.65 | 2,310,191 | +0.36(+2.94%) |
Jul 23, 2002 | 12.88 | 13.13 | 12.03 | 12.29 | 1,494,543 | -0.43(-3.40%) |
Jul 22, 2002 | 13.86 | 14.15 | 12.64 | 12.73 | 1,851,963 | -1.14(-8.21%) |
Jul 19, 2002 | 14.18 | 14.29 | 13.58 | 13.86 | 1,587,186 | -0.64(-4.44%) |
Jul 17, 2002 | 15.44 | 15.66 | 14.22 | 14.51 | 1,773,834 | -0.86(-5.57%) |
Jul 12, 2002 | 15.34 | 15.57 | 14.84 | 15.36 | 1,871,127 | +0.21(+1.40%) |
Jul 11, 2002 | 15.67 | 15.70 | 14.73 | 15.15 | 1,750,248 | -0.50(-3.21%) |
Jul 10, 2002 | 16.11 | 16.58 | 15.55 | 15.65 | 1,954,132 | -0.46(-2.85%) |
Jul 09, 2002 | 16.89 | 17.13 | 16.61 | 16.11 | 1,289,071 | -0.56(-3.38%) |
Jul 08, 2002 | 16.93 | 16.93 | 16.68 | 16.68 | 1,132,700 | -0.17(-0.99%) |
Jul 05, 2002 | 16.18 | 17.06 | 16.18 | 16.84 | 765,301 | +0.88(+5.53%) |
Jul 04, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.00(+0.00%) |
Jul 03, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.07(+0.44%) |
Jul 02, 2002 | 16.71 | 16.89 | 15.87 | 15.89 | 2,147,356 | -0.74(-4.45%) |
Jul 01, 2002 | 17.63 | 17.63 | 16.54 | 16.63 | 1,253,125 | -1.01(-5.70%) |
Jun 28, 2002 | 16.76 | 17.64 | 16.61 | 17.64 | 1,980,099 | +1.06(+6.38%) |
Jun 27, 2002 | 16.84 | 17.08 | 16.14 | 16.58 | 1,898,795 | -0.07(-0.42%) |
Jun 26, 2002 | 16.84 | 17.09 | 16.23 | 16.65 | 2,317,222 | -0.97(-5.51%) |
Jun 25, 2002 | 18.43 | 18.47 | 17.55 | 17.62 | 1,418,795 | -0.39(-2.15%) |
Jun 21, 2002 | 18.12 | 18.60 | 18.12 | 18.01 | 2,189,539 | -0.44(-2.39%) |
Jun 20, 2002 | 18.83 | 18.84 | 18.30 | 18.45 | 1,595,577 | -0.38(-2.01%) |
Jun 19, 2002 | 19.45 | 19.55 | 18.78 | 18.83 | 1,457,009 | -0.84(-4.26%) |
Jun 18, 2002 | 19.53 | 19.90 | 19.40 | 19.67 | 1,087,229 | +0.04(+0.22%) |
Jun 17, 2002 | 19.09 | 19.81 | 19.09 | 19.62 | 1,631,750 | +0.61(+3.20%) |
Jun 14, 2002 | 19.62 | 19.71 | 18.74 | 19.01 | 2,141,120 | -1.36(-6.67%) |
Jun 12, 2002 | 21.56 | 21.56 | 20.27 | 20.37 | 1,709,766 | -1.24(-5.75%) |
Jun 11, 2002 | 22.18 | 22.36 | 21.61 | 21.61 | 1,292,246 | -0.52(-2.35%) |
Jun 10, 2002 | 21.78 | 22.30 | 21.50 | 22.14 | 1,555,209 | +0.35(+1.62%) |
Jun 07, 2002 | 21.61 | 21.97 | 21.50 | 21.78 | 1,348,604 | +0.17(+0.77%) |
Jun 06, 2002 | 21.96 | 21.98 | 21.41 | 21.61 | 662,565 | -0.25(-1.13%) |
Jun 05, 2002 | 21.50 | 22.14 | 21.48 | 21.86 | 988,802 | -1.29(-5.56%) |
May 31, 2002 | 22.80 | 23.55 | 22.73 | 23.15 | 830,276 | -0.19(-0.79%) |
May 28, 2002 | 23.55 | 23.97 | 23.24 | 23.33 | 780,722 | +0.01(+0.04%) |
May 27, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.00(+0.00%) |
May 24, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.06(+0.27%) |
May 23, 2002 | 22.97 | 23.37 | 22.89 | 23.26 | 780,836 | +0.48(+2.09%) |
May 22, 2002 | 22.89 | 23.15 | 22.58 | 22.79 | 903,416 | -0.19(-0.84%) |
May 21, 2002 | 23.24 | 23.78 | 22.83 | 22.98 | 1,333,068 | -0.14(-0.61%) |
May 20, 2002 | 23.55 | 23.55 | 22.62 | 23.12 | 1,792,998 | -0.87(-3.64%) |
May 17, 2002 | 23.95 | 24.23 | 23.85 | 24.00 | 854,883 | +0.03(+0.11%) |
May 16, 2002 | 24.16 | 24.51 | 23.81 | 23.97 | 996,740 | -0.25(-1.02%) |
May 15, 2002 | 23.20 | 24.43 | 23.17 | 24.22 | 2,097,803 | +1.02(+4.41%) |
May 14, 2002 | 22.97 | 23.28 | 22.84 | 23.19 | 1,237,703 | +0.44(+1.94%) |
May 13, 2002 | 22.43 | 23.18 | 22.23 | 22.75 | 1,862,168 | +0.54(+2.42%) |
May 10, 2002 | 22.93 | 22.93 | 22.05 | 22.21 | 1,450,545 | -0.71(-3.12%) |
May 09, 2002 | 23.46 | 23.46 | 22.92 | 22.93 | 983,246 | -0.51(-2.18%) |
May 08, 2002 | 23.33 | 23.61 | 22.93 | 23.44 | 2,157,335 | +0.30(+1.30%) |
May 07, 2002 | 23.79 | 23.86 | 23.14 | 23.14 | 1,385,117 | -0.56(-2.38%) |
May 06, 2002 | 23.81 | 24.40 | 23.70 | 23.70 | 1,156,399 | +0.04(+0.19%) |
May 03, 2002 | 24.15 | 24.34 | 23.48 | 23.66 | 1,711,694 | -0.49(-2.04%) |
May 02, 2002 | 24.65 | 24.71 | 23.98 | 24.15 | 1,657,604 | -0.63(-2.56%) |
May 01, 2002 | 24.48 | 25.12 | 24.00 | 24.79 | 1,056,952 | +0.35(+1.44%) |
Apr 30, 2002 | 24.78 | 24.78 | 24.13 | 24.44 | 1,000,028 | -0.21(-0.86%) |
Apr 29, 2002 | 24.96 | 25.42 | 24.55 | 24.65 | 3,118,356 | -0.28(-1.13%) |
Apr 26, 2002 | 25.40 | 25.66 | 24.78 | 24.93 | 1,167,625 | -0.19(-0.74%) |
Apr 25, 2002 | 25.10 | 25.35 | 24.60 | 25.12 | 1,719,971 | +0.03(+0.11%) |
Apr 24, 2002 | 25.88 | 26.02 | 24.99 | 25.09 | 1,786,647 | +0.12(+0.49%) |
Apr 23, 2002 | 24.91 | 25.22 | 23.81 | 24.97 | 2,506,137 | +0.19(+0.75%) |
Apr 22, 2002 | 25.60 | 25.60 | 24.44 | 24.78 | 1,559,971 | -0.86(-3.34%) |
Apr 19, 2002 | 25.98 | 26.32 | 25.31 | 25.64 | 1,080,425 | -0.26(-0.99%) |
Apr 18, 2002 | 26.63 | 26.77 | 25.27 | 25.89 | 2,826,364 | -0.53(-2.00%) |
Apr 17, 2002 | 26.19 | 26.50 | 26.17 | 26.42 | 2,369,610 | +0.29(+1.11%) |
Apr 16, 2002 | 26.46 | 26.59 | 25.88 | 26.13 | 1,447,711 | -0.34(-1.27%) |
Apr 15, 2002 | 27.36 | 27.66 | 26.15 | 26.47 | 1,886,548 | -0.95(-3.47%) |
Apr 12, 2002 | 26.19 | 27.45 | 26.16 | 27.42 | 2,165,273 | +1.58(+6.11%) |
Apr 11, 2002 | 26.59 | 26.76 | 25.80 | 25.84 | 1,994,727 | -0.31(-1.18%) |
Apr 10, 2002 | 25.88 | 26.32 | 25.49 | 26.15 | 1,889,837 | +0.26(+1.02%) |
Apr 09, 2002 | 25.56 | 26.09 | 25.32 | 25.88 | 1,611,112 | +0.20(+0.79%) |
Apr 08, 2002 | 25.35 | 25.82 | 25.05 | 25.68 | 1,311,070 | -0.43(-1.65%) |
Apr 05, 2002 | 26.39 | 26.67 | 25.93 | 26.11 | 1,490,234 | -0.19(-0.70%) |
Apr 04, 2002 | 25.79 | 26.38 | 25.35 | 26.30 | 3,024,125 | +0.51(+1.98%) |
Apr 03, 2002 | 26.59 | 26.98 | 25.57 | 25.79 | 3,232,544 | -0.76(-2.86%) |
Apr 02, 2002 | 26.75 | 27.29 | 26.50 | 26.54 | 2,355,209 | -1.63(-5.79%) |
Apr 01, 2002 | 28.79 | 28.80 | 27.97 | 28.18 | 1,058,313 | -0.68(-2.35%) |
Mar 29, 2002 | 28.84 | 29.10 | 28.62 | 28.85 | 1,247,229 | +0.00(+0.00%) |
Mar 28, 2002 | 28.84 | 29.10 | 28.62 | 28.85 | 1,246,095 | +0.41(+1.43%) |
Mar 27, 2002 | 29.02 | 29.06 | 28.22 | 28.45 | 1,602,835 | -0.47(-1.62%) |
Mar 26, 2002 | 27.81 | 29.12 | 27.81 | 28.92 | 1,948,915 | +1.59(+5.81%) |
Mar 25, 2002 | 29.45 | 29.54 | 26.72 | 27.33 | 1,908,887 | -1.90(-6.49%) |
Mar 22, 2002 | 28.48 | 29.37 | 28.27 | 29.23 | 1,813,522 | +0.71(+2.51%) |
Mar 21, 2002 | 28.94 | 29.00 | 27.78 | 28.51 | 68,036 | -0.27(-0.95%) |
Mar 20, 2002 | 29.83 | 29.84 | 28.48 | 28.78 | 34,018 | -1.27(-4.23%) |
Mar 19, 2002 | 31.17 | 31.26 | 29.94 | 30.05 | 1,907,753 | -1.04(-3.35%) |
Mar 18, 2002 | 31.41 | 32.01 | 30.87 | 31.09 | 1,526,633 | -0.32(-1.01%) |
Mar 15, 2002 | 31.39 | 31.94 | 31.18 | 31.41 | 1,119,093 | +0.26(+0.82%) |
Mar 14, 2002 | 31.22 | 31.38 | 30.82 | 31.16 | 1,158,214 | -0.37(-1.17%) |
Mar 13, 2002 | 32.51 | 32.74 | 31.30 | 31.53 | 1,290,545 | -1.42(-4.31%) |
Mar 12, 2002 | 32.41 | 33.25 | 32.32 | 32.95 | 1,361,984 | -0.48(-1.43%) |
Mar 11, 2002 | 32.79 | 33.86 | 31.84 | 33.42 | 143,943,312 | +0.63(+1.94%) |
Mar 08, 2002 | 32.43 | 33.28 | 32.43 | 32.79 | 1,671,438 | +0.74(+2.31%) |
Mar 07, 2002 | 32.85 | 33.08 | 31.94 | 32.05 | 1,642,409 | -0.50(-1.54%) |
Mar 06, 2002 | 32.06 | 32.85 | 31.91 | 32.55 | 2,165,953 | +1.11(+3.53%) |
Mar 05, 2002 | 33.16 | 33.33 | 31.43 | 31.44 | 3,130,376 | -2.59(-7.62%) |
Mar 04, 2002 | 32.16 | 34.12 | 32.12 | 34.03 | 2,266,421 | +2.13(+6.69%) |
Mar 01, 2002 | 30.53 | 31.96 | 30.50 | 31.90 | 1,428,433 | +1.47(+4.84%) |
Feb 28, 2002 | 31.75 | 31.76 | 30.25 | 30.42 | 1,861,375 | -1.16(-3.66%) |
Feb 27, 2002 | 30.78 | 31.69 | 30.69 | 31.58 | 1,460,978 | +1.28(+4.22%) |
Feb 26, 2002 | 29.76 | 30.51 | 29.45 | 30.30 | 1,939,050 | +1.22(+4.18%) |
Feb 25, 2002 | 29.12 | 29.85 | 29.02 | 29.08 | 1,308,235 | +0.19(+0.64%) |
Feb 22, 2002 | 29.14 | 29.41 | 28.78 | 28.90 | 1,164,110 | -0.68(-2.30%) |
Feb 21, 2002 | 29.75 | 30.32 | 29.28 | 29.58 | 1,617,349 | +0.26(+0.87%) |
Feb 20, 2002 | 28.78 | 29.40 | 28.78 | 29.32 | 1,027,243 | +0.56(+1.93%) |
Feb 19, 2002 | 28.74 | 29.23 | 28.48 | 28.77 | 916,796 | +0.11(+0.40%) |
Feb 18, 2002 | 29.10 | 29.28 | 28.64 | 28.65 | 1,168,986 | +0.00(+0.00%) |
Feb 15, 2002 | 29.10 | 29.28 | 28.64 | 28.65 | 1,159,234 | -0.26(-0.92%) |
Feb 14, 2002 | 28.72 | 29.06 | 28.56 | 28.92 | 1,410,971 | +0.19(+0.68%) |
Feb 13, 2002 | 29.68 | 29.98 | 28.66 | 28.72 | 1,495,790 | -0.86(-2.89%) |
Feb 12, 2002 | 28.52 | 29.96 | 28.29 | 29.58 | 1,821,686 | +1.05(+3.68%) |
Feb 11, 2002 | 27.34 | 29.09 | 27.34 | 28.53 | 1,273,536 | +0.60(+2.15%) |
Feb 08, 2002 | 27.35 | 28.09 | 27.35 | 27.93 | 1,492,275 | +0.59(+2.16%) |
Feb 07, 2002 | 27.38 | 27.87 | 26.92 | 27.34 | 1,540,467 | +0.33(+1.21%) |
Feb 06, 2002 | 28.08 | 28.40 | 26.90 | 27.01 | 1,792,204 | -1.07(-3.80%) |
Feb 05, 2002 | 26.85 | 28.22 | 26.60 | 28.08 | 1,893,125 | +1.34(+5.01%) |
Feb 04, 2002 | 27.59 | 27.87 | 26.56 | 26.74 | 903,529 | -0.87(-3.16%) |
Feb 01, 2002 | 27.82 | 28.26 | 27.43 | 27.61 | 1,049,695 | -0.26(-0.92%) |
Jan 31, 2002 | 28.22 | 28.33 | 27.59 | 27.87 | 825,740 | +0.03(+0.09%) |
Jan 30, 2002 | 28.11 | 28.37 | 26.63 | 27.84 | 1,451,566 | -0.05(-0.19%) |
Jan 29, 2002 | 28.77 | 28.91 | 27.66 | 27.89 | 900,467 | -0.61(-2.13%) |
Jan 28, 2002 | 28.48 | 28.62 | 28.24 | 28.50 | 795,237 | +0.28(+1.00%) |
Jan 25, 2002 | 27.97 | 28.35 | 27.65 | 28.22 | 916,796 | -0.02(-0.06%) |
Jan 24, 2002 | 27.19 | 28.40 | 27.19 | 28.24 | 1,832,346 | +1.05(+3.86%) |
Jan 23, 2002 | 26.37 | 27.43 | 25.92 | 27.19 | 1,658,511 | +0.61(+2.29%) |
Jan 22, 2002 | 26.49 | 26.86 | 25.72 | 26.58 | 2,057,888 | +0.15(+0.57%) |
Jan 21, 2002 | 25.49 | 26.66 | 25.49 | 26.43 | 1,555,436 | +0.00(+0.00%) |
Jan 18, 2002 | 25.49 | 26.66 | 25.49 | 26.43 | 419,560 | +0.81(+3.17%) |
Jan 17, 2002 | 26.02 | 26.18 | 25.39 | 25.62 | 1,585,372 | -0.57(-2.19%) |
Jan 16, 2002 | 26.76 | 27.06 | 26.06 | 26.19 | 1,349,624 | -0.56(-2.11%) |
Jan 15, 2002 | 25.93 | 26.84 | 25.88 | 26.76 | 1,345,088 | +1.36(+5.35%) |
Jan 14, 2002 | 26.16 | 26.32 | 25.27 | 25.40 | 1,451,226 | -0.98(-3.71%) |
Jan 11, 2002 | 27.51 | 27.56 | 26.22 | 26.38 | 1,513,706 | -1.22(-4.41%) |
Jan 10, 2002 | 27.52 | 27.94 | 27.32 | 27.59 | 1,153,565 | +1.79(+6.94%) |