Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.02 | 23.03 | 21.89 | 22.58 | 9,050,799 | -0.71(-3.05%) |
Jul 30, 2002 | 23.76 | 24.17 | 23.14 | 23.29 | 7,230,566 | -0.60(-2.52%) |
Jul 29, 2002 | 22.95 | 23.92 | 22.48 | 23.89 | 6,909,618 | +1.55(+6.94%) |
Jul 26, 2002 | 22.25 | 22.66 | 21.67 | 22.34 | 4,542,754 | +0.09(+0.43%) |
Jul 25, 2002 | 22.40 | 22.40 | 20.93 | 22.25 | 7,318,446 | -0.15(-0.66%) |
Jul 24, 2002 | 20.31 | 22.63 | 19.98 | 22.40 | 8,785,976 | +1.77(+8.60%) |
Jul 23, 2002 | 21.08 | 21.96 | 20.31 | 20.62 | 8,074,661 | -0.40(-1.90%) |
Jul 22, 2002 | 21.33 | 22.21 | 20.58 | 21.02 | 6,743,309 | -0.59(-2.73%) |
Jul 19, 2002 | 21.84 | 23.02 | 21.44 | 21.61 | 5,363,217 | -1.07(-4.72%) |
Jul 17, 2002 | 23.87 | 24.30 | 21.92 | 22.68 | 8,719,512 | -1.79(-7.33%) |
Jul 12, 2002 | 25.05 | 25.63 | 24.25 | 24.48 | 5,380,203 | -0.51(-2.03%) |
Jul 11, 2002 | 24.94 | 25.59 | 24.04 | 24.98 | 7,647,666 | +0.05(+0.19%) |
Jul 10, 2002 | 26.07 | 26.27 | 24.64 | 24.94 | 5,391,723 | -0.79(-3.08%) |
Jul 09, 2002 | 26.34 | 26.74 | 25.57 | 25.73 | 5,048,325 | -0.30(-1.14%) |
Jul 08, 2002 | 26.41 | 26.57 | 25.78 | 26.03 | 3,611,073 | -0.38(-1.44%) |
Jul 05, 2002 | 25.46 | 26.41 | 25.40 | 26.41 | 2,504,961 | +1.32(+5.26%) |
Jul 04, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,554 | +0.00(+0.00%) |
Jul 03, 2002 | 24.37 | 25.14 | 24.04 | 25.08 | 4,231,258 | +0.87(+3.61%) |
Jul 02, 2002 | 24.88 | 25.18 | 24.20 | 24.21 | 4,405,985 | -0.67(-2.69%) |
Jul 01, 2002 | 25.66 | 25.97 | 24.79 | 24.88 | 5,673,827 | -0.91(-3.54%) |
Jun 28, 2002 | 25.42 | 26.07 | 24.88 | 25.80 | 9,439,688 | +0.09(+0.37%) |
Jun 27, 2002 | 25.63 | 25.92 | 24.95 | 25.70 | 5,401,028 | +0.62(+2.48%) |
Jun 26, 2002 | 24.04 | 25.27 | 24.04 | 25.08 | 6,931,034 | +0.16(+0.65%) |
Jun 25, 2002 | 25.25 | 26.16 | 24.71 | 24.92 | 8,361,196 | +0.00(+0.00%) |
Jun 21, 2002 | 25.08 | 25.45 | 24.79 | 24.92 | 7,894,322 | -0.71(-2.77%) |
Jun 20, 2002 | 26.07 | 26.57 | 25.63 | 25.63 | 3,987,408 | -0.71(-2.70%) |
Jun 19, 2002 | 26.41 | 27.04 | 26.34 | 26.34 | 5,605,590 | -0.20(-0.77%) |
Jun 18, 2002 | 26.65 | 26.67 | 26.43 | 26.54 | 4,440,399 | -0.11(-0.41%) |
Jun 17, 2002 | 25.61 | 26.72 | 25.61 | 26.65 | 5,009,037 | +1.04(+4.04%) |
Jun 14, 2002 | 25.83 | 26.11 | 25.08 | 25.61 | 6,388,095 | -1.61(-5.92%) |
Jun 12, 2002 | 26.67 | 27.27 | 26.49 | 27.22 | 6,106,730 | +0.77(+2.92%) |
Jun 11, 2002 | 26.69 | 27.18 | 26.36 | 26.45 | 8,186,616 | +0.20(+0.75%) |
Jun 10, 2002 | 26.30 | 26.74 | 26.18 | 26.26 | 6,234,932 | +0.37(+1.44%) |
Jun 07, 2002 | 25.42 | 26.12 | 25.42 | 25.88 | 6,436,097 | -0.12(-0.44%) |
Jun 06, 2002 | 26.41 | 26.51 | 25.44 | 26.00 | 10,218,501 | -1.08(-4.00%) |
Jun 05, 2002 | 27.22 | 27.41 | 26.81 | 27.08 | 7,131,017 | -0.98(-3.50%) |
May 31, 2002 | 27.69 | 28.43 | 27.31 | 28.06 | 6,215,879 | +0.66(+2.40%) |
May 28, 2002 | 28.27 | 28.27 | 26.74 | 27.41 | 5,246,683 | -0.66(-2.34%) |
May 27, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,172,640 | +0.00(+0.00%) |
May 24, 2002 | 28.47 | 28.58 | 28.04 | 28.06 | 2,120,503 | -0.30(-1.07%) |
May 23, 2002 | 28.44 | 28.52 | 27.96 | 28.37 | 3,415,669 | +0.07(+0.24%) |
May 22, 2002 | 28.13 | 28.33 | 27.80 | 28.30 | 3,533,532 | +0.18(+0.63%) |
May 21, 2002 | 29.42 | 29.42 | 27.83 | 28.12 | 6,497,097 | -0.79(-2.72%) |
May 20, 2002 | 29.42 | 29.70 | 28.91 | 28.91 | 3,033,130 | -0.30(-1.04%) |
May 17, 2002 | 29.75 | 29.88 | 29.13 | 29.21 | 3,860,536 | -0.15(-0.51%) |
May 16, 2002 | 28.71 | 29.72 | 28.68 | 29.36 | 5,771,012 | +0.66(+2.29%) |
May 15, 2002 | 28.98 | 29.32 | 28.68 | 28.71 | 4,596,221 | -0.26(-0.89%) |
May 14, 2002 | 29.05 | 29.25 | 28.44 | 28.96 | 7,900,525 | +0.81(+2.89%) |
May 13, 2002 | 28.13 | 28.37 | 27.75 | 28.15 | 4,257,696 | +0.28(+1.02%) |
May 10, 2002 | 28.46 | 28.47 | 27.75 | 27.87 | 7,513,999 | -0.59(-2.07%) |
May 09, 2002 | 29.11 | 29.12 | 27.83 | 28.46 | 12,813,854 | -1.55(-5.17%) |
May 08, 2002 | 30.91 | 30.95 | 29.59 | 30.01 | 8,070,083 | -0.42(-1.38%) |
May 07, 2002 | 29.98 | 30.66 | 29.93 | 30.43 | 4,282,066 | +0.64(+2.14%) |
May 06, 2002 | 29.99 | 30.81 | 29.76 | 29.79 | 4,405,099 | -0.01(-0.02%) |
May 03, 2002 | 29.91 | 30.09 | 29.56 | 29.80 | 4,292,110 | -0.07(-0.25%) |
May 02, 2002 | 30.06 | 30.27 | 29.72 | 29.87 | 3,484,053 | -0.04(-0.14%) |
May 01, 2002 | 29.93 | 29.96 | 29.09 | 29.91 | 5,176,379 | +0.36(+1.21%) |
Apr 30, 2002 | 29.93 | 29.94 | 29.45 | 29.55 | 6,134,497 | -0.11(-0.37%) |
Apr 29, 2002 | 29.55 | 30.07 | 29.45 | 29.66 | 4,270,546 | +0.18(+0.60%) |
Apr 26, 2002 | 29.76 | 30.13 | 29.38 | 29.49 | 6,132,873 | -0.14(-0.46%) |
Apr 25, 2002 | 29.05 | 29.69 | 28.81 | 29.62 | 4,313,674 | +0.35(+1.18%) |
Apr 24, 2002 | 29.79 | 30.03 | 29.00 | 29.28 | 4,546,594 | -0.47(-1.59%) |
Apr 23, 2002 | 29.96 | 30.14 | 29.52 | 29.75 | 4,138,356 | +0.14(+0.48%) |
Apr 22, 2002 | 30.16 | 30.37 | 29.35 | 29.61 | 3,700,874 | -0.59(-1.95%) |
Apr 19, 2002 | 30.21 | 30.41 | 29.97 | 30.20 | 2,999,012 | -0.01(-0.02%) |
Apr 18, 2002 | 29.89 | 30.28 | 29.21 | 30.20 | 5,213,894 | +0.15(+0.50%) |
Apr 17, 2002 | 30.47 | 30.47 | 29.77 | 30.05 | 3,574,296 | -0.41(-1.36%) |
Apr 16, 2002 | 30.16 | 30.47 | 29.91 | 30.47 | 3,195,451 | +0.48(+1.60%) |
Apr 15, 2002 | 30.46 | 30.52 | 29.86 | 29.99 | 3,102,844 | -0.47(-1.56%) |
Apr 12, 2002 | 30.67 | 30.67 | 30.20 | 30.46 | 3,635,887 | +0.22(+0.72%) |
Apr 11, 2002 | 31.08 | 31.14 | 30.13 | 30.24 | 9,260,973 | -0.05(-0.18%) |
Apr 10, 2002 | 30.06 | 30.33 | 29.73 | 30.30 | 5,016,865 | +0.47(+1.59%) |
Apr 09, 2002 | 29.66 | 30.25 | 29.47 | 29.82 | 4,092,274 | +0.26(+0.89%) |
Apr 08, 2002 | 28.33 | 29.69 | 28.33 | 29.56 | 5,497,475 | +0.88(+3.07%) |
Apr 05, 2002 | 28.64 | 28.83 | 28.34 | 28.68 | 4,770,504 | +0.22(+0.79%) |
Apr 04, 2002 | 27.79 | 28.54 | 27.64 | 28.46 | 3,354,817 | +0.39(+1.40%) |
Apr 03, 2002 | 28.03 | 28.48 | 27.88 | 28.06 | 4,802,260 | -0.24(-0.84%) |
Apr 02, 2002 | 28.88 | 28.90 | 28.30 | 28.30 | 7,186,404 | -0.71(-2.45%) |
Apr 01, 2002 | 28.61 | 29.03 | 28.44 | 29.01 | 6,604,916 | -0.18(-0.63%) |
Mar 29, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.00(+0.00%) |
Mar 28, 2002 | 29.06 | 29.40 | 28.90 | 29.19 | 6,136,417 | +0.14(+0.47%) |
Mar 27, 2002 | 29.05 | 29.21 | 28.63 | 29.06 | 6,131,543 | +0.08(+0.28%) |
Mar 26, 2002 | 28.94 | 29.45 | 28.68 | 28.98 | 5,570,733 | -0.41(-1.38%) |
Mar 25, 2002 | 29.79 | 29.95 | 29.33 | 29.38 | 4,899,593 | -0.17(-0.57%) |
Mar 22, 2002 | 29.45 | 29.69 | 29.35 | 29.55 | 3,248,474 | -0.34(-1.13%) |
Mar 21, 2002 | 30.46 | 30.47 | 29.69 | 29.89 | 4,392,397 | -0.57(-1.87%) |
Mar 20, 2002 | 30.03 | 30.59 | 29.82 | 30.46 | 5,179,333 | +0.43(+1.44%) |
Mar 19, 2002 | 30.57 | 30.60 | 30.03 | 30.03 | 4,555,308 | -0.40(-1.31%) |
Mar 18, 2002 | 30.50 | 30.57 | 29.99 | 30.43 | 5,035,623 | -0.04(-0.13%) |
Mar 15, 2002 | 30.06 | 30.54 | 29.86 | 30.47 | 7,352,417 | +0.83(+2.79%) |
Mar 14, 2002 | 29.61 | 29.96 | 29.45 | 29.64 | 2,966,666 | +0.03(+0.09%) |
Mar 13, 2002 | 29.79 | 29.79 | 29.41 | 29.61 | 3,933,646 | -0.50(-1.66%) |
Mar 12, 2002 | 30.13 | 30.24 | 29.76 | 30.12 | 2,782,782 | -0.07(-0.25%) |
Mar 11, 2002 | 29.93 | 30.30 | 29.38 | 30.19 | 4,415,290 | +0.23(+0.77%) |
Mar 08, 2002 | 30.03 | 30.06 | 29.43 | 29.96 | 5,205,328 | +0.51(+1.75%) |
Mar 07, 2002 | 29.45 | 29.45 | 28.59 | 29.45 | 8,615,975 | +0.86(+3.01%) |
Mar 06, 2002 | 28.00 | 28.69 | 28.00 | 28.59 | 5,845,304 | +0.49(+1.74%) |
Mar 05, 2002 | 28.84 | 29.10 | 27.59 | 28.10 | 12,121,149 | -1.29(-4.38%) |
Mar 04, 2002 | 29.28 | 29.66 | 28.98 | 29.38 | 6,980,365 | +0.17(+0.58%) |
Mar 01, 2002 | 28.94 | 29.21 | 28.50 | 29.21 | 8,193,115 | +0.85(+2.98%) |
Feb 28, 2002 | 29.86 | 29.89 | 27.24 | 28.37 | 23,161,738 | -1.35(-4.56%) |
Feb 27, 2002 | 31.14 | 31.25 | 29.40 | 29.72 | 7,439,854 | -1.23(-3.98%) |
Feb 26, 2002 | 30.91 | 31.11 | 30.33 | 30.95 | 7,657,561 | +0.66(+2.17%) |
Feb 25, 2002 | 30.30 | 30.47 | 29.89 | 30.30 | 4,828,402 | +0.24(+0.81%) |
Feb 22, 2002 | 30.30 | 30.30 | 29.26 | 30.05 | 6,026,382 | -0.07(-0.25%) |
Feb 21, 2002 | 30.60 | 30.94 | 29.87 | 30.13 | 6,144,541 | -0.34(-1.11%) |
Feb 20, 2002 | 29.99 | 30.60 | 29.89 | 30.47 | 5,400,585 | +0.94(+3.19%) |
Feb 19, 2002 | 29.82 | 30.40 | 29.45 | 29.53 | 5,222,018 | -0.60(-2.00%) |
Feb 18, 2002 | 30.43 | 30.43 | 29.94 | 30.13 | 3,623,775 | +0.00(+0.00%) |
Feb 15, 2002 | 30.43 | 30.43 | 29.94 | 30.13 | 3,612,698 | -0.34(-1.11%) |
Feb 14, 2002 | 30.47 | 30.60 | 30.26 | 30.47 | 4,628,566 | +0.00(+0.00%) |
Feb 13, 2002 | 30.05 | 30.47 | 29.86 | 30.47 | 5,587,866 | +0.69(+2.32%) |
Feb 12, 2002 | 29.46 | 29.99 | 29.46 | 29.78 | 4,495,933 | +0.02(+0.07%) |
Feb 11, 2002 | 29.08 | 29.89 | 28.91 | 29.76 | 4,975,066 | +1.00(+3.46%) |
Feb 08, 2002 | 28.81 | 28.91 | 28.30 | 28.76 | 6,315,575 | +0.32(+1.14%) |
Feb 07, 2002 | 29.24 | 29.63 | 28.44 | 28.44 | 9,077,089 | -0.34(-1.18%) |
Feb 06, 2002 | 29.11 | 29.18 | 28.47 | 28.77 | 5,617,258 | +0.00(+0.00%) |
Feb 05, 2002 | 29.25 | 29.42 | 28.64 | 28.77 | 6,015,896 | -0.30(-1.05%) |
Feb 04, 2002 | 29.35 | 29.85 | 28.82 | 29.08 | 3,132,088 | -0.27(-0.92%) |
Feb 01, 2002 | 29.72 | 29.96 | 29.19 | 29.35 | 4,034,967 | -0.72(-2.39%) |
Jan 31, 2002 | 29.82 | 30.09 | 29.03 | 30.07 | 6,324,437 | +0.44(+1.49%) |
Jan 30, 2002 | 28.40 | 29.76 | 28.00 | 29.63 | 6,692,944 | +1.29(+4.56%) |
Jan 29, 2002 | 29.50 | 29.79 | 28.17 | 28.33 | 6,684,526 | -0.85(-2.90%) |
Jan 28, 2002 | 28.64 | 29.28 | 28.64 | 29.18 | 4,326,376 | +0.58(+2.04%) |
Jan 25, 2002 | 28.71 | 28.95 | 28.41 | 28.60 | 7,355,814 | -0.45(-1.54%) |
Jan 24, 2002 | 29.05 | 29.30 | 28.91 | 29.05 | 6,192,986 | +0.16(+0.56%) |
Jan 23, 2002 | 28.32 | 28.97 | 28.32 | 28.88 | 6,036,869 | +0.57(+2.01%) |
Jan 22, 2002 | 28.40 | 28.77 | 28.21 | 28.31 | 6,922,320 | +0.79(+2.85%) |
Jan 21, 2002 | 27.12 | 27.66 | 27.12 | 27.53 | 3,252,314 | +0.00(+0.00%) |
Jan 18, 2002 | 27.12 | 27.66 | 27.12 | 27.53 | 6,085,166 | +0.10(+0.37%) |
Jan 17, 2002 | 26.98 | 27.46 | 26.91 | 27.43 | 3,986,522 | +1.02(+3.87%) |
Jan 16, 2002 | 27.08 | 27.08 | 25.73 | 26.41 | 5,266,918 | -0.68(-2.52%) |
Jan 15, 2002 | 26.72 | 27.17 | 26.47 | 27.09 | 5,853,871 | +0.37(+1.39%) |
Jan 14, 2002 | 27.08 | 27.42 | 26.72 | 26.72 | 3,828,780 | -0.57(-2.08%) |
Jan 11, 2002 | 27.76 | 27.76 | 26.91 | 27.29 | 4,339,669 | -0.37(-1.35%) |
Jan 10, 2002 | 27.34 | 27.94 | 27.08 | 27.66 | 6,176,001 | -0.14(-0.49%) |