Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.02 | 21.22 | 21.00 | 21.13 | 1,912,822 | -0.02(-0.12%) |
Jun 27, 2002 | 20.94 | 21.16 | 20.62 | 21.16 | 3,530,486 | +0.73(+3.57%) |
Jun 26, 2002 | 19.99 | 20.48 | 19.99 | 20.43 | 2,161,443 | +0.44(+2.21%) |
Jun 25, 2002 | 20.13 | 20.28 | 19.99 | 19.99 | 1,660,528 | -0.15(-0.73%) |
Jun 21, 2002 | 20.39 | 20.52 | 20.38 | 20.14 | 2,441,701 | +0.12(+0.61%) |
Jun 20, 2002 | 20.46 | 20.55 | 20.01 | 20.01 | 2,001,003 | -0.03(-0.15%) |
Jun 19, 2002 | 19.91 | 20.22 | 19.87 | 20.04 | 1,661,753 | -0.15(-0.73%) |
Jun 18, 2002 | 20.14 | 20.33 | 20.09 | 20.19 | 3,182,050 | -0.07(-0.36%) |
Jun 17, 2002 | 19.82 | 20.28 | 19.78 | 20.26 | 2,304,940 | +1.01(+5.24%) |
Jun 14, 2002 | 19.13 | 19.30 | 19.01 | 19.25 | 2,768,908 | -0.15(-0.76%) |
Jun 12, 2002 | 19.23 | 19.67 | 19.17 | 19.40 | 4,049,158 | +0.24(+1.23%) |
Jun 11, 2002 | 19.77 | 19.77 | 19.17 | 19.17 | 3,520,280 | -0.93(-4.61%) |
Jun 10, 2002 | 20.09 | 20.36 | 19.94 | 20.09 | 3,672,554 | +0.76(+3.95%) |
Jun 07, 2002 | 18.97 | 19.59 | 18.93 | 19.33 | 2,719,307 | +0.45(+2.36%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.76 | 18.88 | 2,841,575 | -0.68(-3.48%) |
Jun 05, 2002 | 19.47 | 19.59 | 19.38 | 19.56 | 2,233,293 | -0.40(-2.01%) |
May 31, 2002 | 19.89 | 20.26 | 19.83 | 19.96 | 4,126,929 | -1.21(-5.69%) |
May 28, 2002 | 21.09 | 21.29 | 21.05 | 21.17 | 3,841,771 | +0.33(+1.58%) |
May 27, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | -1.89(-8.30%) |
May 23, 2002 | 23.01 | 23.03 | 22.44 | 22.73 | 3,287,581 | -0.76(-3.25%) |
May 22, 2002 | 23.35 | 23.50 | 23.24 | 23.49 | 1,092,662 | +0.29(+1.25%) |
May 21, 2002 | 23.31 | 23.37 | 23.15 | 23.20 | 1,539,892 | -0.09(-0.38%) |
May 20, 2002 | 23.26 | 23.52 | 23.21 | 23.29 | 1,649,506 | -0.08(-0.34%) |
May 17, 2002 | 23.22 | 23.37 | 23.10 | 23.37 | 2,064,893 | +0.01(+0.06%) |
May 16, 2002 | 23.44 | 23.49 | 23.29 | 23.35 | 2,246,153 | -0.21(-0.89%) |
May 15, 2002 | 23.61 | 23.75 | 23.49 | 23.56 | 1,403,947 | +0.08(+0.33%) |
May 14, 2002 | 23.52 | 23.57 | 23.23 | 23.49 | 1,224,116 | -0.09(-0.37%) |
May 13, 2002 | 23.49 | 23.63 | 23.38 | 23.57 | 1,247,386 | +0.37(+1.58%) |
May 10, 2002 | 23.54 | 23.54 | 23.16 | 23.21 | 884,050 | -0.10(-0.42%) |
May 09, 2002 | 23.39 | 23.49 | 23.22 | 23.30 | 1,216,768 | -0.23(-0.98%) |
May 08, 2002 | 23.44 | 23.54 | 23.29 | 23.54 | 1,325,361 | +0.39(+1.67%) |
May 07, 2002 | 23.16 | 23.21 | 23.01 | 23.15 | 1,250,448 | -0.06(-0.25%) |
May 06, 2002 | 23.20 | 23.39 | 23.04 | 23.21 | 1,316,992 | -0.09(-0.40%) |
May 03, 2002 | 23.54 | 23.58 | 23.20 | 23.30 | 1,355,367 | -0.09(-0.40%) |
May 02, 2002 | 23.52 | 23.68 | 23.35 | 23.39 | 1,174,923 | -0.25(-1.06%) |
May 01, 2002 | 23.52 | 23.66 | 23.34 | 23.64 | 3,694,599 | +0.10(+0.44%) |
Apr 30, 2002 | 23.68 | 23.72 | 23.52 | 23.54 | 3,915,867 | -0.24(-1.01%) |
Apr 29, 2002 | 23.96 | 24.07 | 23.76 | 23.78 | 1,606,436 | -0.18(-0.76%) |
Apr 26, 2002 | 24.47 | 24.49 | 23.86 | 23.96 | 2,146,746 | -0.13(-0.55%) |
Apr 25, 2002 | 23.76 | 24.15 | 23.71 | 24.09 | 2,417,615 | +0.42(+1.78%) |
Apr 24, 2002 | 23.90 | 23.91 | 23.57 | 23.67 | 4,326,968 | +0.60(+2.59%) |
Apr 23, 2002 | 23.23 | 23.39 | 23.03 | 23.07 | 2,133,070 | -0.02(-0.11%) |
Apr 22, 2002 | 22.95 | 23.10 | 22.89 | 23.10 | 1,873,427 | -0.02(-0.11%) |
Apr 19, 2002 | 23.15 | 23.26 | 23.03 | 23.12 | 1,322,299 | -0.22(-0.94%) |
Apr 18, 2002 | 23.32 | 23.40 | 23.15 | 23.34 | 2,915,263 | +0.35(+1.53%) |
Apr 17, 2002 | 22.90 | 23.12 | 22.88 | 22.99 | 1,776,265 | +0.05(+0.21%) |
Apr 16, 2002 | 22.78 | 23.02 | 22.70 | 22.94 | 2,032,846 | +0.05(+0.24%) |
Apr 15, 2002 | 22.87 | 23.04 | 22.69 | 22.89 | 1,349,855 | +0.23(+0.99%) |
Apr 12, 2002 | 22.67 | 22.76 | 22.63 | 22.66 | 852,003 | +0.07(+0.30%) |
Apr 11, 2002 | 23.00 | 23.05 | 22.59 | 22.59 | 1,258,817 | -0.65(-2.78%) |
Apr 10, 2002 | 23.03 | 23.25 | 23.03 | 23.24 | 1,502,334 | +0.56(+2.46%) |
Apr 09, 2002 | 22.78 | 22.88 | 22.62 | 22.68 | 1,494,986 | -0.10(-0.45%) |
Apr 08, 2002 | 22.80 | 22.98 | 22.61 | 22.79 | 1,387,618 | -0.00(-0.02%) |
Apr 05, 2002 | 22.96 | 23.10 | 22.76 | 22.79 | 2,410,879 | +0.41(+1.82%) |
Apr 04, 2002 | 22.47 | 22.51 | 22.29 | 22.38 | 1,944,870 | -0.24(-1.04%) |
Apr 03, 2002 | 22.86 | 22.92 | 22.44 | 22.62 | 2,015,700 | -0.44(-1.91%) |
Apr 02, 2002 | 23.34 | 23.37 | 23.03 | 23.06 | 2,184,100 | -0.16(-0.70%) |
Apr 01, 2002 | 23.03 | 23.28 | 22.90 | 23.22 | 1,736,461 | +0.20(+0.85%) |
Mar 29, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.00(+0.00%) |
Mar 28, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.30(+1.31%) |
Mar 27, 2002 | 22.88 | 22.90 | 22.39 | 22.73 | 1,113,891 | -0.05(-0.21%) |
Mar 26, 2002 | 22.90 | 23.02 | 22.64 | 22.78 | 1,447,834 | -0.04(-0.17%) |
Mar 25, 2002 | 23.09 | 23.22 | 22.73 | 22.81 | 1,740,748 | -0.26(-1.15%) |
Mar 22, 2002 | 23.04 | 23.17 | 23.02 | 23.08 | 779,540 | -0.12(-0.51%) |
Mar 21, 2002 | 23.08 | 23.22 | 22.95 | 23.20 | 2,010,393 | +0.11(+0.49%) |
Mar 20, 2002 | 23.28 | 23.38 | 23.02 | 23.08 | 1,736,257 | -0.41(-1.75%) |
Mar 19, 2002 | 23.62 | 23.70 | 23.41 | 23.50 | 1,520,501 | +0.07(+0.31%) |
Mar 18, 2002 | 23.31 | 23.51 | 23.23 | 23.42 | 1,596,230 | +0.09(+0.40%) |
Mar 15, 2002 | 23.29 | 23.39 | 23.22 | 23.33 | 2,331,272 | -0.32(-1.35%) |
Mar 14, 2002 | 23.43 | 23.70 | 23.39 | 23.65 | 2,251,868 | -0.26(-1.11%) |
Mar 13, 2002 | 23.71 | 24.07 | 23.71 | 23.91 | 1,298,417 | +0.07(+0.29%) |
Mar 12, 2002 | 23.59 | 23.94 | 23.55 | 23.84 | 1,077,149 | +0.01(+0.04%) |
Mar 11, 2002 | 23.95 | 24.04 | 23.40 | 23.83 | 1,635,830 | -0.04(-0.16%) |
Mar 08, 2002 | 23.93 | 24.01 | 23.77 | 23.87 | 2,131,845 | +0.38(+1.61%) |
Mar 07, 2002 | 23.74 | 23.80 | 23.42 | 23.50 | 2,163,892 | +0.00(+0.02%) |
Mar 06, 2002 | 23.42 | 23.54 | 23.37 | 23.49 | 3,319,016 | -0.21(-0.89%) |
Mar 05, 2002 | 23.75 | 23.83 | 23.66 | 23.70 | 1,422,931 | -0.44(-1.81%) |
Mar 04, 2002 | 23.83 | 24.30 | 23.77 | 24.14 | 2,090,612 | -0.47(-1.91%) |
Mar 01, 2002 | 23.76 | 24.61 | 23.69 | 24.61 | 2,235,539 | +0.63(+2.62%) |
Feb 28, 2002 | 24.05 | 24.24 | 23.89 | 23.98 | 1,739,319 | -0.34(-1.41%) |
Feb 27, 2002 | 24.28 | 24.51 | 24.27 | 24.32 | 986,723 | +0.00(+0.00%) |
Feb 26, 2002 | 24.32 | 24.39 | 24.15 | 24.32 | 570,315 | -0.12(-0.50%) |
Feb 25, 2002 | 24.28 | 24.57 | 24.24 | 24.45 | 1,300,254 | -0.03(-0.14%) |
Feb 22, 2002 | 24.34 | 24.50 | 24.26 | 24.48 | 756,882 | +0.08(+0.32%) |
Feb 21, 2002 | 24.43 | 24.65 | 24.39 | 24.40 | 1,019,382 | -0.20(-0.80%) |
Feb 20, 2002 | 24.72 | 24.72 | 24.26 | 24.60 | 1,252,898 | +0.05(+0.22%) |
Feb 19, 2002 | 24.48 | 24.69 | 24.35 | 24.54 | 1,131,445 | -0.02(-0.10%) |
Feb 18, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.00(+0.00%) |
Feb 15, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.05(+0.20%) |
Feb 14, 2002 | 24.96 | 25.02 | 24.52 | 24.52 | 2,663,786 | +0.17(+0.68%) |
Feb 13, 2002 | 24.40 | 24.57 | 24.25 | 24.35 | 2,164,096 | -0.10(-0.42%) |
Feb 12, 2002 | 24.50 | 24.59 | 24.36 | 24.46 | 1,842,400 | +0.44(+1.84%) |
Feb 11, 2002 | 23.72 | 24.04 | 23.71 | 24.02 | 1,266,778 | +0.45(+1.91%) |
Feb 08, 2002 | 23.42 | 23.62 | 23.29 | 23.56 | 1,250,244 | +0.29(+1.26%) |
Feb 07, 2002 | 23.18 | 23.39 | 23.18 | 23.27 | 1,105,726 | +0.00(+0.00%) |
Feb 06, 2002 | 23.45 | 23.53 | 23.20 | 23.27 | 1,763,610 | -0.09(-0.40%) |
Feb 05, 2002 | 23.25 | 23.50 | 23.09 | 23.36 | 1,152,061 | -0.21(-0.87%) |
Feb 04, 2002 | 23.64 | 23.70 | 23.49 | 23.57 | 1,949,768 | +0.30(+1.28%) |
Feb 01, 2002 | 23.32 | 23.32 | 22.98 | 23.27 | 1,465,796 | -0.35(-1.49%) |
Jan 31, 2002 | 23.44 | 23.64 | 23.23 | 23.62 | 872,415 | +0.07(+0.31%) |
Jan 30, 2002 | 23.29 | 23.56 | 23.14 | 23.55 | 1,560,917 | +0.16(+0.67%) |
Jan 29, 2002 | 23.68 | 23.82 | 23.31 | 23.39 | 915,485 | -0.21(-0.89%) |
Jan 28, 2002 | 23.67 | 23.76 | 23.47 | 23.60 | 1,244,937 | -0.13(-0.54%) |
Jan 25, 2002 | 23.52 | 23.83 | 23.49 | 23.73 | 2,710,734 | -0.72(-2.96%) |
Jan 24, 2002 | 24.59 | 24.73 | 24.39 | 24.46 | 2,284,528 | -0.47(-1.87%) |
Jan 23, 2002 | 24.55 | 24.92 | 24.52 | 24.92 | 2,882,400 | +0.69(+2.85%) |
Jan 22, 2002 | 24.35 | 24.47 | 24.20 | 24.23 | 2,582,953 | +0.42(+1.75%) |
Jan 21, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,535,801 | +0.00(+0.00%) |
Jan 18, 2002 | 23.61 | 23.94 | 23.56 | 23.81 | 2,535,801 | +0.54(+2.34%) |
Jan 17, 2002 | 23.80 | 23.86 | 23.04 | 23.27 | 6,462,283 | -0.49(-2.08%) |
Jan 16, 2002 | 23.91 | 24.43 | 23.77 | 23.77 | 1,377,003 | -0.39(-1.60%) |
Jan 15, 2002 | 24.11 | 24.27 | 24.03 | 24.15 | 1,124,505 | +0.05(+0.22%) |
Jan 14, 2002 | 24.27 | 24.40 | 24.01 | 24.10 | 1,669,101 | -0.32(-1.32%) |
Jan 11, 2002 | 24.64 | 24.64 | 24.32 | 24.42 | 1,624,603 | -0.25(-1.03%) |
Jan 10, 2002 | 24.55 | 24.76 | 24.46 | 24.68 | 1,673,184 | +0.27(+1.10%) |