Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.18 | 27.05 | 26.18 | 26.77 | 2,989,926 | +0.63(+2.43%) |
Jun 27, 2002 | 26.41 | 26.90 | 26.09 | 26.13 | 4,100,660 | -0.28(-1.04%) |
Jun 26, 2002 | 25.26 | 26.45 | 25.25 | 26.41 | 3,741,009 | +0.81(+3.16%) |
Jun 25, 2002 | 26.53 | 26.86 | 25.46 | 25.60 | 4,259,107 | -1.26(-4.71%) |
Jun 21, 2002 | 26.92 | 27.09 | 26.42 | 26.86 | 4,472,200 | -0.06(-0.21%) |
Jun 20, 2002 | 25.88 | 27.12 | 25.87 | 26.92 | 8,533,763 | +1.04(+4.00%) |
Jun 19, 2002 | 25.17 | 26.33 | 25.17 | 25.88 | 8,161,994 | +0.82(+3.28%) |
Jun 18, 2002 | 24.50 | 25.07 | 24.45 | 25.06 | 3,893,055 | +0.79(+3.24%) |
Jun 17, 2002 | 23.42 | 24.32 | 23.31 | 24.27 | 2,710,071 | +0.92(+3.93%) |
Jun 14, 2002 | 22.92 | 23.44 | 22.57 | 23.36 | 3,275,498 | -0.30(-1.28%) |
Jun 12, 2002 | 23.39 | 23.67 | 23.28 | 23.66 | 1,314,680 | +0.27(+1.14%) |
Jun 11, 2002 | 23.56 | 23.78 | 23.36 | 23.39 | 1,175,210 | -0.03(-0.13%) |
Jun 10, 2002 | 23.66 | 23.88 | 23.39 | 23.42 | 1,523,657 | -0.20(-0.85%) |
Jun 07, 2002 | 22.96 | 23.79 | 22.90 | 23.62 | 1,423,741 | +0.29(+1.24%) |
Jun 06, 2002 | 22.94 | 23.52 | 22.88 | 23.33 | 2,238,615 | +0.54(+2.36%) |
Jun 05, 2002 | 22.22 | 22.87 | 22.02 | 22.80 | 2,784,836 | -1.14(-4.75%) |
May 31, 2002 | 23.57 | 23.99 | 23.57 | 23.93 | 1,312,851 | +0.14(+0.59%) |
May 28, 2002 | 24.34 | 24.36 | 23.66 | 23.79 | 1,521,142 | -0.42(-1.73%) |
May 27, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,716,858 | +0.00(+0.00%) |
May 24, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,709,542 | +0.64(+2.73%) |
May 23, 2002 | 23.27 | 23.57 | 22.88 | 23.57 | 1,833,465 | +0.39(+1.68%) |
May 22, 2002 | 23.23 | 23.56 | 22.96 | 23.18 | 1,712,971 | -0.09(-0.39%) |
May 21, 2002 | 23.83 | 23.84 | 23.18 | 23.27 | 2,192,887 | -0.53(-2.22%) |
May 20, 2002 | 24.09 | 24.23 | 23.68 | 23.80 | 1,219,566 | -0.24(-1.00%) |
May 17, 2002 | 23.57 | 24.04 | 23.29 | 24.04 | 1,461,238 | +0.63(+2.69%) |
May 16, 2002 | 23.97 | 23.97 | 23.36 | 23.41 | 3,592,164 | -0.82(-3.38%) |
May 15, 2002 | 24.60 | 24.80 | 24.19 | 24.23 | 1,827,977 | -0.49(-1.98%) |
May 14, 2002 | 23.86 | 24.79 | 23.64 | 24.72 | 2,068,735 | +0.86(+3.59%) |
May 13, 2002 | 24.01 | 24.23 | 23.53 | 23.86 | 1,844,211 | -0.02(-0.07%) |
May 10, 2002 | 24.56 | 24.62 | 23.88 | 23.88 | 1,290,673 | -0.58(-2.38%) |
May 09, 2002 | 24.46 | 24.71 | 24.14 | 24.46 | 1,718,459 | +0.00(+0.00%) |
May 08, 2002 | 24.76 | 24.93 | 24.07 | 24.46 | 2,070,336 | -0.09(-0.36%) |
May 07, 2002 | 24.34 | 24.82 | 24.30 | 24.55 | 1,435,173 | +0.28(+1.13%) |
May 06, 2002 | 25.20 | 25.43 | 24.27 | 24.27 | 2,258,507 | -0.92(-3.66%) |
May 03, 2002 | 25.05 | 25.20 | 24.73 | 25.20 | 182,912 | +0.10(+0.38%) |
May 02, 2002 | 24.67 | 25.15 | 24.16 | 25.10 | 2,701,840 | +0.33(+1.32%) |
May 01, 2002 | 24.43 | 24.86 | 23.99 | 24.77 | 1,803,284 | +0.48(+1.98%) |
Apr 30, 2002 | 24.39 | 24.78 | 24.13 | 24.29 | 1,485,246 | -0.03(-0.14%) |
Apr 29, 2002 | 23.92 | 24.65 | 23.92 | 24.33 | 1,725,318 | +0.40(+1.68%) |
Apr 26, 2002 | 24.68 | 24.84 | 23.88 | 23.92 | 2,361,395 | -0.76(-3.07%) |
Apr 25, 2002 | 24.78 | 24.89 | 24.20 | 24.68 | 1,999,915 | -0.10(-0.39%) |
Apr 24, 2002 | 24.93 | 25.23 | 24.34 | 24.78 | 2,880,865 | -0.09(-0.35%) |
Apr 23, 2002 | 24.08 | 25.23 | 24.06 | 24.86 | 4,927,423 | +0.92(+3.85%) |
Apr 22, 2002 | 23.36 | 23.94 | 23.31 | 23.94 | 3,351,406 | +0.63(+2.70%) |
Apr 19, 2002 | 23.09 | 23.37 | 22.87 | 23.31 | 1,690,793 | +0.12(+0.53%) |
Apr 18, 2002 | 23.57 | 23.62 | 22.59 | 23.19 | 2,319,782 | -0.39(-1.65%) |
Apr 17, 2002 | 23.51 | 23.95 | 23.25 | 23.58 | 2,119,036 | +0.10(+0.43%) |
Apr 16, 2002 | 23.49 | 23.59 | 23.11 | 23.48 | 2,819,589 | -0.42(-1.76%) |
Apr 15, 2002 | 23.62 | 24.23 | 23.36 | 23.90 | 2,992,899 | +0.01(+0.05%) |
Apr 12, 2002 | 23.39 | 23.89 | 23.24 | 23.88 | 1,284,957 | +0.53(+2.27%) |
Apr 11, 2002 | 23.86 | 23.99 | 23.28 | 23.36 | 1,942,754 | -0.57(-2.38%) |
Apr 10, 2002 | 24.35 | 24.57 | 23.68 | 23.92 | 2,405,293 | -0.36(-1.48%) |
Apr 09, 2002 | 23.66 | 24.32 | 23.49 | 24.28 | 22,864 | +0.71(+3.01%) |
Apr 08, 2002 | 22.44 | 23.70 | 22.35 | 23.57 | 3,252,862 | +0.86(+3.79%) |
Apr 05, 2002 | 22.63 | 22.96 | 22.31 | 22.71 | 1,549,951 | +0.19(+0.85%) |
Apr 04, 2002 | 22.83 | 23.11 | 22.42 | 22.52 | 2,332,815 | -0.39(-1.70%) |
Apr 03, 2002 | 22.44 | 23.01 | 22.39 | 22.91 | 1,924,235 | +0.47(+2.11%) |
Apr 02, 2002 | 22.35 | 22.94 | 22.16 | 22.44 | 2,700,925 | -0.18(-0.81%) |
Apr 01, 2002 | 22.86 | 22.86 | 22.31 | 22.62 | 2,529,902 | -0.45(-1.97%) |
Mar 29, 2002 | 23.38 | 23.60 | 22.83 | 23.08 | 2,476,858 | +0.00(+0.00%) |
Mar 28, 2002 | 23.38 | 23.60 | 22.83 | 23.08 | 2,450,564 | -0.30(-1.29%) |
Mar 27, 2002 | 24.23 | 24.38 | 23.08 | 23.38 | 4,173,139 | -0.96(-3.95%) |
Mar 26, 2002 | 23.42 | 24.39 | 23.42 | 24.34 | 3,721,117 | +0.94(+4.00%) |
Mar 25, 2002 | 23.95 | 24.10 | 23.22 | 23.40 | 5,193,102 | -0.43(-1.82%) |
Mar 22, 2002 | 22.72 | 23.90 | 22.48 | 23.84 | 7,205,364 | +1.48(+6.61%) |
Mar 21, 2002 | 23.20 | 23.57 | 22.18 | 22.36 | 7,770,333 | -0.66(-2.85%) |
Mar 20, 2002 | 24.16 | 24.25 | 22.92 | 23.01 | 7,361,754 | -0.95(-3.96%) |
Mar 19, 2002 | 23.22 | 24.27 | 22.85 | 23.96 | 5,975,737 | +0.78(+3.38%) |
Mar 18, 2002 | 23.88 | 24.25 | 23.09 | 23.18 | 5,037,170 | -0.68(-2.84%) |
Mar 15, 2002 | 24.30 | 24.30 | 23.66 | 23.86 | 3,472,814 | -0.44(-1.80%) |
Mar 14, 2002 | 25.00 | 25.11 | 24.30 | 24.30 | 2,920,191 | -0.52(-2.11%) |
Mar 13, 2002 | 25.30 | 25.43 | 24.76 | 24.82 | 4,304,378 | -0.26(-1.05%) |
Mar 12, 2002 | 24.65 | 25.28 | 24.48 | 25.08 | 3,972,164 | +0.15(+0.61%) |
Mar 11, 2002 | 24.96 | 25.48 | 24.44 | 24.93 | 3,601,310 | +0.00(+0.00%) |
Mar 08, 2002 | 25.36 | 25.41 | 24.46 | 24.93 | 3,381,587 | -0.04(-0.17%) |
Mar 07, 2002 | 26.15 | 26.18 | 24.72 | 24.97 | 3,971,249 | -0.77(-2.97%) |
Mar 06, 2002 | 24.95 | 26.01 | 24.40 | 25.74 | 2,868,518 | +0.91(+3.68%) |
Mar 05, 2002 | 25.43 | 25.89 | 24.62 | 24.82 | 5,403,223 | -1.26(-4.83%) |
Mar 04, 2002 | 25.28 | 26.35 | 25.28 | 26.08 | 4,475,630 | +0.98(+3.90%) |
Mar 01, 2002 | 24.25 | 25.11 | 24.06 | 25.11 | 3,158,434 | +0.96(+3.97%) |
Feb 28, 2002 | 24.11 | 24.55 | 23.93 | 24.15 | 2,785,522 | +0.14(+0.60%) |
Feb 27, 2002 | 24.93 | 25.13 | 23.71 | 24.00 | 6,673,776 | -0.57(-2.31%) |
Feb 26, 2002 | 24.31 | 24.91 | 24.31 | 24.57 | 3,692,309 | +0.56(+2.35%) |
Feb 25, 2002 | 23.18 | 24.15 | 23.18 | 24.01 | 2,017,977 | +0.85(+3.66%) |
Feb 22, 2002 | 23.29 | 23.29 | 22.66 | 23.16 | 1,784,078 | -0.14(-0.58%) |
Feb 21, 2002 | 22.87 | 23.79 | 22.53 | 23.29 | 1,933,152 | +0.33(+1.45%) |
Feb 20, 2002 | 23.16 | 23.33 | 22.17 | 22.96 | 2,666,172 | -0.14(-0.61%) |
Feb 19, 2002 | 23.12 | 23.50 | 22.90 | 23.10 | 1,780,191 | +0.00(+0.02%) |
Feb 18, 2002 | 23.58 | 23.65 | 23.10 | 23.10 | 1,177,725 | +0.00(+0.00%) |
Feb 15, 2002 | 23.58 | 23.65 | 23.10 | 23.10 | 1,154,861 | -0.48(-2.02%) |
Feb 14, 2002 | 23.42 | 23.81 | 23.34 | 23.57 | 1,350,805 | +0.18(+0.75%) |
Feb 13, 2002 | 23.60 | 23.92 | 23.25 | 23.40 | 1,902,971 | -0.09(-0.37%) |
Feb 12, 2002 | 23.29 | 23.75 | 23.22 | 23.49 | 1,889,939 | +0.13(+0.56%) |
Feb 11, 2002 | 22.92 | 23.47 | 22.80 | 23.36 | 1,822,947 | +0.52(+2.30%) |
Feb 08, 2002 | 22.94 | 23.27 | 22.48 | 22.83 | 2,439,132 | -0.13(-0.57%) |
Feb 07, 2002 | 22.76 | 23.13 | 22.42 | 22.96 | 3,188,386 | +0.02(+0.10%) |
Feb 06, 2002 | 23.40 | 23.68 | 22.90 | 22.94 | 2,585,462 | -0.57(-2.42%) |
Feb 05, 2002 | 23.84 | 23.84 | 23.36 | 23.51 | 2,869,890 | -0.35(-1.48%) |
Feb 04, 2002 | 23.81 | 24.13 | 23.81 | 23.86 | 3,084,812 | -0.11(-0.44%) |
Feb 01, 2002 | 24.13 | 24.48 | 23.62 | 23.97 | 3,447,664 | -0.28(-1.17%) |
Jan 31, 2002 | 24.67 | 24.72 | 24.22 | 24.25 | 3,593,993 | -0.35(-1.44%) |
Jan 30, 2002 | 23.84 | 24.62 | 23.67 | 24.61 | 4,895,184 | +0.77(+3.23%) |
Jan 29, 2002 | 23.85 | 24.27 | 23.63 | 23.84 | 4,771,261 | +0.00(+0.00%) |
Jan 28, 2002 | 22.94 | 23.84 | 22.92 | 23.84 | 4,186,857 | +0.90(+3.91%) |
Jan 25, 2002 | 23.04 | 23.25 | 22.80 | 22.94 | 3,331,743 | -0.10(-0.44%) |
Jan 24, 2002 | 22.52 | 23.07 | 22.49 | 23.04 | 4,403,837 | +0.73(+3.29%) |
Jan 23, 2002 | 21.87 | 22.31 | 21.17 | 22.31 | 3,862,645 | +0.46(+2.10%) |
Jan 22, 2002 | 21.87 | 22.59 | 21.76 | 21.85 | 2,477,772 | +0.20(+0.91%) |
Jan 21, 2002 | 21.43 | 21.67 | 21.21 | 21.65 | 3,324,198 | +0.00(+0.00%) |
Jan 18, 2002 | 21.43 | 21.67 | 21.21 | 21.65 | 3,317,110 | -0.09(-0.40%) |
Jan 17, 2002 | 20.91 | 21.80 | 20.88 | 21.74 | 3,064,920 | +0.77(+3.65%) |
Jan 16, 2002 | 20.91 | 21.21 | 20.64 | 20.97 | 1,878,049 | -0.03(-0.13%) |
Jan 15, 2002 | 20.63 | 21.10 | 20.56 | 21.00 | 2,770,203 | +0.38(+1.82%) |
Jan 14, 2002 | 20.35 | 21.02 | 20.14 | 20.62 | 2,625,017 | +0.28(+1.35%) |
Jan 11, 2002 | 20.71 | 20.77 | 19.91 | 20.35 | 4,581,033 | -0.25(-1.23%) |
Jan 10, 2002 | 21.41 | 21.61 | 20.60 | 20.60 | 3,958,903 | +0.12(+0.60%) |