Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.70 | 20.01 | 19.39 | 19.99 | 1,759,968 | +0.29(+1.49%) |
Jul 30, 2002 | 19.90 | 20.08 | 19.49 | 19.70 | 2,562,862 | -0.21(-1.04%) |
Jul 29, 2002 | 19.02 | 19.97 | 18.87 | 19.90 | 2,401,282 | +1.25(+6.67%) |
Jul 26, 2002 | 18.36 | 18.66 | 18.15 | 18.66 | 1,959,195 | +0.25(+1.35%) |
Jul 25, 2002 | 18.31 | 18.66 | 17.84 | 18.41 | 3,602,195 | +0.10(+0.53%) |
Jul 24, 2002 | 17.36 | 18.47 | 16.90 | 18.31 | 3,734,614 | +0.85(+4.87%) |
Jul 23, 2002 | 17.71 | 18.33 | 17.32 | 17.46 | 2,682,442 | -0.59(-3.28%) |
Jul 22, 2002 | 18.89 | 19.25 | 17.92 | 18.05 | 2,683,856 | -1.04(-5.46%) |
Jul 19, 2002 | 19.88 | 20.12 | 19.04 | 19.10 | 1,555,844 | -1.21(-5.95%) |
Jul 17, 2002 | 20.86 | 20.93 | 19.97 | 20.31 | 1,957,345 | -0.23(-1.10%) |
Jul 12, 2002 | 21.11 | 21.12 | 20.10 | 20.53 | 1,703,170 | -0.35(-1.67%) |
Jul 11, 2002 | 21.07 | 21.33 | 20.79 | 20.88 | 2,289,754 | -0.51(-2.38%) |
Jul 10, 2002 | 22.06 | 22.06 | 21.30 | 21.39 | 2,236,656 | -0.28(-1.29%) |
Jul 09, 2002 | 21.90 | 22.03 | 21.53 | 21.67 | 1,368,042 | -0.29(-1.32%) |
Jul 08, 2002 | 22.42 | 22.46 | 21.78 | 21.96 | 1,487,404 | -0.66(-2.91%) |
Jul 05, 2002 | 22.03 | 22.68 | 21.99 | 22.62 | 1,184,265 | +0.65(+2.97%) |
Jul 04, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,766 | +0.00(+0.00%) |
Jul 03, 2002 | 21.83 | 22.19 | 21.71 | 21.97 | 1,669,548 | +0.10(+0.44%) |
Jul 02, 2002 | 22.46 | 22.63 | 21.84 | 21.87 | 1,295,467 | -0.59(-2.64%) |
Jul 01, 2002 | 22.65 | 22.68 | 22.29 | 22.46 | 939,556 | -0.19(-0.85%) |
Jun 28, 2002 | 22.52 | 22.75 | 22.44 | 22.65 | 1,745,061 | +0.16(+0.71%) |
Jun 27, 2002 | 22.42 | 22.54 | 22.29 | 22.49 | 1,721,123 | +0.01(+0.04%) |
Jun 26, 2002 | 22.66 | 22.66 | 22.12 | 22.48 | 1,690,984 | -0.17(-0.75%) |
Jun 25, 2002 | 23.07 | 23.11 | 22.64 | 22.65 | 1,523,419 | +0.46(+2.07%) |
Jun 21, 2002 | 22.33 | 22.71 | 21.97 | 22.20 | 12,001,515 | -0.36(-1.59%) |
Jun 20, 2002 | 22.84 | 23.09 | 22.49 | 22.55 | 1,570,969 | -0.10(-0.45%) |
Jun 19, 2002 | 23.05 | 23.16 | 22.59 | 22.65 | 1,946,247 | -0.46(-1.99%) |
Jun 18, 2002 | 23.02 | 23.18 | 22.88 | 23.11 | 6,256,456 | +0.17(+0.72%) |
Jun 17, 2002 | 23.09 | 23.23 | 22.85 | 22.95 | 2,117,511 | +0.35(+1.57%) |
Jun 14, 2002 | 21.97 | 22.62 | 21.64 | 22.59 | 2,147,759 | +1.06(+4.93%) |
Jun 12, 2002 | 21.68 | 21.97 | 21.34 | 21.53 | 1,833,087 | -0.03(-0.15%) |
Jun 11, 2002 | 21.90 | 22.15 | 21.31 | 21.57 | 1,805,014 | -0.46(-2.09%) |
Jun 10, 2002 | 22.52 | 22.52 | 21.85 | 22.02 | 1,443,010 | -0.44(-1.96%) |
Jun 07, 2002 | 22.29 | 22.59 | 22.14 | 22.47 | 1,285,565 | +0.17(+0.78%) |
Jun 06, 2002 | 23.03 | 23.18 | 22.15 | 22.29 | 2,346,552 | -0.51(-2.24%) |
Jun 05, 2002 | 22.88 | 22.88 | 22.52 | 22.80 | 1,209,291 | -0.52(-2.23%) |
May 31, 2002 | 23.48 | 23.98 | 23.18 | 23.32 | 2,108,589 | -0.45(-1.88%) |
May 28, 2002 | 23.99 | 24.08 | 23.67 | 23.77 | 840,323 | -0.20(-0.84%) |
May 27, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,691 | +0.00(+0.00%) |
May 24, 2002 | 24.18 | 24.20 | 23.80 | 23.97 | 964,255 | -0.26(-1.08%) |
May 23, 2002 | 24.40 | 24.44 | 24.01 | 24.23 | 1,574,994 | -0.06(-0.26%) |
May 22, 2002 | 24.13 | 24.39 | 23.94 | 24.30 | 1,369,674 | +0.07(+0.28%) |
May 21, 2002 | 24.25 | 24.63 | 24.08 | 24.23 | 1,359,228 | -0.02(-0.08%) |
May 20, 2002 | 24.04 | 24.36 | 23.94 | 24.24 | 1,127,794 | -0.01(-0.06%) |
May 17, 2002 | 24.33 | 24.35 | 23.69 | 24.26 | 1,692,942 | -0.17(-0.70%) |
May 16, 2002 | 24.33 | 24.63 | 24.08 | 24.43 | 1,404,928 | +0.17(+0.68%) |
May 15, 2002 | 24.54 | 24.70 | 24.16 | 24.26 | 1,638,756 | -0.67(-2.69%) |
May 14, 2002 | 25.11 | 25.23 | 24.83 | 24.93 | 1,300,798 | +0.13(+0.54%) |
May 13, 2002 | 24.35 | 24.90 | 24.11 | 24.80 | 1,153,364 | +0.45(+1.83%) |
May 10, 2002 | 24.10 | 24.61 | 24.05 | 24.35 | 1,954,952 | +0.37(+1.55%) |
May 09, 2002 | 24.19 | 24.31 | 23.92 | 23.98 | 1,531,580 | -0.24(-1.01%) |
May 08, 2002 | 24.14 | 24.37 | 24.03 | 24.23 | 1,722,429 | +0.40(+1.70%) |
May 07, 2002 | 23.83 | 24.01 | 23.53 | 23.82 | 1,669,440 | +0.05(+0.19%) |
May 06, 2002 | 24.29 | 24.29 | 23.73 | 23.78 | 1,661,714 | -0.91(-3.70%) |
May 03, 2002 | 24.72 | 24.98 | 24.45 | 24.69 | 1,629,725 | +0.16(+0.66%) |
May 02, 2002 | 24.48 | 24.85 | 24.29 | 24.53 | 1,894,454 | -0.18(-0.73%) |
May 01, 2002 | 24.44 | 24.85 | 24.36 | 24.71 | 1,322,995 | -0.02(-0.09%) |
Apr 30, 2002 | 24.72 | 24.92 | 24.46 | 24.73 | 1,509,383 | +0.21(+0.86%) |
Apr 29, 2002 | 24.55 | 24.79 | 24.22 | 24.52 | 1,025,188 | -0.03(-0.11%) |
Apr 26, 2002 | 24.70 | 24.73 | 24.21 | 24.55 | 1,359,555 | +0.00(+0.00%) |
Apr 25, 2002 | 24.56 | 25.13 | 24.37 | 24.55 | 3,741,469 | -0.01(-0.06%) |
Apr 24, 2002 | 25.16 | 25.38 | 24.56 | 24.56 | 2,452,857 | -0.99(-3.87%) |
Apr 23, 2002 | 25.02 | 25.77 | 24.76 | 25.55 | 2,067,568 | +0.53(+2.11%) |
Apr 22, 2002 | 25.39 | 25.53 | 24.91 | 25.02 | 1,330,177 | -0.25(-1.00%) |
Apr 19, 2002 | 25.19 | 25.39 | 24.77 | 25.27 | 1,603,502 | +0.09(+0.36%) |
Apr 18, 2002 | 25.48 | 25.61 | 25.04 | 25.18 | 2,037,210 | +0.03(+0.11%) |
Apr 17, 2002 | 25.27 | 25.43 | 25.05 | 25.15 | 2,361,349 | +0.25(+1.00%) |
Apr 16, 2002 | 24.86 | 25.01 | 24.68 | 24.91 | 1,345,301 | +0.25(+1.01%) |
Apr 15, 2002 | 24.31 | 24.88 | 24.31 | 24.66 | 1,832,760 | +0.74(+3.09%) |
Apr 12, 2002 | 24.83 | 25.39 | 23.80 | 23.92 | 3,468,035 | -1.28(-5.07%) |
Apr 11, 2002 | 25.07 | 25.63 | 24.98 | 25.20 | 1,561,285 | -0.08(-0.31%) |
Apr 10, 2002 | 24.84 | 25.56 | 24.72 | 25.27 | 1,717,098 | +0.43(+1.74%) |
Apr 09, 2002 | 25.39 | 25.43 | 24.58 | 24.84 | 2,227,080 | -0.47(-1.85%) |
Apr 08, 2002 | 25.25 | 25.96 | 25.00 | 25.31 | 1,815,242 | +0.39(+1.57%) |
Apr 05, 2002 | 25.26 | 25.35 | 24.72 | 24.92 | 1,939,501 | -0.12(-0.48%) |
Apr 04, 2002 | 25.96 | 26.25 | 25.04 | 25.04 | 2,468,634 | -1.02(-3.93%) |
Apr 03, 2002 | 26.66 | 26.66 | 25.97 | 26.06 | 1,917,195 | -0.59(-2.22%) |
Apr 02, 2002 | 26.42 | 26.71 | 26.34 | 26.66 | 3,292,201 | +0.33(+1.24%) |
Apr 01, 2002 | 26.33 | 26.47 | 26.24 | 26.33 | 1,664,979 | +0.40(+1.52%) |
Mar 29, 2002 | 26.10 | 26.28 | 25.87 | 25.94 | 1,616,885 | +0.00(+0.00%) |
Mar 28, 2002 | 26.10 | 26.28 | 25.87 | 25.94 | 1,595,124 | -0.27(-1.02%) |
Mar 27, 2002 | 25.69 | 26.36 | 25.68 | 26.20 | 1,555,844 | +0.73(+2.85%) |
Mar 26, 2002 | 25.83 | 25.94 | 25.14 | 25.48 | 1,285,674 | -0.28(-1.11%) |
Mar 25, 2002 | 25.60 | 26.06 | 25.45 | 25.76 | 1,732,113 | +0.06(+0.25%) |
Mar 22, 2002 | 26.35 | 26.40 | 25.50 | 25.70 | 1,965,832 | -0.96(-3.60%) |
Mar 21, 2002 | 26.51 | 26.74 | 26.08 | 26.66 | 1,683,476 | -0.02(-0.09%) |
Mar 20, 2002 | 26.79 | 26.91 | 26.20 | 26.68 | 2,717,587 | -0.11(-0.39%) |
Mar 19, 2002 | 26.37 | 26.84 | 26.27 | 26.79 | 2,395,189 | +0.41(+1.57%) |
Mar 18, 2002 | 26.19 | 26.42 | 25.95 | 26.37 | 1,590,119 | +0.32(+1.22%) |
Mar 15, 2002 | 25.50 | 26.10 | 25.50 | 26.06 | 1,795,222 | +0.23(+0.87%) |
Mar 14, 2002 | 25.77 | 26.09 | 25.63 | 25.83 | 18,540,872 | -0.22(-0.83%) |
Mar 13, 2002 | 25.73 | 26.18 | 25.73 | 26.05 | 2,266,795 | +0.38(+1.47%) |
Mar 12, 2002 | 25.43 | 25.73 | 25.27 | 25.67 | 1,269,897 | +0.06(+0.25%) |
Mar 11, 2002 | 25.44 | 25.85 | 25.44 | 25.60 | 1,423,860 | +0.18(+0.72%) |
Mar 08, 2002 | 25.87 | 25.94 | 25.23 | 25.42 | 2,070,070 | -0.52(-2.02%) |
Mar 07, 2002 | 25.73 | 26.33 | 25.53 | 25.94 | 3,538,107 | +0.73(+2.88%) |
Mar 06, 2002 | 24.47 | 25.42 | 24.17 | 25.22 | 2,489,960 | +1.02(+4.22%) |
Mar 05, 2002 | 24.13 | 24.23 | 23.94 | 24.20 | 1,524,834 | +0.07(+0.30%) |
Mar 04, 2002 | 24.01 | 24.28 | 23.94 | 24.13 | 1,518,741 | +0.26(+1.08%) |
Mar 01, 2002 | 23.53 | 23.96 | 23.50 | 23.87 | 2,245,469 | -0.07(-0.31%) |
Feb 28, 2002 | 23.96 | 24.26 | 23.80 | 23.94 | 1,466,622 | +0.14(+0.58%) |
Feb 27, 2002 | 24.03 | 24.19 | 23.69 | 23.80 | 1,374,353 | -0.18(-0.75%) |
Feb 26, 2002 | 24.19 | 24.31 | 23.82 | 23.98 | 2,158,096 | -0.23(-0.97%) |
Feb 25, 2002 | 23.21 | 24.35 | 23.09 | 24.22 | 2,270,712 | +0.96(+4.13%) |
Feb 22, 2002 | 22.93 | 23.32 | 22.82 | 23.26 | 2,754,472 | +0.55(+2.41%) |
Feb 21, 2002 | 22.42 | 22.97 | 22.42 | 22.71 | 1,611,880 | +0.34(+1.50%) |
Feb 20, 2002 | 22.45 | 22.53 | 22.03 | 22.37 | 1,271,311 | -0.07(-0.33%) |
Feb 19, 2002 | 22.56 | 22.73 | 22.29 | 22.45 | 1,065,882 | -0.34(-1.47%) |
Feb 18, 2002 | 22.52 | 22.91 | 22.19 | 22.78 | 2,231,324 | +0.00(+0.00%) |
Feb 15, 2002 | 22.52 | 22.91 | 22.19 | 22.78 | 2,231,106 | +0.31(+1.37%) |
Feb 14, 2002 | 22.42 | 22.84 | 22.24 | 22.48 | 1,624,828 | +0.19(+0.85%) |
Feb 13, 2002 | 22.17 | 22.36 | 21.80 | 22.29 | 1,881,615 | +0.05(+0.21%) |
Feb 12, 2002 | 22.42 | 22.42 | 22.10 | 22.24 | 1,325,824 | -0.18(-0.80%) |
Feb 11, 2002 | 22.17 | 22.64 | 21.78 | 22.42 | 2,399,759 | +0.25(+1.14%) |
Feb 08, 2002 | 21.74 | 22.20 | 21.64 | 22.17 | 1,389,150 | +0.30(+1.37%) |
Feb 07, 2002 | 22.08 | 22.08 | 21.56 | 21.87 | 1,909,905 | -0.22(-0.98%) |
Feb 06, 2002 | 22.15 | 22.73 | 21.97 | 22.08 | 2,554,048 | -0.04(-0.17%) |
Feb 05, 2002 | 21.49 | 22.36 | 21.32 | 22.12 | 2,839,343 | +0.47(+2.16%) |
Feb 04, 2002 | 22.31 | 22.33 | 21.60 | 21.65 | 1,485,881 | -0.75(-3.36%) |
Feb 01, 2002 | 22.47 | 23.02 | 21.95 | 22.41 | 2,307,707 | -0.17(-0.75%) |
Jan 31, 2002 | 21.62 | 22.65 | 21.57 | 22.58 | 3,168,595 | +1.03(+4.78%) |
Jan 30, 2002 | 20.45 | 21.58 | 20.08 | 21.55 | 10,564,162 | -0.23(-1.08%) |
Jan 29, 2002 | 22.06 | 22.15 | 21.53 | 21.78 | 2,414,774 | -0.40(-1.82%) |
Jan 28, 2002 | 22.42 | 22.45 | 21.77 | 22.19 | 1,775,745 | -0.24(-1.07%) |
Jan 25, 2002 | 22.75 | 22.97 | 22.25 | 22.42 | 1,558,347 | -0.13(-0.57%) |
Jan 24, 2002 | 21.95 | 22.65 | 21.80 | 22.55 | 2,146,563 | +0.66(+3.02%) |
Jan 23, 2002 | 21.83 | 22.06 | 21.80 | 21.89 | 2,688,208 | +0.36(+1.69%) |
Jan 22, 2002 | 21.76 | 21.90 | 21.46 | 21.53 | 2,565,147 | -0.23(-1.03%) |
Jan 21, 2002 | 22.25 | 22.33 | 21.67 | 21.75 | 1,793,807 | +0.00(+0.00%) |
Jan 18, 2002 | 22.25 | 22.33 | 21.67 | 21.75 | 1,793,807 | -0.28(-1.29%) |
Jan 17, 2002 | 22.68 | 22.72 | 21.90 | 22.04 | 2,456,448 | -0.54(-2.38%) |
Jan 16, 2002 | 22.63 | 22.86 | 22.30 | 22.58 | 2,741,851 | -0.40(-1.74%) |
Jan 15, 2002 | 22.82 | 23.09 | 22.65 | 22.98 | 4,483,866 | +0.43(+1.92%) |
Jan 14, 2002 | 21.60 | 22.79 | 21.55 | 22.54 | 5,950,814 | +0.05(+0.20%) |
Jan 11, 2002 | 23.25 | 23.26 | 22.49 | 22.50 | 4,767,528 | -1.10(-4.65%) |
Jan 10, 2002 | 24.24 | 24.24 | 23.53 | 23.60 | 3,940,153 | -2.53(-9.67%) |