Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.25 | 20.40 | 19.17 | 19.43 | 810,819 | -0.90(-4.43%) |
Jul 30, 2002 | 20.31 | 20.64 | 19.87 | 20.33 | 891,477 | +0.03(+0.17%) |
Jul 29, 2002 | 18.77 | 20.30 | 18.73 | 20.30 | 1,120,146 | +1.99(+10.85%) |
Jul 26, 2002 | 18.07 | 18.46 | 17.73 | 18.31 | 1,042,078 | +0.49(+2.76%) |
Jul 25, 2002 | 17.75 | 18.94 | 17.38 | 17.82 | 1,661,792 | +0.50(+2.89%) |
Jul 24, 2002 | 16.65 | 17.62 | 15.54 | 17.32 | 1,955,340 | +0.55(+3.29%) |
Jul 23, 2002 | 16.99 | 17.33 | 16.39 | 16.76 | 1,105,898 | -0.22(-1.30%) |
Jul 22, 2002 | 18.00 | 18.19 | 16.14 | 16.99 | 1,923,430 | -1.01(-5.62%) |
Jul 19, 2002 | 19.09 | 19.09 | 17.93 | 18.00 | 840,845 | -1.28(-6.65%) |
Jul 17, 2002 | 19.65 | 20.11 | 18.87 | 19.28 | 704,727 | -1.31(-6.35%) |
Jul 12, 2002 | 20.68 | 21.10 | 20.39 | 20.59 | 542,940 | -0.07(-0.33%) |
Jul 11, 2002 | 21.15 | 21.15 | 20.24 | 20.65 | 1,451,021 | -0.65(-3.07%) |
Jul 10, 2002 | 21.91 | 21.91 | 21.31 | 21.31 | 614,296 | -0.73(-3.31%) |
Jul 09, 2002 | 22.25 | 22.68 | 22.04 | 22.04 | 751,356 | -0.42(-1.85%) |
Jul 08, 2002 | 22.34 | 22.62 | 22.12 | 22.45 | 444,973 | +0.07(+0.30%) |
Jul 05, 2002 | 21.23 | 22.47 | 21.19 | 22.39 | 380,329 | +0.95(+4.44%) |
Jul 04, 2002 | 22.08 | 22.12 | 20.38 | 21.44 | 1,241,428 | +0.00(+0.00%) |
Jul 03, 2002 | 22.08 | 22.12 | 20.38 | 21.44 | 1,241,428 | -1.10(-4.90%) |
Jul 02, 2002 | 23.27 | 23.27 | 22.46 | 22.54 | 1,051,027 | -0.85(-3.63%) |
Jul 01, 2002 | 23.65 | 23.95 | 23.30 | 23.39 | 803,283 | -0.39(-1.64%) |
Jun 28, 2002 | 23.07 | 23.99 | 23.07 | 23.78 | 642,674 | +0.72(+3.13%) |
Jun 27, 2002 | 22.85 | 23.14 | 22.38 | 23.06 | 298,847 | +0.37(+1.61%) |
Jun 26, 2002 | 22.85 | 22.85 | 22.45 | 22.69 | 472,291 | -0.45(-1.94%) |
Jun 25, 2002 | 23.10 | 23.35 | 23.00 | 23.14 | 666,224 | +0.17(+0.74%) |
Jun 21, 2002 | 22.57 | 23.05 | 22.56 | 22.97 | 710,144 | +0.04(+0.19%) |
Jun 20, 2002 | 23.14 | 23.43 | 22.78 | 22.93 | 363,962 | -0.03(-0.15%) |
Jun 19, 2002 | 22.80 | 23.29 | 22.62 | 22.96 | 298,258 | +0.08(+0.33%) |
Jun 18, 2002 | 22.42 | 23.02 | 22.41 | 22.89 | 369,731 | +0.06(+0.26%) |
Jun 17, 2002 | 22.46 | 23.10 | 22.46 | 22.83 | 482,771 | +0.72(+3.27%) |
Jun 14, 2002 | 21.87 | 22.13 | 20.96 | 22.11 | 868,516 | +0.14(+0.66%) |
Jun 12, 2002 | 22.08 | 22.08 | 21.53 | 21.96 | 506,791 | -0.25(-1.11%) |
Jun 11, 2002 | 22.42 | 22.74 | 22.12 | 22.21 | 191,106 | -0.28(-1.25%) |
Jun 10, 2002 | 22.49 | 22.74 | 22.34 | 22.49 | 329,697 | +0.20(+0.91%) |
Jun 07, 2002 | 21.95 | 22.40 | 21.53 | 22.28 | 550,123 | +0.25(+1.12%) |
Jun 06, 2002 | 22.21 | 22.40 | 21.88 | 22.04 | 404,350 | -0.13(-0.57%) |
Jun 05, 2002 | 21.61 | 22.17 | 21.61 | 22.17 | 503,377 | -0.42(-1.88%) |
May 31, 2002 | 22.42 | 22.76 | 22.41 | 22.59 | 383,861 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.93 | 442,618 | -0.37(-1.60%) |
May 27, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | +0.00(+0.00%) |
May 24, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.57 | 22.83 | 23.35 | 427,075 | +0.07(+0.29%) |
May 22, 2002 | 23.39 | 23.66 | 22.93 | 23.28 | 629,604 | -0.11(-0.47%) |
May 21, 2002 | 24.29 | 24.37 | 23.13 | 23.39 | 425,662 | -0.59(-2.44%) |
May 20, 2002 | 24.29 | 24.37 | 23.83 | 23.97 | 172,266 | -0.39(-1.60%) |
May 17, 2002 | 24.29 | 24.46 | 24.09 | 24.37 | 221,132 | -0.03(-0.14%) |
May 16, 2002 | 24.12 | 24.69 | 24.08 | 24.40 | 344,533 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.40 | 23.69 | 24.35 | 326,400 | -0.07(-0.28%) |
May 14, 2002 | 23.91 | 24.50 | 23.91 | 24.42 | 450,625 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.12 | 23.47 | 23.86 | 526,691 | +0.04(+0.18%) |
May 10, 2002 | 24.18 | 24.33 | 23.78 | 23.82 | 340,412 | -0.49(-2.03%) |
May 09, 2002 | 24.63 | 24.67 | 24.29 | 24.31 | 421,188 | -0.35(-1.41%) |
May 08, 2002 | 25.31 | 25.35 | 24.54 | 24.66 | 508,675 | -0.23(-0.92%) |
May 07, 2002 | 25.02 | 25.38 | 24.83 | 24.89 | 426,133 | -0.13(-0.51%) |
May 06, 2002 | 25.38 | 25.38 | 24.80 | 25.02 | 669,403 | -0.20(-0.81%) |
May 03, 2002 | 25.39 | 25.49 | 24.76 | 25.22 | 1,068,336 | +0.25(+0.99%) |
May 02, 2002 | 24.61 | 25.06 | 24.54 | 24.98 | 1,279,107 | +0.63(+2.58%) |
May 01, 2002 | 23.98 | 24.42 | 23.75 | 24.35 | 806,698 | +0.41(+1.70%) |
Apr 30, 2002 | 23.78 | 24.11 | 23.78 | 23.94 | 1,019,706 | +0.25(+1.08%) |
Apr 29, 2002 | 23.82 | 24.06 | 23.61 | 23.69 | 758,539 | +0.09(+0.40%) |
Apr 26, 2002 | 23.69 | 24.12 | 23.50 | 23.59 | 808,111 | -0.03(-0.14%) |
Apr 25, 2002 | 23.69 | 23.96 | 23.15 | 23.63 | 1,399,682 | +1.29(+5.78%) |
Apr 24, 2002 | 22.34 | 22.93 | 22.25 | 22.34 | 660,689 | +0.04(+0.19%) |
Apr 23, 2002 | 22.00 | 22.41 | 22.00 | 22.29 | 486,303 | +0.12(+0.54%) |
Apr 22, 2002 | 22.67 | 22.74 | 22.10 | 22.17 | 655,862 | -0.49(-2.17%) |
Apr 19, 2002 | 22.80 | 22.80 | 22.32 | 22.67 | 1,424,763 | -0.14(-0.60%) |
Apr 18, 2002 | 23.35 | 23.48 | 22.80 | 22.80 | 421,070 | -0.42(-1.79%) |
Apr 17, 2002 | 23.71 | 23.74 | 23.14 | 23.22 | 500,904 | -0.28(-1.19%) |
Apr 16, 2002 | 23.94 | 23.98 | 23.46 | 23.50 | 806,463 | -0.27(-1.14%) |
Apr 15, 2002 | 23.98 | 23.98 | 23.61 | 23.77 | 345,593 | -0.08(-0.36%) |
Apr 12, 2002 | 23.36 | 23.97 | 23.32 | 23.86 | 606,996 | +0.41(+1.74%) |
Apr 11, 2002 | 23.97 | 23.98 | 23.40 | 23.45 | 705,905 | -0.53(-2.20%) |
Apr 10, 2002 | 22.76 | 24.19 | 22.71 | 23.97 | 1,404,039 | +1.55(+6.93%) |
Apr 09, 2002 | 21.88 | 22.60 | 21.88 | 22.42 | 487,363 | +0.33(+1.50%) |
Apr 08, 2002 | 21.56 | 22.25 | 21.50 | 22.09 | 743,820 | +0.14(+0.66%) |
Apr 05, 2002 | 22.12 | 22.12 | 21.83 | 21.95 | 733,223 | -0.18(-0.81%) |
Apr 04, 2002 | 22.28 | 22.38 | 21.92 | 22.12 | 572,378 | -0.16(-0.72%) |
Apr 03, 2002 | 22.55 | 22.56 | 22.21 | 22.28 | 545,884 | -0.48(-2.09%) |
Apr 02, 2002 | 22.93 | 23.09 | 22.72 | 22.76 | 467,110 | -0.38(-1.65%) |
Apr 01, 2002 | 22.92 | 23.19 | 22.27 | 23.14 | 276,003 | -0.06(-0.26%) |
Mar 29, 2002 | 23.13 | 23.52 | 22.94 | 23.20 | 342,767 | +0.00(+0.00%) |
Mar 28, 2002 | 23.13 | 23.52 | 22.94 | 23.20 | 342,767 | +0.20(+0.89%) |
Mar 27, 2002 | 22.87 | 23.24 | 22.80 | 23.00 | 327,460 | +0.31(+1.39%) |
Mar 26, 2002 | 23.13 | 23.18 | 22.68 | 22.68 | 488,540 | -0.42(-1.80%) |
Mar 25, 2002 | 23.35 | 23.46 | 23.04 | 23.10 | 439,792 | -0.25(-1.09%) |
Mar 22, 2002 | 23.40 | 23.64 | 23.19 | 23.35 | 454,275 | -0.17(-0.72%) |
Mar 21, 2002 | 23.78 | 23.84 | 23.15 | 23.52 | 929,275 | -0.26(-1.11%) |
Mar 20, 2002 | 23.61 | 23.80 | 23.52 | 23.79 | 615,945 | +0.25(+1.05%) |
Mar 19, 2002 | 23.10 | 23.74 | 23.06 | 23.54 | 632,312 | +0.44(+1.91%) |
Mar 18, 2002 | 23.09 | 23.14 | 22.93 | 23.10 | 331,228 | +0.00(+0.00%) |
Mar 15, 2002 | 22.72 | 23.13 | 22.72 | 23.10 | 655,979 | +0.47(+2.06%) |
Mar 14, 2002 | 22.73 | 22.93 | 22.58 | 22.63 | 518,095 | -0.22(-0.97%) |
Mar 13, 2002 | 22.72 | 22.92 | 22.68 | 22.85 | 236,793 | -0.08(-0.33%) |
Mar 12, 2002 | 22.63 | 22.96 | 22.62 | 22.93 | 451,449 | -0.09(-0.37%) |
Mar 11, 2002 | 23.45 | 23.45 | 22.88 | 23.02 | 520,686 | -0.36(-1.53%) |
Mar 08, 2002 | 23.36 | 23.99 | 23.30 | 23.37 | 874,875 | +0.05(+0.22%) |
Mar 07, 2002 | 23.57 | 23.57 | 23.02 | 23.32 | 670,933 | -0.16(-0.69%) |
Mar 06, 2002 | 23.06 | 23.52 | 22.76 | 23.48 | 1,126,151 | +0.39(+1.69%) |
Mar 05, 2002 | 23.57 | 23.57 | 22.99 | 23.09 | 689,656 | -0.52(-2.19%) |
Mar 04, 2002 | 22.89 | 23.61 | 22.71 | 23.61 | 1,179,021 | +0.47(+2.02%) |
Mar 01, 2002 | 22.93 | 23.18 | 22.80 | 23.14 | 841,787 | +0.22(+0.96%) |
Feb 28, 2002 | 22.85 | 22.93 | 22.72 | 22.92 | 609,704 | +0.08(+0.37%) |
Feb 27, 2002 | 22.68 | 22.89 | 22.51 | 22.84 | 564,135 | +0.21(+0.94%) |
Feb 26, 2002 | 22.68 | 22.71 | 22.23 | 22.62 | 721,919 | +0.11(+0.49%) |
Feb 25, 2002 | 22.60 | 22.72 | 22.34 | 22.51 | 1,032,070 | -0.08(-0.38%) |
Feb 22, 2002 | 22.43 | 22.62 | 22.23 | 22.60 | 536,817 | -0.04(-0.19%) |
Feb 21, 2002 | 22.76 | 23.19 | 22.62 | 22.64 | 1,118,027 | -0.18(-0.78%) |
Feb 20, 2002 | 22.25 | 22.82 | 22.25 | 22.82 | 1,156,413 | +0.74(+3.35%) |
Feb 19, 2002 | 21.70 | 22.40 | 21.70 | 22.08 | 910,082 | -0.10(-0.46%) |
Feb 18, 2002 | 21.95 | 22.23 | 21.78 | 22.18 | 481,122 | +0.00(+0.00%) |
Feb 15, 2002 | 21.95 | 22.23 | 21.78 | 22.18 | 481,122 | +0.05(+0.23%) |
Feb 14, 2002 | 21.55 | 22.25 | 21.55 | 22.13 | 1,004,045 | +0.58(+2.68%) |
Feb 13, 2002 | 21.49 | 21.70 | 21.38 | 21.55 | 575,910 | +0.07(+0.32%) |
Feb 12, 2002 | 21.65 | 21.74 | 21.35 | 21.49 | 1,498,003 | -0.16(-0.75%) |
Feb 11, 2002 | 20.64 | 21.74 | 20.59 | 21.65 | 1,067,041 | +1.16(+5.68%) |
Feb 08, 2002 | 20.11 | 20.57 | 20.05 | 20.48 | 571,318 | +0.37(+1.86%) |
Feb 07, 2002 | 20.47 | 20.56 | 20.06 | 20.11 | 2,284,331 | -0.36(-1.74%) |
Feb 06, 2002 | 20.82 | 21.08 | 20.38 | 20.47 | 866,868 | -0.35(-1.67%) |
Feb 05, 2002 | 20.74 | 21.15 | 20.61 | 20.82 | 764,308 | +0.09(+0.41%) |
Feb 04, 2002 | 20.89 | 20.89 | 20.59 | 20.73 | 732,987 | -0.07(-0.33%) |
Feb 01, 2002 | 20.89 | 20.98 | 20.67 | 20.80 | 1,019,824 | -0.09(-0.45%) |
Jan 31, 2002 | 20.48 | 20.98 | 20.25 | 20.89 | 1,287,232 | +0.68(+3.36%) |
Jan 30, 2002 | 20.38 | 20.64 | 19.78 | 20.21 | 58,874 | -0.52(-2.50%) |
Jan 29, 2002 | 20.98 | 21.17 | 20.48 | 20.73 | 905,136 | -0.22(-1.05%) |
Jan 28, 2002 | 20.72 | 21.01 | 20.64 | 20.95 | 527,515 | +0.24(+1.15%) |
Jan 25, 2002 | 20.64 | 20.89 | 20.61 | 20.71 | 279,300 | -0.16(-0.77%) |
Jan 24, 2002 | 20.33 | 21.10 | 20.32 | 20.87 | 642,674 | +0.33(+1.61%) |
Jan 23, 2002 | 19.96 | 20.58 | 19.79 | 20.54 | 517,624 | +0.57(+2.85%) |
Jan 22, 2002 | 19.81 | 20.09 | 19.81 | 19.97 | 529,046 | +0.16(+0.81%) |
Jan 21, 2002 | 19.70 | 20.07 | 19.58 | 19.81 | 258,694 | +0.00(+0.00%) |
Jan 18, 2002 | 19.70 | 20.07 | 19.58 | 19.81 | 246,919 | -0.14(-0.72%) |
Jan 17, 2002 | 19.55 | 20.28 | 19.53 | 19.96 | 274,590 | +0.42(+2.13%) |
Jan 16, 2002 | 19.65 | 19.90 | 19.54 | 19.54 | 761,129 | -0.08(-0.43%) |
Jan 15, 2002 | 19.55 | 19.74 | 19.39 | 19.63 | 366,199 | +0.08(+0.39%) |
Jan 14, 2002 | 19.41 | 19.79 | 19.33 | 19.55 | 311,210 | +0.01(+0.04%) |
Jan 11, 2002 | 19.87 | 20.02 | 19.53 | 19.54 | 543,294 | -0.37(-1.83%) |
Jan 10, 2002 | 19.92 | 20.20 | 19.76 | 19.91 | 420,364 | +1.43(+7.72%) |