Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.49 | 21.56 | 21.01 | 21.51 | 5,077,785 | +0.02(+0.10%) |
Jul 30, 2002 | 21.88 | 21.88 | 21.14 | 21.49 | 5,528,025 | -0.39(-1.78%) |
Jul 29, 2002 | 21.07 | 21.98 | 21.07 | 21.88 | 6,444,426 | +1.00(+4.79%) |
Jul 26, 2002 | 20.80 | 21.06 | 20.54 | 20.88 | 4,813,047 | -0.05(-0.26%) |
Jul 25, 2002 | 20.58 | 21.30 | 20.28 | 20.93 | 7,449,690 | +0.05(+0.26%) |
Jul 24, 2002 | 19.18 | 21.08 | 19.13 | 20.88 | 7,534,850 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.12 | 19.45 | 19.61 | 5,613,000 | -0.15(-0.77%) |
Jul 22, 2002 | 20.42 | 20.51 | 19.49 | 19.76 | 7,271,223 | -0.67(-3.28%) |
Jul 19, 2002 | 21.09 | 21.44 | 20.34 | 20.43 | 8,090,429 | -1.28(-5.90%) |
Jul 17, 2002 | 22.01 | 22.02 | 21.39 | 21.71 | 5,718,896 | -0.41(-1.83%) |
Jul 12, 2002 | 22.39 | 22.55 | 22.01 | 22.12 | 5,315,494 | -0.27(-1.21%) |
Jul 11, 2002 | 22.49 | 22.49 | 21.87 | 22.39 | 8,607,317 | -0.10(-0.46%) |
Jul 10, 2002 | 23.19 | 23.28 | 22.48 | 22.49 | 5,182,014 | -0.52(-2.25%) |
Jul 09, 2002 | 23.49 | 23.49 | 23.01 | 23.01 | 3,260,535 | -0.48(-2.02%) |
Jul 08, 2002 | 23.71 | 23.82 | 23.31 | 23.49 | 3,394,385 | -0.23(-0.96%) |
Jul 05, 2002 | 23.17 | 23.74 | 23.10 | 23.71 | 2,253,420 | +0.62(+2.69%) |
Jul 04, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,134,991 | +0.00(+0.00%) |
Jul 03, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,133,140 | +0.19(+0.83%) |
Jul 02, 2002 | 23.15 | 23.33 | 22.77 | 22.90 | 3,828,333 | -0.24(-1.05%) |
Jul 01, 2002 | 23.53 | 23.71 | 23.15 | 23.15 | 3,777,422 | -0.39(-1.68%) |
Jun 28, 2002 | 22.95 | 23.71 | 22.85 | 23.54 | 6,750,818 | +0.68(+2.98%) |
Jun 27, 2002 | 23.22 | 23.27 | 22.48 | 22.86 | 6,839,681 | -0.10(-0.42%) |
Jun 26, 2002 | 23.30 | 23.39 | 22.77 | 22.96 | 7,712,206 | -0.38(-1.62%) |
Jun 25, 2002 | 23.79 | 23.91 | 23.33 | 23.33 | 8,050,441 | +0.11(+0.47%) |
Jun 21, 2002 | 23.40 | 23.60 | 23.14 | 23.23 | 7,032,218 | -0.17(-0.72%) |
Jun 20, 2002 | 23.51 | 23.69 | 23.30 | 23.39 | 3,643,202 | -0.03(-0.12%) |
Jun 19, 2002 | 23.39 | 23.77 | 23.39 | 23.42 | 3,803,340 | -0.29(-1.21%) |
Jun 18, 2002 | 23.47 | 23.75 | 23.25 | 23.71 | 3,160,379 | +0.31(+1.34%) |
Jun 17, 2002 | 23.09 | 23.53 | 22.96 | 23.39 | 4,407,795 | +0.55(+2.41%) |
Jun 14, 2002 | 22.69 | 22.91 | 22.42 | 22.84 | 3,665,417 | -0.54(-2.31%) |
Jun 12, 2002 | 22.96 | 23.43 | 22.96 | 23.38 | 4,222,293 | +0.15(+0.65%) |
Jun 11, 2002 | 23.47 | 23.77 | 23.15 | 23.23 | 3,454,182 | -0.17(-0.74%) |
Jun 10, 2002 | 23.17 | 23.58 | 23.11 | 23.41 | 4,368,547 | +0.28(+1.21%) |
Jun 07, 2002 | 23.12 | 23.31 | 22.98 | 23.12 | 5,883,477 | -0.08(-0.33%) |
Jun 06, 2002 | 23.50 | 23.50 | 23.02 | 23.20 | 2,727,356 | -0.22(-0.92%) |
Jun 05, 2002 | 23.16 | 23.44 | 23.16 | 23.42 | 3,103,358 | +0.14(+0.58%) |
May 31, 2002 | 23.24 | 23.65 | 23.23 | 23.28 | 4,306,713 | -0.24(-1.03%) |
May 28, 2002 | 23.84 | 23.84 | 23.33 | 23.52 | 2,436,515 | -0.18(-0.77%) |
May 27, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,834,282 | +0.00(+0.00%) |
May 24, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,799,292 | -0.22(-0.93%) |
May 23, 2002 | 23.66 | 23.99 | 23.48 | 23.93 | 4,137,503 | +0.30(+1.26%) |
May 22, 2002 | 23.63 | 23.79 | 23.43 | 23.63 | 3,195,739 | -0.02(-0.07%) |
May 21, 2002 | 23.87 | 24.00 | 23.52 | 23.65 | 3,372,354 | -0.13(-0.55%) |
May 20, 2002 | 24.01 | 24.01 | 23.67 | 23.78 | 3,267,570 | -0.18(-0.74%) |
May 17, 2002 | 23.90 | 24.03 | 23.62 | 23.96 | 3,284,787 | +0.01(+0.05%) |
May 16, 2002 | 24.41 | 24.42 | 23.82 | 23.95 | 3,749,282 | -0.36(-1.47%) |
May 15, 2002 | 23.90 | 24.31 | 23.71 | 24.30 | 6,687,318 | +0.41(+1.72%) |
May 14, 2002 | 23.50 | 24.05 | 23.50 | 23.89 | 5,207,748 | +0.41(+1.72%) |
May 13, 2002 | 23.09 | 23.50 | 23.03 | 23.49 | 2,418,927 | +0.36(+1.57%) |
May 10, 2002 | 23.47 | 23.47 | 23.12 | 23.12 | 2,578,511 | -0.13(-0.56%) |
May 09, 2002 | 23.39 | 23.60 | 23.16 | 23.25 | 3,108,912 | -0.24(-1.03%) |
May 08, 2002 | 23.47 | 23.60 | 23.23 | 23.50 | 4,320,968 | +0.28(+1.19%) |
May 07, 2002 | 23.04 | 23.49 | 22.98 | 23.22 | 6,921,509 | +0.26(+1.15%) |
May 06, 2002 | 23.28 | 23.42 | 22.91 | 22.96 | 6,425,913 | +0.00(+0.00%) |
May 03, 2002 | 22.77 | 23.06 | 22.62 | 22.96 | 4,325,226 | +0.08(+0.35%) |
May 02, 2002 | 22.47 | 22.94 | 22.36 | 22.88 | 5,355,297 | +0.41(+1.80%) |
May 01, 2002 | 22.66 | 22.66 | 22.03 | 22.47 | 8,372,385 | +0.09(+0.41%) |
Apr 30, 2002 | 21.58 | 22.42 | 21.24 | 22.38 | 8,203,175 | +1.23(+5.82%) |
Apr 29, 2002 | 21.91 | 21.91 | 21.14 | 21.15 | 6,783,957 | -0.65(-2.97%) |
Apr 26, 2002 | 22.25 | 22.28 | 21.80 | 21.80 | 4,985,220 | -0.08(-0.37%) |
Apr 25, 2002 | 21.61 | 22.00 | 21.56 | 21.88 | 6,484,784 | +0.32(+1.50%) |
Apr 24, 2002 | 21.98 | 22.23 | 21.49 | 21.55 | 6,588,088 | -0.31(-1.41%) |
Apr 23, 2002 | 22.07 | 22.22 | 21.83 | 21.86 | 7,588,353 | -0.23(-1.05%) |
Apr 22, 2002 | 22.82 | 22.82 | 22.08 | 22.09 | 6,623,818 | -0.69(-3.01%) |
Apr 19, 2002 | 22.85 | 23.04 | 22.50 | 22.78 | 6,728,602 | +0.45(+2.03%) |
Apr 18, 2002 | 22.79 | 22.92 | 22.17 | 22.32 | 5,165,538 | -0.26(-1.15%) |
Apr 17, 2002 | 22.65 | 22.85 | 22.42 | 22.58 | 3,906,458 | +0.07(+0.31%) |
Apr 16, 2002 | 22.17 | 22.61 | 22.07 | 22.51 | 6,467,752 | +0.69(+3.17%) |
Apr 15, 2002 | 22.09 | 22.36 | 21.63 | 21.82 | 6,138,033 | -0.26(-1.20%) |
Apr 12, 2002 | 22.22 | 22.22 | 21.90 | 22.09 | 6,208,753 | -0.13(-0.58%) |
Apr 11, 2002 | 22.39 | 22.65 | 22.18 | 22.22 | 5,075,008 | -0.28(-1.22%) |
Apr 10, 2002 | 22.22 | 22.55 | 22.15 | 22.49 | 4,939,307 | +0.41(+1.83%) |
Apr 09, 2002 | 22.31 | 22.36 | 22.01 | 22.09 | 6,135,997 | -0.28(-1.23%) |
Apr 08, 2002 | 22.05 | 22.42 | 22.04 | 22.36 | 4,913,389 | -0.07(-0.31%) |
Apr 05, 2002 | 22.31 | 22.55 | 22.28 | 22.43 | 4,840,077 | +0.04(+0.17%) |
Apr 04, 2002 | 22.31 | 22.52 | 22.11 | 22.39 | 6,049,725 | -0.06(-0.29%) |
Apr 03, 2002 | 22.66 | 23.09 | 22.33 | 22.46 | 5,380,290 | -0.32(-1.42%) |
Apr 02, 2002 | 22.77 | 22.88 | 22.55 | 22.78 | 3,891,648 | -0.12(-0.54%) |
Apr 01, 2002 | 23.24 | 23.24 | 22.52 | 22.91 | 4,060,858 | -0.32(-1.40%) |
Mar 29, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,040,679 | +0.00(+0.00%) |
Mar 28, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,027,720 | +0.08(+0.35%) |
Mar 27, 2002 | 23.09 | 23.32 | 22.92 | 23.15 | 5,668,540 | +0.25(+1.11%) |
Mar 26, 2002 | 22.42 | 23.11 | 22.25 | 22.90 | 5,279,764 | +0.39(+1.75%) |
Mar 25, 2002 | 22.98 | 22.98 | 22.47 | 22.50 | 5,528,210 | -0.33(-1.44%) |
Mar 22, 2002 | 23.32 | 23.36 | 22.71 | 22.83 | 7,020,370 | -0.49(-2.09%) |
Mar 21, 2002 | 23.77 | 24.04 | 22.97 | 23.32 | 6,753,225 | -0.64(-2.66%) |
Mar 20, 2002 | 24.10 | 24.27 | 23.90 | 23.96 | 5,033,724 | -0.19(-0.78%) |
Mar 19, 2002 | 24.09 | 24.31 | 23.90 | 24.14 | 5,134,250 | +0.25(+1.06%) |
Mar 18, 2002 | 24.10 | 24.40 | 23.65 | 23.89 | 4,285,052 | -0.21(-0.85%) |
Mar 15, 2002 | 23.90 | 24.16 | 23.66 | 24.10 | 8,144,118 | +0.18(+0.77%) |
Mar 14, 2002 | 23.74 | 24.09 | 23.39 | 23.91 | 6,047,504 | +0.51(+2.19%) |
Mar 13, 2002 | 23.87 | 23.88 | 23.26 | 23.40 | 8,540,669 | -0.71(-2.94%) |
Mar 12, 2002 | 23.89 | 24.30 | 23.87 | 24.11 | 4,843,409 | -0.24(-0.98%) |
Mar 11, 2002 | 24.17 | 24.38 | 23.85 | 24.34 | 4,313,563 | +0.38(+1.60%) |
Mar 08, 2002 | 24.58 | 24.64 | 23.91 | 23.96 | 6,435,354 | -0.33(-1.36%) |
Mar 07, 2002 | 24.50 | 24.63 | 24.23 | 24.29 | 4,708,078 | -0.17(-0.71%) |
Mar 06, 2002 | 24.04 | 24.48 | 23.99 | 24.46 | 1,277,407 | +0.32(+1.32%) |
Mar 05, 2002 | 24.66 | 24.77 | 24.12 | 24.14 | 7,122,192 | -0.73(-2.93%) |
Mar 04, 2002 | 24.04 | 24.96 | 24.04 | 24.87 | 9,128,647 | +1.02(+4.28%) |
Mar 01, 2002 | 24.04 | 24.04 | 23.74 | 23.85 | 5,783,321 | +0.22(+0.94%) |
Feb 28, 2002 | 23.86 | 24.17 | 23.63 | 23.63 | 5,265,879 | -0.23(-0.95%) |
Feb 27, 2002 | 23.89 | 24.26 | 23.63 | 23.86 | 5,817,571 | -0.03(-0.14%) |
Feb 26, 2002 | 23.77 | 24.04 | 23.47 | 23.89 | 5,468,228 | +0.14(+0.59%) |
Feb 25, 2002 | 23.36 | 23.77 | 23.24 | 23.75 | 6,251,334 | +0.53(+2.28%) |
Feb 22, 2002 | 22.79 | 23.48 | 22.69 | 23.22 | 7,744,974 | +0.48(+2.11%) |
Feb 21, 2002 | 23.06 | 23.63 | 22.74 | 22.74 | 8,640,085 | -0.41(-1.75%) |
Feb 20, 2002 | 22.88 | 23.23 | 22.47 | 23.15 | 11,453,528 | -0.08(-0.35%) |
Feb 19, 2002 | 23.43 | 23.58 | 23.20 | 23.23 | 5,680,758 | -0.29(-1.22%) |
Feb 18, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,485,525 | +0.00(+0.00%) |
Feb 15, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,387,405 | -0.33(-1.40%) |
Feb 14, 2002 | 23.96 | 24.17 | 23.79 | 23.85 | 5,453,232 | -0.19(-0.79%) |
Feb 13, 2002 | 23.58 | 24.09 | 23.50 | 24.04 | 7,160,514 | +0.56(+2.37%) |
Feb 12, 2002 | 23.56 | 23.85 | 23.30 | 23.48 | 6,981,307 | -0.18(-0.78%) |
Feb 11, 2002 | 22.63 | 23.69 | 22.56 | 23.66 | 7,086,647 | +0.98(+4.33%) |
Feb 08, 2002 | 22.11 | 22.69 | 22.07 | 22.68 | 4,237,474 | +0.71(+3.22%) |
Feb 07, 2002 | 22.14 | 22.40 | 21.97 | 21.97 | 2,987,836 | +0.06(+0.27%) |
Feb 06, 2002 | 22.15 | 22.37 | 21.91 | 21.91 | 3,310,150 | -0.18(-0.83%) |
Feb 05, 2002 | 22.30 | 22.47 | 21.91 | 22.10 | 3,149,456 | -0.07(-0.32%) |
Feb 04, 2002 | 22.51 | 22.60 | 22.11 | 22.17 | 3,986,065 | -0.39(-1.75%) |
Feb 01, 2002 | 22.65 | 22.95 | 22.47 | 22.56 | 6,096,564 | -0.01(-0.02%) |
Jan 31, 2002 | 22.43 | 22.96 | 22.36 | 22.57 | 4,758,989 | +0.23(+1.04%) |
Jan 30, 2002 | 22.15 | 22.34 | 21.82 | 22.34 | 5,805,352 | +0.19(+0.85%) |
Jan 29, 2002 | 22.71 | 22.78 | 22.09 | 22.15 | 6,512,739 | -0.46(-2.03%) |
Jan 28, 2002 | 22.69 | 22.69 | 22.51 | 22.61 | 7,694,433 | +0.41(+1.85%) |
Jan 25, 2002 | 21.67 | 22.31 | 21.63 | 22.20 | 5,884,958 | +0.52(+2.42%) |
Jan 24, 2002 | 21.50 | 21.86 | 21.37 | 21.67 | 5,560,423 | +0.40(+1.88%) |
Jan 23, 2002 | 21.02 | 21.49 | 20.90 | 21.27 | 4,643,467 | +0.25(+1.21%) |
Jan 22, 2002 | 20.85 | 21.22 | 20.73 | 21.02 | 5,596,524 | +0.37(+1.81%) |
Jan 21, 2002 | 20.79 | 21.00 | 20.57 | 20.64 | 6,101,377 | +0.00(+0.00%) |
Jan 18, 2002 | 20.79 | 21.00 | 20.57 | 20.64 | 6,099,526 | -0.14(-0.68%) |
Jan 17, 2002 | 20.90 | 20.98 | 20.47 | 20.79 | 7,833,467 | +0.26(+1.26%) |
Jan 16, 2002 | 20.85 | 21.28 | 20.53 | 20.53 | 5,202,379 | -0.54(-2.56%) |
Jan 15, 2002 | 21.20 | 21.60 | 21.02 | 21.07 | 7,249,933 | -0.41(-1.91%) |
Jan 14, 2002 | 21.97 | 22.09 | 21.47 | 21.48 | 6,847,642 | -0.69(-3.12%) |
Jan 11, 2002 | 22.41 | 22.54 | 22.17 | 22.17 | 3,434,373 | -0.24(-1.06%) |
Jan 10, 2002 | 22.58 | 22.58 | 22.17 | 22.41 | 6,667,139 | +0.61(+2.80%) |