Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.50 | 21.00 | 20.38 | 20.90 | 414,300 | +0.49(+2.40%) |
Jul 30, 2002 | 20.00 | 20.65 | 19.77 | 20.41 | 527,800 | +0.29(+1.42%) |
Jul 29, 2002 | 19.50 | 20.25 | 19.50 | 20.12 | 1,154,200 | +1.00(+5.20%) |
Jul 26, 2002 | 19.25 | 19.43 | 18.80 | 19.13 | 1,379,300 | +0.77(+4.17%) |
Jul 25, 2002 | 17.88 | 18.50 | 17.72 | 18.36 | 522,700 | +0.71(+4.02%) |
Jul 24, 2002 | 16.25 | 17.75 | 15.80 | 17.66 | 626,800 | +1.03(+6.20%) |
Jul 23, 2002 | 16.88 | 16.88 | 16.52 | 16.62 | 468,600 | +0.05(+0.30%) |
Jul 22, 2002 | 17.34 | 17.45 | 16.50 | 16.57 | 610,200 | -0.80(-4.58%) |
Jul 19, 2002 | 17.58 | 17.62 | 17.20 | 17.37 | 410,500 | -1.63(-8.58%) |
Jul 17, 2002 | 18.62 | 19.12 | 18.41 | 19.00 | 717,900 | +1.27(+7.13%) |
Jul 12, 2002 | 17.25 | 18.00 | 17.25 | 17.73 | 609,500 | +0.35(+2.01%) |
Jul 11, 2002 | 16.05 | 17.45 | 15.93 | 17.39 | 1,744,200 | +0.51(+3.02%) |
Jul 10, 2002 | 18.25 | 18.25 | 16.80 | 16.88 | 1,216,000 | -1.25(-6.90%) |
Jul 09, 2002 | 18.90 | 18.96 | 18.12 | 18.12 | 410,800 | -0.82(-4.30%) |
Jul 08, 2002 | 18.93 | 19.20 | 18.65 | 18.94 | 627,200 | +0.01(+0.03%) |
Jul 05, 2002 | 18.85 | 18.95 | 18.70 | 18.93 | 214,400 | +0.18(+0.99%) |
Jul 04, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.25 | 18.12 | 18.75 | 835,800 | +0.23(+1.27%) |
Jul 02, 2002 | 18.88 | 18.90 | 18.18 | 18.52 | 1,071,500 | -0.79(-4.07%) |
Jul 01, 2002 | 20.25 | 20.25 | 19.08 | 19.30 | 492,400 | -0.97(-4.81%) |
Jun 28, 2002 | 20.10 | 20.43 | 20.10 | 20.27 | 445,800 | +0.30(+1.50%) |
Jun 27, 2002 | 20.10 | 20.45 | 19.75 | 19.98 | 564,100 | +0.13(+0.66%) |
Jun 26, 2002 | 19.50 | 19.86 | 19.10 | 19.84 | 626,700 | +0.33(+1.72%) |
Jun 25, 2002 | 20.20 | 20.32 | 19.47 | 19.51 | 453,000 | -0.94(-4.60%) |
Jun 21, 2002 | 21.12 | 21.20 | 20.45 | 20.45 | 330,300 | -0.62(-2.94%) |
Jun 20, 2002 | 21.25 | 21.37 | 21.05 | 21.07 | 182,500 | -0.12(-0.59%) |
Jun 19, 2002 | 21.38 | 21.48 | 21.00 | 21.20 | 200,700 | -0.25(-1.14%) |
Jun 18, 2002 | 21.35 | 21.50 | 21.22 | 21.44 | 220,000 | +0.07(+0.30%) |
Jun 17, 2002 | 21.20 | 21.38 | 21.07 | 21.38 | 312,500 | +0.30(+1.42%) |
Jun 14, 2002 | 21.20 | 21.27 | 21.06 | 21.07 | 322,500 | +0.05(+0.24%) |
Jun 12, 2002 | 21.38 | 21.39 | 20.82 | 21.02 | 755,600 | -0.65(-2.98%) |
Jun 11, 2002 | 22.15 | 22.20 | 21.63 | 21.67 | 312,400 | -0.37(-1.68%) |
Jun 10, 2002 | 21.98 | 22.18 | 21.82 | 22.04 | 266,300 | +0.00(+0.02%) |
Jun 07, 2002 | 21.88 | 22.05 | 21.71 | 22.04 | 193,900 | +0.04(+0.16%) |
Jun 06, 2002 | 22.15 | 22.16 | 21.81 | 22.00 | 254,800 | -0.37(-1.65%) |
Jun 05, 2002 | 22.12 | 22.50 | 22.00 | 22.37 | 454,800 | -1.08(-4.61%) |
May 31, 2002 | 23.38 | 23.70 | 23.38 | 23.45 | 304,100 | +0.34(+1.45%) |
May 28, 2002 | 22.82 | 23.15 | 22.60 | 23.11 | 284,800 | +0.33(+1.47%) |
May 27, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 201,800 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.97 | 22.75 | 22.78 | 199,400 | +0.05(+0.24%) |
May 23, 2002 | 23.02 | 23.15 | 22.65 | 22.73 | 496,400 | -0.34(-1.47%) |
May 22, 2002 | 23.07 | 23.15 | 22.84 | 23.07 | 338,400 | -0.13(-0.58%) |
May 21, 2002 | 23.20 | 23.27 | 23.13 | 23.20 | 434,400 | -0.05(-0.22%) |
May 20, 2002 | 23.13 | 23.41 | 22.80 | 23.25 | 676,000 | +0.02(+0.09%) |
May 17, 2002 | 23.10 | 23.24 | 22.95 | 23.23 | 531,200 | +0.09(+0.39%) |
May 16, 2002 | 23.05 | 23.25 | 22.70 | 23.14 | 576,000 | +0.12(+0.50%) |
May 15, 2002 | 23.00 | 23.23 | 22.82 | 23.02 | 819,400 | -0.07(-0.30%) |
May 14, 2002 | 22.57 | 23.09 | 22.40 | 23.09 | 4,059,400 | +0.72(+3.24%) |
May 13, 2002 | 22.50 | 22.75 | 22.33 | 22.37 | 532,500 | -0.13(-0.58%) |
May 10, 2002 | 22.43 | 22.78 | 22.32 | 22.50 | 756,200 | +0.07(+0.33%) |
May 09, 2002 | 22.40 | 22.72 | 22.39 | 22.43 | 543,400 | +0.03(+0.11%) |
May 08, 2002 | 21.83 | 22.50 | 21.75 | 22.40 | 713,900 | +0.82(+3.80%) |
May 07, 2002 | 21.84 | 21.88 | 21.48 | 21.58 | 1,080,000 | -0.23(-1.05%) |
May 06, 2002 | 21.98 | 22.15 | 21.70 | 21.81 | 167,100 | -0.18(-0.82%) |
May 03, 2002 | 21.95 | 22.00 | 21.62 | 21.99 | 258,500 | -0.16(-0.72%) |
May 02, 2002 | 21.95 | 22.20 | 21.84 | 22.15 | 248,900 | +0.20(+0.93%) |
May 01, 2002 | 21.90 | 22.00 | 21.50 | 21.95 | 189,500 | +0.27(+1.25%) |
Apr 30, 2002 | 21.45 | 21.73 | 21.27 | 21.68 | 424,200 | +0.07(+0.35%) |
Apr 29, 2002 | 21.77 | 22.12 | 21.43 | 21.60 | 431,600 | -0.16(-0.76%) |
Apr 26, 2002 | 21.50 | 22.38 | 21.50 | 21.77 | 817,200 | +0.84(+4.01%) |
Apr 25, 2002 | 21.03 | 21.05 | 20.55 | 20.93 | 260,800 | -0.09(-0.45%) |
Apr 24, 2002 | 21.15 | 21.25 | 20.86 | 21.02 | 920,000 | -0.08(-0.38%) |
Apr 23, 2002 | 21.45 | 21.45 | 21.07 | 21.10 | 311,800 | -0.16(-0.78%) |
Apr 22, 2002 | 21.15 | 21.35 | 21.14 | 21.27 | 327,300 | +0.16(+0.78%) |
Apr 19, 2002 | 21.10 | 21.43 | 20.75 | 21.10 | 321,600 | +0.12(+0.60%) |
Apr 18, 2002 | 20.35 | 21.02 | 20.34 | 20.98 | 403,800 | +0.62(+3.07%) |
Apr 17, 2002 | 20.40 | 20.93 | 20.30 | 20.35 | 360,000 | -0.04(-0.20%) |
Apr 16, 2002 | 20.13 | 20.42 | 20.13 | 20.39 | 90,000 | +0.29(+1.42%) |
Apr 15, 2002 | 20.20 | 20.46 | 19.90 | 20.11 | 732,900 | -0.20(-0.96%) |
Apr 12, 2002 | 20.57 | 20.65 | 20.23 | 20.30 | 564,600 | -0.27(-1.34%) |
Apr 11, 2002 | 20.29 | 20.68 | 20.29 | 20.57 | 314,000 | +0.04(+0.17%) |
Apr 10, 2002 | 20.35 | 20.60 | 20.30 | 20.54 | 172,700 | +0.03(+0.15%) |
Apr 09, 2002 | 20.75 | 20.94 | 20.51 | 20.51 | 194,900 | -0.34(-1.63%) |
Apr 08, 2002 | 20.50 | 20.90 | 20.50 | 20.85 | 230,500 | +0.34(+1.66%) |
Apr 05, 2002 | 20.48 | 20.86 | 20.45 | 20.51 | 250,700 | +0.01(+0.05%) |
Apr 04, 2002 | 20.40 | 20.52 | 20.26 | 20.50 | 283,700 | -0.02(-0.12%) |
Apr 03, 2002 | 20.12 | 20.90 | 20.10 | 20.52 | 348,000 | +0.35(+1.73%) |
Apr 02, 2002 | 20.32 | 20.55 | 20.02 | 20.18 | 310,600 | -0.20(-0.98%) |
Apr 01, 2002 | 20.43 | 20.48 | 20.12 | 20.38 | 187,000 | -0.07(-0.37%) |
Mar 29, 2002 | 20.48 | 20.73 | 20.31 | 20.45 | 224,200 | +0.00(+0.00%) |
Mar 28, 2002 | 20.48 | 20.73 | 20.31 | 20.45 | 224,100 | -0.05(-0.24%) |
Mar 27, 2002 | 19.60 | 20.88 | 19.60 | 20.50 | 632,900 | +1.06(+5.45%) |
Mar 26, 2002 | 19.18 | 19.55 | 19.18 | 19.44 | 363,900 | +0.27(+1.38%) |
Mar 25, 2002 | 18.82 | 19.25 | 18.55 | 19.18 | 889,100 | +0.30(+1.59%) |
Mar 22, 2002 | 19.50 | 19.50 | 18.85 | 18.88 | 30,000 | -0.62(-3.21%) |
Mar 21, 2002 | 19.40 | 19.50 | 19.05 | 19.50 | 258,100 | +0.06(+0.31%) |
Mar 20, 2002 | 19.40 | 19.45 | 19.12 | 19.44 | 244,500 | +0.00(+0.00%) |
Mar 19, 2002 | 19.50 | 19.62 | 19.38 | 19.44 | 339,800 | -0.08(-0.41%) |
Mar 18, 2002 | 19.50 | 19.62 | 19.00 | 19.52 | 477,000 | +0.11(+0.54%) |
Mar 15, 2002 | 19.32 | 19.60 | 19.30 | 19.41 | 261,900 | +0.12(+0.65%) |
Mar 14, 2002 | 19.39 | 19.49 | 19.12 | 19.29 | 328,900 | -0.10(-0.52%) |
Mar 13, 2002 | 19.38 | 19.40 | 19.30 | 19.39 | 295,300 | -0.05(-0.26%) |
Mar 12, 2002 | 19.43 | 19.53 | 19.30 | 19.44 | 209,100 | -0.04(-0.18%) |
Mar 11, 2002 | 19.65 | 19.84 | 19.45 | 19.48 | 296,100 | -0.25(-1.27%) |
Mar 08, 2002 | 19.95 | 20.13 | 19.10 | 19.73 | 738,600 | -0.23(-1.15%) |
Mar 07, 2002 | 19.62 | 20.05 | 19.02 | 19.95 | 545,200 | +0.33(+1.68%) |
Mar 06, 2002 | 19.25 | 19.62 | 19.00 | 19.62 | 470,200 | +0.10(+0.51%) |
Mar 05, 2002 | 19.75 | 20.18 | 19.33 | 19.52 | 375,700 | -0.43(-2.15%) |
Mar 04, 2002 | 20.50 | 20.65 | 18.99 | 19.95 | 842,000 | -0.67(-3.25%) |
Mar 01, 2002 | 20.19 | 20.62 | 19.27 | 20.62 | 690,200 | +0.43(+2.15%) |
Feb 28, 2002 | 21.12 | 21.12 | 19.89 | 20.19 | 611,300 | -0.93(-4.43%) |
Feb 27, 2002 | 20.75 | 21.15 | 20.61 | 21.12 | 354,300 | +0.36(+1.76%) |
Feb 26, 2002 | 20.28 | 20.93 | 20.16 | 20.76 | 277,100 | +0.43(+2.12%) |
Feb 25, 2002 | 20.00 | 20.50 | 19.73 | 20.33 | 591,800 | +0.33(+1.65%) |
Feb 22, 2002 | 20.05 | 20.20 | 20.00 | 20.00 | 265,000 | -0.07(-0.37%) |
Feb 21, 2002 | 19.75 | 20.38 | 19.75 | 20.07 | 586,000 | +0.39(+2.01%) |
Feb 20, 2002 | 19.55 | 19.71 | 19.40 | 19.68 | 487,800 | +0.09(+0.43%) |
Feb 19, 2002 | 19.83 | 19.93 | 19.50 | 19.59 | 437,800 | -0.30(-1.51%) |
Feb 18, 2002 | 19.80 | 20.00 | 19.65 | 19.89 | 455,300 | +0.00(+0.00%) |
Feb 15, 2002 | 19.80 | 20.00 | 19.65 | 19.89 | 455,300 | +0.04(+0.23%) |
Feb 14, 2002 | 19.90 | 20.20 | 19.85 | 19.85 | 637,000 | -0.15(-0.75%) |
Feb 13, 2002 | 19.70 | 20.38 | 19.70 | 20.00 | 1,233,100 | +0.30(+1.55%) |
Feb 12, 2002 | 19.38 | 19.80 | 19.35 | 19.70 | 932,500 | +0.32(+1.63%) |
Feb 11, 2002 | 19.32 | 19.49 | 19.20 | 19.38 | 554,600 | +0.07(+0.36%) |
Feb 08, 2002 | 19.18 | 19.40 | 19.15 | 19.31 | 389,400 | +0.11(+0.55%) |
Feb 07, 2002 | 19.35 | 19.38 | 19.15 | 19.20 | 210,700 | -0.15(-0.75%) |
Feb 06, 2002 | 19.38 | 19.39 | 19.25 | 19.35 | 233,400 | -0.13(-0.67%) |
Feb 05, 2002 | 19.43 | 19.50 | 19.34 | 19.48 | 557,500 | +0.05(+0.28%) |
Feb 04, 2002 | 19.40 | 19.61 | 19.33 | 19.43 | 640,000 | -0.02(-0.10%) |
Feb 01, 2002 | 19.70 | 19.96 | 19.35 | 19.45 | 649,700 | -0.25(-1.29%) |
Jan 31, 2002 | 18.90 | 19.80 | 18.43 | 19.70 | 1,078,100 | +0.90(+4.79%) |
Jan 30, 2002 | 18.46 | 19.00 | 18.46 | 18.80 | 602,700 | +0.34(+1.81%) |
Jan 29, 2002 | 18.43 | 18.82 | 18.43 | 18.46 | 479,200 | +0.04(+0.22%) |
Jan 28, 2002 | 18.23 | 18.43 | 18.23 | 18.43 | 514,600 | +0.20(+1.10%) |
Jan 25, 2002 | 18.09 | 18.25 | 18.02 | 18.23 | 336,900 | +0.15(+0.80%) |
Jan 24, 2002 | 18.02 | 18.16 | 17.98 | 18.08 | 437,800 | +0.00(+0.03%) |
Jan 23, 2002 | 18.20 | 18.30 | 17.93 | 18.07 | 498,800 | -0.05(-0.25%) |
Jan 22, 2002 | 18.27 | 18.32 | 17.77 | 18.12 | 569,000 | -0.13(-0.71%) |
Jan 21, 2002 | 18.08 | 18.62 | 18.08 | 18.25 | 507,200 | +0.00(+0.00%) |
Jan 18, 2002 | 18.08 | 18.62 | 18.08 | 18.25 | 505,400 | +0.17(+0.94%) |
Jan 17, 2002 | 17.88 | 18.10 | 17.80 | 18.08 | 353,700 | +0.20(+1.15%) |
Jan 16, 2002 | 18.10 | 18.27 | 17.82 | 17.88 | 1,026,500 | -17.75(-49.82%) |
Jan 11, 2002 | 35.33 | 35.83 | 35.26 | 35.62 | 119,800 | +0.42(+1.21%) |
Jan 10, 2002 | 35.02 | 35.23 | 34.92 | 35.20 | 144,500 | -0.43(-1.21%) |