Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 20.81 | 20.82 | 19.26 | 19.66 | 805,600 | -1.24(-5.93%) |
Jul 30, 2002 | 20.05 | 21.09 | 19.50 | 20.90 | 895,234 | +0.73(+3.62%) |
Jul 29, 2002 | 19.90 | 20.21 | 19.05 | 20.17 | 1,037,497 | +1.52(+8.15%) |
Jul 26, 2002 | 19.23 | 19.89 | 18.05 | 18.65 | 1,134,700 | -0.25(-1.32%) |
Jul 25, 2002 | 20.00 | 20.10 | 17.87 | 18.90 | 1,785,200 | -1.68(-8.16%) |
Jul 24, 2002 | 20.18 | 20.58 | 19.00 | 20.58 | 1,980,287 | +0.31(+1.53%) |
Jul 23, 2002 | 21.33 | 22.04 | 20.25 | 20.27 | 1,112,846 | -1.29(-5.98%) |
Jul 22, 2002 | 22.27 | 23.20 | 21.27 | 21.56 | 1,175,500 | -0.76(-3.41%) |
Jul 19, 2002 | 22.48 | 23.19 | 22.06 | 22.32 | 811,900 | -1.60(-6.69%) |
Jul 17, 2002 | 24.30 | 25.50 | 22.81 | 23.92 | 1,089,700 | +0.48(+2.05%) |
Jul 12, 2002 | 23.76 | 24.30 | 22.98 | 23.44 | 1,385,300 | +0.11(+0.47%) |
Jul 11, 2002 | 20.93 | 23.85 | 20.61 | 23.33 | 1,570,400 | +2.13(+10.05%) |
Jul 10, 2002 | 23.94 | 24.24 | 20.47 | 21.20 | 3,888,100 | -2.42(-10.25%) |
Jul 09, 2002 | 26.00 | 25.95 | 24.70 | 23.62 | 1,833,400 | -2.38(-9.15%) |
Jul 08, 2002 | 27.35 | 27.81 | 25.92 | 26.00 | 879,900 | -1.35(-4.94%) |
Jul 05, 2002 | 25.52 | 27.35 | 25.47 | 27.35 | 540,300 | +1.87(+7.34%) |
Jul 04, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,094,700 | +0.00(+0.00%) |
Jul 03, 2002 | 23.95 | 25.50 | 23.68 | 25.48 | 1,093,600 | +1.62(+6.79%) |
Jul 02, 2002 | 25.13 | 25.14 | 23.60 | 23.86 | 1,924,100 | -1.33(-5.28%) |
Jul 01, 2002 | 26.67 | 27.41 | 24.98 | 25.19 | 945,500 | -1.51(-5.66%) |
Jun 28, 2002 | 26.51 | 28.27 | 26.15 | 26.70 | 1,139,600 | +0.20(+0.75%) |
Jun 27, 2002 | 25.46 | 27.00 | 25.46 | 26.50 | 1,924,100 | +1.11(+4.37%) |
Jun 26, 2002 | 23.07 | 25.39 | 22.97 | 25.39 | 1,625,500 | +0.62(+2.50%) |
Jun 25, 2002 | 26.71 | 27.20 | 24.77 | 24.77 | 1,661,100 | -1.09(-4.22%) |
Jun 21, 2002 | 27.19 | 27.45 | 25.55 | 25.86 | 1,508,200 | -1.22(-4.51%) |
Jun 20, 2002 | 28.19 | 28.87 | 26.84 | 27.08 | 1,679,900 | -0.92(-3.29%) |
Jun 19, 2002 | 30.10 | 30.11 | 28.00 | 28.00 | 1,296,100 | -2.14(-7.10%) |
Jun 18, 2002 | 31.05 | 31.86 | 30.13 | 30.14 | 1,136,200 | -0.92(-2.96%) |
Jun 17, 2002 | 30.00 | 31.43 | 30.00 | 31.06 | 1,089,700 | +1.07(+3.57%) |
Jun 14, 2002 | 28.98 | 29.99 | 27.31 | 29.99 | 1,298,400 | +0.50(+1.70%) |
Jun 12, 2002 | 29.09 | 29.75 | 28.56 | 29.49 | 1,285,500 | +0.33(+1.13%) |
Jun 11, 2002 | 30.99 | 31.58 | 29.06 | 29.16 | 1,371,700 | -1.90(-6.12%) |
Jun 10, 2002 | 30.66 | 31.70 | 30.32 | 31.06 | 701,500 | +0.41(+1.34%) |
Jun 07, 2002 | 29.25 | 30.99 | 28.44 | 30.65 | 1,841,300 | +0.23(+0.76%) |
Jun 06, 2002 | 31.00 | 31.19 | 29.95 | 30.42 | 2,142,300 | -2.14(-6.57%) |
Jun 05, 2002 | 32.30 | 33.10 | 31.50 | 32.56 | 836,000 | -0.32(-0.97%) |
May 31, 2002 | 33.23 | 33.89 | 32.70 | 32.88 | 491,400 | -1.10(-3.24%) |
May 28, 2002 | 34.15 | 34.73 | 33.31 | 33.98 | 566,000 | -0.08(-0.23%) |
May 27, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 718,800 | +0.00(+0.00%) |
May 24, 2002 | 34.32 | 34.65 | 33.55 | 34.06 | 709,000 | -1.02(-2.91%) |
May 23, 2002 | 34.88 | 35.14 | 33.60 | 35.08 | 799,600 | +0.34(+0.98%) |
May 22, 2002 | 34.54 | 35.59 | 33.83 | 34.74 | 1,177,000 | -0.01(-0.03%) |
May 21, 2002 | 36.03 | 36.52 | 34.40 | 34.75 | 716,600 | -1.01(-2.82%) |
May 20, 2002 | 37.36 | 37.36 | 35.35 | 35.76 | 969,800 | -1.65(-4.41%) |
May 17, 2002 | 36.74 | 37.43 | 36.07 | 37.41 | 1,149,600 | +0.88(+2.41%) |
May 16, 2002 | 36.15 | 36.80 | 35.53 | 36.53 | 860,100 | +0.52(+1.44%) |
May 15, 2002 | 36.12 | 37.54 | 35.03 | 36.01 | 1,559,400 | -0.36(-0.99%) |
May 14, 2002 | 34.26 | 36.62 | 34.26 | 36.37 | 1,580,900 | +2.57(+7.60%) |
May 13, 2002 | 31.75 | 33.80 | 31.60 | 33.80 | 1,187,000 | +2.09(+6.59%) |
May 10, 2002 | 32.80 | 33.20 | 30.76 | 31.71 | 1,282,400 | -0.86(-2.64%) |
May 09, 2002 | 33.60 | 34.04 | 32.35 | 32.57 | 1,040,200 | -1.43(-4.21%) |
May 08, 2002 | 30.31 | 34.25 | 30.30 | 34.00 | 1,655,700 | +4.22(+14.17%) |
May 07, 2002 | 30.55 | 31.27 | 29.10 | 29.78 | 1,993,300 | -0.52(-1.72%) |
May 06, 2002 | 30.95 | 31.69 | 30.30 | 30.30 | 893,100 | -0.65(-2.10%) |
May 03, 2002 | 32.09 | 32.30 | 30.49 | 30.95 | 1,636,400 | -1.01(-3.16%) |
May 02, 2002 | 32.04 | 33.32 | 31.50 | 31.96 | 1,483,500 | -0.16(-0.50%) |
May 01, 2002 | 32.09 | 32.76 | 30.58 | 32.12 | 950,800 | +0.14(+0.44%) |
Apr 30, 2002 | 30.83 | 32.66 | 30.50 | 31.98 | 1,232,200 | +1.35(+4.41%) |
Apr 29, 2002 | 31.30 | 31.90 | 30.38 | 30.63 | 1,163,200 | -0.39(-1.26%) |
Apr 26, 2002 | 32.20 | 32.86 | 30.93 | 31.02 | 1,197,200 | -0.73(-2.30%) |
Apr 25, 2002 | 31.50 | 32.63 | 29.41 | 31.75 | 3,159,600 | -0.06(-0.19%) |
Apr 24, 2002 | 33.95 | 34.47 | 31.15 | 31.81 | 2,334,600 | -2.00(-5.92%) |
Apr 23, 2002 | 35.80 | 35.94 | 33.78 | 33.81 | 1,456,000 | -2.01(-5.61%) |
Apr 22, 2002 | 35.92 | 35.93 | 35.21 | 35.82 | 856,000 | -0.19(-0.53%) |
Apr 19, 2002 | 36.79 | 37.42 | 35.93 | 36.01 | 698,100 | -0.78(-2.11%) |
Apr 18, 2002 | 37.16 | 37.29 | 36.36 | 36.79 | 908,700 | -0.40(-1.08%) |
Apr 17, 2002 | 36.85 | 38.06 | 36.84 | 37.19 | 1,259,100 | +0.56(+1.53%) |
Apr 16, 2002 | 35.74 | 36.91 | 35.74 | 36.63 | 1,248,500 | +1.57(+4.48%) |
Apr 15, 2002 | 34.57 | 35.60 | 34.54 | 35.06 | 1,136,900 | +0.52(+1.51%) |
Apr 12, 2002 | 34.13 | 34.55 | 33.58 | 34.54 | 496,800 | +0.80(+2.37%) |
Apr 11, 2002 | 33.89 | 34.64 | 33.74 | 33.74 | 531,000 | -0.54(-1.58%) |
Apr 10, 2002 | 34.61 | 34.95 | 33.77 | 34.28 | 990,400 | +0.12(+0.35%) |
Apr 09, 2002 | 35.79 | 36.24 | 33.89 | 34.16 | 805,900 | -1.58(-4.42%) |
Apr 08, 2002 | 34.75 | 35.75 | 33.32 | 35.74 | 1,120,800 | +0.72(+2.06%) |
Apr 05, 2002 | 35.33 | 35.95 | 34.79 | 35.02 | 755,300 | -0.43(-1.21%) |
Apr 04, 2002 | 34.38 | 35.45 | 33.88 | 35.45 | 1,517,100 | +0.66(+1.90%) |
Apr 03, 2002 | 36.01 | 36.40 | 34.35 | 34.79 | 1,564,900 | -1.21(-3.36%) |
Apr 02, 2002 | 37.00 | 37.12 | 35.85 | 36.00 | 560,500 | -1.23(-3.30%) |
Apr 01, 2002 | 36.25 | 37.84 | 35.64 | 37.23 | 683,300 | +0.73(+2.00%) |
Mar 29, 2002 | 36.25 | 36.98 | 36.14 | 36.50 | 863,700 | +0.00(+0.00%) |
Mar 28, 2002 | 36.25 | 36.98 | 36.14 | 36.50 | 863,700 | +0.90(+2.53%) |
Mar 27, 2002 | 36.17 | 36.38 | 35.60 | 35.60 | 632,800 | -0.58(-1.60%) |
Mar 26, 2002 | 35.48 | 36.55 | 35.33 | 36.18 | 847,100 | +0.60(+1.69%) |
Mar 25, 2002 | 36.84 | 37.02 | 35.50 | 35.58 | 651,100 | -1.11(-3.03%) |
Mar 22, 2002 | 37.03 | 37.37 | 36.50 | 36.69 | 547,600 | -0.38(-1.03%) |
Mar 21, 2002 | 36.71 | 37.24 | 36.06 | 37.07 | 1,254,700 | +0.42(+1.15%) |
Mar 20, 2002 | 36.70 | 37.50 | 36.57 | 36.65 | 767,700 | -0.85(-2.27%) |
Mar 19, 2002 | 37.42 | 38.34 | 37.12 | 37.50 | 631,300 | +0.28(+0.75%) |
Mar 18, 2002 | 36.16 | 38.14 | 36.10 | 37.22 | 1,090,000 | +1.13(+3.13%) |
Mar 15, 2002 | 36.24 | 36.56 | 35.47 | 36.09 | 921,900 | +0.21(+0.59%) |
Mar 14, 2002 | 36.49 | 36.70 | 35.53 | 35.88 | 918,500 | -0.67(-1.83%) |
Mar 13, 2002 | 36.93 | 37.04 | 35.63 | 36.55 | 1,520,000 | -0.62(-1.67%) |
Mar 12, 2002 | 37.52 | 37.88 | 37.06 | 37.17 | 814,700 | -1.33(-3.45%) |
Mar 11, 2002 | 38.70 | 39.12 | 36.86 | 38.50 | 1,220,800 | -0.50(-1.28%) |
Mar 08, 2002 | 38.11 | 39.72 | 38.10 | 39.00 | 1,254,100 | +1.01(+2.66%) |
Mar 07, 2002 | 37.60 | 38.50 | 37.07 | 37.99 | 1,761,400 | +0.69(+1.85%) |
Mar 06, 2002 | 36.35 | 37.40 | 35.55 | 37.30 | 1,840,600 | +0.97(+2.67%) |
Mar 05, 2002 | 34.94 | 36.50 | 34.70 | 36.33 | 1,448,900 | +1.39(+3.98%) |
Mar 04, 2002 | 33.30 | 35.45 | 33.23 | 34.94 | 1,487,000 | +1.74(+5.24%) |
Mar 01, 2002 | 30.50 | 33.21 | 30.41 | 33.20 | 1,514,500 | +3.02(+10.01%) |
Feb 28, 2002 | 32.05 | 32.36 | 30.00 | 30.18 | 1,693,700 | -1.60(-5.03%) |
Feb 27, 2002 | 30.99 | 34.04 | 30.92 | 31.78 | 2,338,600 | +1.38(+4.54%) |
Feb 26, 2002 | 30.18 | 31.00 | 30.05 | 30.40 | 975,200 | +0.45(+1.50%) |
Feb 25, 2002 | 29.10 | 30.42 | 28.57 | 29.95 | 1,415,000 | +0.84(+2.89%) |
Feb 22, 2002 | 29.20 | 30.20 | 28.32 | 29.11 | 1,706,900 | -0.27(-0.92%) |
Feb 21, 2002 | 31.35 | 31.36 | 29.22 | 29.38 | 1,263,700 | -1.98(-6.31%) |
Feb 20, 2002 | 29.91 | 31.41 | 29.90 | 31.36 | 1,640,400 | +1.92(+6.52%) |
Feb 19, 2002 | 31.81 | 31.82 | 29.38 | 29.44 | 2,263,000 | -2.52(-7.88%) |
Feb 18, 2002 | 33.18 | 33.49 | 31.77 | 31.96 | 672,400 | +0.00(+0.00%) |
Feb 15, 2002 | 33.18 | 33.49 | 31.77 | 31.96 | 671,800 | -1.19(-3.59%) |
Feb 14, 2002 | 33.00 | 33.92 | 32.56 | 33.15 | 1,110,300 | +0.50(+1.53%) |
Feb 13, 2002 | 32.55 | 33.39 | 32.14 | 32.65 | 1,272,500 | +0.37(+1.15%) |
Feb 12, 2002 | 32.68 | 33.10 | 32.01 | 32.28 | 793,200 | -0.69(-2.09%) |
Feb 11, 2002 | 31.25 | 33.00 | 30.95 | 32.97 | 1,273,800 | +1.81(+5.81%) |
Feb 08, 2002 | 30.27 | 31.23 | 29.65 | 31.16 | 1,401,400 | +1.14(+3.80%) |
Feb 07, 2002 | 31.10 | 31.24 | 29.72 | 30.02 | 1,376,000 | -1.07(-3.44%) |
Feb 06, 2002 | 32.00 | 32.20 | 30.61 | 31.09 | 821,600 | -0.78(-2.45%) |
Feb 05, 2002 | 32.07 | 32.75 | 31.50 | 31.87 | 763,500 | -0.65(-2.00%) |
Feb 04, 2002 | 33.38 | 33.75 | 31.97 | 32.52 | 1,107,000 | -0.75(-2.25%) |
Feb 01, 2002 | 34.51 | 35.16 | 33.27 | 33.27 | 1,325,400 | -1.34(-3.87%) |
Jan 31, 2002 | 34.70 | 35.41 | 34.15 | 34.61 | 1,080,500 | +0.15(+0.44%) |
Jan 30, 2002 | 33.94 | 34.63 | 32.15 | 34.46 | 1,396,200 | +0.72(+2.13%) |
Jan 29, 2002 | 34.35 | 35.12 | 33.74 | 33.74 | 2,262,400 | -0.41(-1.20%) |
Jan 28, 2002 | 33.75 | 34.46 | 33.60 | 34.15 | 1,325,400 | +0.54(+1.61%) |
Jan 25, 2002 | 33.50 | 34.40 | 32.60 | 33.61 | 2,374,300 | +0.11(+0.33%) |
Jan 24, 2002 | 33.35 | 33.84 | 33.05 | 33.50 | 1,683,000 | +0.62(+1.89%) |
Jan 23, 2002 | 32.70 | 33.49 | 32.28 | 32.88 | 2,407,300 | +0.57(+1.76%) |
Jan 22, 2002 | 34.55 | 34.70 | 32.20 | 32.31 | 2,037,500 | -1.70(-5.00%) |
Jan 21, 2002 | 34.38 | 34.89 | 33.84 | 34.01 | 1,330,100 | +0.00(+0.00%) |
Jan 18, 2002 | 34.38 | 34.89 | 33.84 | 34.01 | 1,326,400 | -1.33(-3.76%) |
Jan 17, 2002 | 35.10 | 35.35 | 33.67 | 35.34 | 1,059,800 | +1.08(+3.15%) |
Jan 16, 2002 | 36.16 | 36.25 | 33.50 | 34.26 | 3,356,200 | -2.51(-6.83%) |
Jan 15, 2002 | 37.09 | 37.30 | 35.88 | 36.77 | 980,300 | -0.11(-0.30%) |
Jan 14, 2002 | 37.29 | 37.79 | 36.38 | 36.88 | 872,300 | -0.23(-0.62%) |
Jan 11, 2002 | 38.94 | 39.02 | 37.06 | 37.11 | 711,500 | -1.77(-4.55%) |
Jan 10, 2002 | 38.89 | 39.48 | 38.30 | 38.88 | 685,300 | +3.19(+8.94%) |