Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.94 | 17.98 | 17.42 | 17.72 | 7,128,544 | +0.29(+1.67%) |
Jul 30, 2002 | 17.79 | 18.12 | 17.26 | 17.43 | 7,533,073 | +0.33(+1.95%) |
Jul 29, 2002 | 16.16 | 17.14 | 16.13 | 17.10 | 5,767,632 | +0.97(+5.99%) |
Jul 26, 2002 | 16.49 | 16.49 | 15.61 | 16.13 | 8,634,305 | -0.76(-4.51%) |
Jul 25, 2002 | 17.43 | 17.57 | 16.71 | 16.89 | 5,715,585 | -0.72(-4.08%) |
Jul 24, 2002 | 15.11 | 17.61 | 15.11 | 17.61 | 10,854,256 | +1.29(+7.87%) |
Jul 23, 2002 | 18.19 | 18.22 | 16.27 | 16.33 | 14,160,982 | -2.19(-11.84%) |
Jul 22, 2002 | 19.25 | 19.36 | 18.30 | 18.52 | 6,929,309 | -0.70(-3.63%) |
Jul 19, 2002 | 19.52 | 20.41 | 18.90 | 19.22 | 11,301,469 | -0.35(-1.78%) |
Jul 17, 2002 | 19.06 | 19.83 | 19.04 | 19.57 | 5,536,453 | -1.16(-5.61%) |
Jul 12, 2002 | 20.36 | 20.81 | 19.97 | 20.73 | 5,664,365 | +0.36(+1.75%) |
Jul 11, 2002 | 20.97 | 21.06 | 20.25 | 20.37 | 7,744,012 | -0.60(-2.87%) |
Jul 10, 2002 | 20.79 | 21.05 | 20.01 | 20.97 | 9,749,031 | +0.19(+0.91%) |
Jul 09, 2002 | 19.54 | 20.81 | 19.60 | 20.79 | 7,839,567 | +1.24(+6.35%) |
Jul 08, 2002 | 18.48 | 19.66 | 18.60 | 19.54 | 5,397,938 | +1.07(+5.78%) |
Jul 05, 2002 | 18.70 | 18.88 | 18.45 | 18.48 | 2,689,468 | -0.41(-2.15%) |
Jul 04, 2002 | 18.74 | 19.06 | 18.52 | 18.88 | 5,944,561 | +0.00(+0.00%) |
Jul 03, 2002 | 18.74 | 19.06 | 18.52 | 18.88 | 5,943,460 | +0.36(+1.96%) |
Jul 02, 2002 | 19.68 | 19.75 | 18.52 | 18.52 | 7,755,991 | -1.21(-6.15%) |
Jul 01, 2002 | 19.06 | 19.78 | 18.91 | 19.73 | 7,773,752 | +0.61(+3.19%) |
Jun 28, 2002 | 19.29 | 19.43 | 18.98 | 19.12 | 9,265,194 | -0.35(-1.79%) |
Jun 27, 2002 | 19.83 | 20.15 | 19.14 | 19.47 | 10,242,920 | -0.86(-4.22%) |
Jun 26, 2002 | 21.22 | 21.43 | 20.23 | 20.33 | 10,846,546 | -0.44(-2.13%) |
Jun 25, 2002 | 20.52 | 20.98 | 20.09 | 20.77 | 542,299,776 | +0.00(+0.00%) |
Jun 21, 2002 | 21.06 | 21.29 | 20.52 | 20.77 | 7,869,584 | -0.36(-1.68%) |
Jun 20, 2002 | 20.48 | 21.16 | 20.42 | 21.13 | 7,158,147 | +0.78(+3.82%) |
Jun 19, 2002 | 21.05 | 21.05 | 20.26 | 20.35 | 5,402,757 | -0.22(-1.06%) |
Jun 18, 2002 | 20.06 | 20.60 | 19.84 | 20.57 | 6,691,934 | +0.60(+2.98%) |
Jun 17, 2002 | 20.64 | 20.68 | 19.97 | 19.97 | 6,235,497 | -1.06(-5.04%) |
Jun 14, 2002 | 20.59 | 21.30 | 20.59 | 21.03 | 7,595,859 | +0.52(+2.51%) |
Jun 12, 2002 | 21.13 | 21.27 | 20.48 | 20.52 | 7,928,927 | -0.54(-2.59%) |
Jun 11, 2002 | 20.15 | 21.24 | 20.05 | 21.06 | 10,468,316 | +0.65(+3.20%) |
Jun 10, 2002 | 20.63 | 21.03 | 20.36 | 20.41 | 10,049,330 | -0.44(-2.09%) |
Jun 07, 2002 | 22.65 | 22.87 | 20.84 | 20.84 | 12,445,109 | -1.67(-7.42%) |
Jun 06, 2002 | 22.66 | 23.17 | 22.41 | 22.51 | 8,204,855 | -0.15(-0.64%) |
Jun 05, 2002 | 22.33 | 22.66 | 22.22 | 22.66 | 8,068,956 | -0.01(-0.03%) |
May 31, 2002 | 22.42 | 22.67 | 22.16 | 22.67 | 6,728,146 | -0.57(-2.47%) |
May 28, 2002 | 22.15 | 23.24 | 21.90 | 23.24 | 9,183,820 | +0.97(+4.37%) |
May 27, 2002 | 22.54 | 22.83 | 22.26 | 22.27 | 5,783,328 | +0.00(+0.00%) |
May 24, 2002 | 22.54 | 22.83 | 22.26 | 22.27 | 5,770,385 | -0.20(-0.90%) |
May 23, 2002 | 21.82 | 22.81 | 21.75 | 22.47 | 8,461,782 | +0.18(+0.81%) |
May 22, 2002 | 22.55 | 22.88 | 22.11 | 22.29 | 10,080,172 | -0.09(-0.39%) |
May 21, 2002 | 21.79 | 22.41 | 21.59 | 22.38 | 7,323,786 | +0.49(+2.22%) |
May 20, 2002 | 21.43 | 22.09 | 21.08 | 21.89 | 7,887,483 | +0.50(+2.34%) |
May 17, 2002 | 20.59 | 21.39 | 20.59 | 21.39 | 6,982,181 | +0.79(+3.84%) |
May 16, 2002 | 20.28 | 20.63 | 20.20 | 20.60 | 5,008,417 | +0.50(+2.49%) |
May 15, 2002 | 20.19 | 20.66 | 19.82 | 20.10 | 8,422,265 | -0.28(-1.35%) |
May 14, 2002 | 21.06 | 21.13 | 20.36 | 20.37 | 7,055,569 | -1.39(-6.38%) |
May 13, 2002 | 21.75 | 21.92 | 21.44 | 21.76 | 3,626,438 | -0.02(-0.10%) |
May 10, 2002 | 21.46 | 21.82 | 21.30 | 21.78 | 4,916,304 | +0.32(+1.49%) |
May 09, 2002 | 20.99 | 21.50 | 20.81 | 21.46 | 5,569,222 | +0.47(+2.25%) |
May 08, 2002 | 20.78 | 21.33 | 20.69 | 20.99 | 7,729,554 | -0.23(-1.10%) |
May 07, 2002 | 21.98 | 22.08 | 21.20 | 21.22 | 8,484,776 | -0.78(-3.53%) |
May 06, 2002 | 21.80 | 22.15 | 20.97 | 22.00 | 5,993,578 | +0.25(+1.14%) |
May 03, 2002 | 21.79 | 21.93 | 21.51 | 21.75 | 6,721,950 | +0.38(+1.80%) |
May 02, 2002 | 21.39 | 21.79 | 21.24 | 21.37 | 5,029,071 | -0.14(-0.64%) |
May 01, 2002 | 20.74 | 21.93 | 20.52 | 21.51 | 7,445,090 | +0.80(+3.86%) |
Apr 30, 2002 | 21.28 | 21.34 | 20.63 | 20.71 | 6,790,244 | -0.97(-4.46%) |
Apr 29, 2002 | 21.46 | 21.86 | 21.43 | 21.67 | 5,423,410 | -0.17(-0.80%) |
Apr 26, 2002 | 20.66 | 21.88 | 20.63 | 21.85 | 9,524,048 | +0.92(+4.41%) |
Apr 25, 2002 | 21.57 | 21.64 | 20.90 | 20.92 | 6,704,326 | -0.31(-1.47%) |
Apr 24, 2002 | 21.22 | 21.44 | 21.08 | 21.24 | 6,680,644 | +0.00(+0.00%) |
Apr 23, 2002 | 20.85 | 21.27 | 20.85 | 21.24 | 5,742,572 | +0.10(+0.48%) |
Apr 22, 2002 | 21.09 | 21.41 | 20.92 | 21.13 | 4,280,045 | +0.04(+0.21%) |
Apr 19, 2002 | 20.55 | 21.09 | 20.41 | 21.09 | 4,610,773 | +0.54(+2.62%) |
Apr 18, 2002 | 21.41 | 21.64 | 20.52 | 20.55 | 8,177,593 | -0.56(-2.65%) |
Apr 17, 2002 | 21.02 | 21.19 | 20.88 | 21.11 | 6,364,786 | +0.64(+3.12%) |
Apr 16, 2002 | 20.30 | 20.55 | 20.06 | 20.47 | 5,168,687 | -0.08(-0.39%) |
Apr 15, 2002 | 20.50 | 20.68 | 20.26 | 20.55 | 3,575,769 | +0.04(+0.21%) |
Apr 12, 2002 | 20.19 | 20.66 | 19.99 | 20.51 | 4,126,523 | +0.13(+0.64%) |
Apr 11, 2002 | 20.32 | 20.71 | 20.16 | 20.38 | 6,394,252 | -0.07(-0.36%) |
Apr 10, 2002 | 19.61 | 20.47 | 19.61 | 20.45 | 6,958,086 | +0.83(+4.22%) |
Apr 09, 2002 | 19.67 | 19.75 | 19.52 | 19.62 | 4,558,452 | -0.09(-0.48%) |
Apr 08, 2002 | 20.26 | 20.43 | 19.44 | 19.72 | 4,493,187 | -0.08(-0.40%) |
Apr 05, 2002 | 20.05 | 20.05 | 19.54 | 19.80 | 4,500,072 | -0.39(-1.94%) |
Apr 04, 2002 | 20.12 | 20.23 | 19.56 | 20.19 | 5,637,654 | +0.12(+0.62%) |
Apr 03, 2002 | 20.28 | 20.34 | 19.85 | 20.07 | 7,438,756 | -0.65(-3.12%) |
Apr 02, 2002 | 20.97 | 21.24 | 20.66 | 20.71 | 8,756,297 | -0.18(-0.87%) |
Apr 01, 2002 | 20.11 | 21.09 | 19.94 | 20.89 | 619,598 | +0.78(+3.90%) |
Mar 29, 2002 | 20.51 | 20.51 | 19.94 | 20.11 | 7,281,654 | +0.00(+0.00%) |
Mar 28, 2002 | 20.51 | 20.51 | 19.94 | 20.11 | 7,279,038 | -0.40(-1.95%) |
Mar 27, 2002 | 19.54 | 20.52 | 19.39 | 20.51 | 11,493,682 | +1.30(+6.77%) |
Mar 26, 2002 | 19.54 | 19.68 | 19.09 | 19.21 | 6,498,069 | -0.51(-2.58%) |
Mar 25, 2002 | 19.25 | 19.84 | 19.18 | 19.72 | 7,856,641 | +0.57(+2.96%) |
Mar 22, 2002 | 18.34 | 19.24 | 18.16 | 19.15 | 8,694,751 | +0.82(+4.48%) |
Mar 21, 2002 | 18.21 | 18.70 | 18.08 | 18.33 | 6,183,175 | +0.15(+0.80%) |
Mar 20, 2002 | 17.79 | 18.23 | 17.61 | 18.19 | 4,125,834 | +0.28(+1.58%) |
Mar 19, 2002 | 18.11 | 18.11 | 17.65 | 17.90 | 4,625,230 | +0.00(+0.00%) |
Mar 18, 2002 | 17.25 | 17.98 | 17.23 | 17.90 | 5,371,364 | +0.84(+4.89%) |
Mar 15, 2002 | 17.54 | 17.54 | 16.92 | 17.07 | 3,502,106 | -0.14(-0.80%) |
Mar 14, 2002 | 17.07 | 17.29 | 16.85 | 17.21 | 3,442,762 | +0.10(+0.59%) |
Mar 13, 2002 | 17.59 | 17.75 | 17.07 | 17.10 | 4,282,524 | -0.48(-2.73%) |
Mar 12, 2002 | 17.59 | 17.67 | 17.36 | 17.58 | 3,615,974 | +0.44(+2.59%) |
Mar 11, 2002 | 17.01 | 17.41 | 16.94 | 17.14 | 4,770,767 | +0.44(+2.61%) |
Mar 08, 2002 | 17.39 | 17.39 | 16.34 | 16.70 | 11,709,715 | -0.86(-4.92%) |
Mar 07, 2002 | 18.19 | 18.20 | 17.46 | 17.57 | 9,155,181 | -0.85(-4.61%) |
Mar 06, 2002 | 17.68 | 18.51 | 17.62 | 18.42 | 5,723,434 | +0.59(+3.30%) |
Mar 05, 2002 | 17.79 | 18.14 | 17.61 | 17.83 | 2,382,010 | +0.04(+0.20%) |
Mar 04, 2002 | 17.66 | 18.07 | 17.44 | 17.79 | 6,058,430 | +0.01(+0.04%) |
Mar 01, 2002 | 17.47 | 17.79 | 17.27 | 17.79 | 6,911,272 | +0.27(+1.53%) |
Feb 28, 2002 | 17.45 | 17.64 | 17.26 | 17.52 | 7,384,645 | +0.07(+0.42%) |
Feb 27, 2002 | 17.87 | 17.87 | 17.29 | 17.45 | 6,980,391 | -0.43(-2.40%) |
Feb 26, 2002 | 17.10 | 17.95 | 17.09 | 17.87 | 7,400,892 | +0.89(+5.22%) |
Feb 25, 2002 | 17.18 | 17.26 | 16.89 | 16.99 | 3,671,325 | -0.33(-1.93%) |
Feb 22, 2002 | 17.43 | 17.58 | 17.14 | 17.32 | 5,572,114 | +0.03(+0.17%) |
Feb 21, 2002 | 16.92 | 17.41 | 16.84 | 17.29 | 9,186,987 | +0.48(+2.85%) |
Feb 20, 2002 | 17.07 | 17.18 | 16.81 | 16.81 | 12,307,834 | -0.45(-2.61%) |
Feb 19, 2002 | 17.60 | 17.92 | 16.93 | 17.26 | 39,557,892 | -0.41(-2.30%) |
Feb 18, 2002 | 18.19 | 18.37 | 17.43 | 17.67 | 9,055,908 | +0.00(+0.00%) |
Feb 15, 2002 | 18.19 | 18.37 | 17.43 | 17.67 | 9,053,154 | -0.24(-1.34%) |
Feb 14, 2002 | 17.43 | 18.09 | 17.36 | 17.91 | 6,917,881 | +0.53(+3.05%) |
Feb 13, 2002 | 17.14 | 17.71 | 16.99 | 17.38 | 5,557,381 | -0.03(-0.17%) |
Feb 12, 2002 | 16.89 | 17.51 | 16.88 | 17.41 | 7,573,003 | +0.33(+1.96%) |
Feb 11, 2002 | 17.21 | 17.57 | 16.89 | 17.07 | 10,894,737 | -1.08(-5.96%) |
Feb 08, 2002 | 17.76 | 18.48 | 17.72 | 18.16 | 12,962,267 | +0.63(+3.61%) |
Feb 07, 2002 | 17.74 | 17.74 | 17.31 | 17.53 | 11,566,794 | -0.12(-0.70%) |
Feb 06, 2002 | 18.52 | 18.81 | 17.61 | 17.65 | 16,357,251 | -0.56(-3.07%) |
Feb 05, 2002 | 17.58 | 18.29 | 17.25 | 18.21 | 29,506,636 | +0.85(+4.90%) |
Feb 04, 2002 | 17.07 | 17.47 | 17.03 | 17.36 | 8,538,474 | +0.79(+4.78%) |
Feb 01, 2002 | 15.98 | 16.96 | 15.98 | 16.57 | 10,466,801 | +0.70(+4.44%) |
Jan 31, 2002 | 15.58 | 15.96 | 15.56 | 15.86 | 5,641,371 | +0.40(+2.58%) |
Jan 30, 2002 | 15.93 | 16.04 | 15.43 | 15.46 | 5,568,396 | -0.17(-1.12%) |
Jan 29, 2002 | 15.03 | 15.96 | 15.03 | 15.64 | 7,999,011 | +0.47(+3.11%) |
Jan 28, 2002 | 15.24 | 15.53 | 14.98 | 15.16 | 4,730,562 | -0.02(-0.14%) |
Jan 25, 2002 | 14.57 | 15.24 | 14.55 | 15.19 | 7,155,256 | +0.68(+4.71%) |
Jan 24, 2002 | 14.53 | 14.61 | 14.43 | 14.50 | 234,070 | +0.02(+0.15%) |
Jan 23, 2002 | 14.77 | 14.95 | 14.38 | 14.48 | 6,882,770 | -0.36(-2.40%) |
Jan 22, 2002 | 14.69 | 14.91 | 14.63 | 14.84 | 13,761,824 | +0.17(+1.14%) |
Jan 21, 2002 | 14.93 | 14.93 | 14.56 | 14.67 | 41,416,688 | +0.00(+0.00%) |
Jan 18, 2002 | 14.93 | 14.93 | 14.56 | 14.67 | 19,867,618 | -0.33(-2.18%) |
Jan 17, 2002 | 15.25 | 15.25 | 14.93 | 15.00 | 3,882,539 | -0.25(-1.67%) |
Jan 16, 2002 | 15.18 | 15.62 | 15.14 | 15.25 | 11,706,273 | +0.29(+1.94%) |
Jan 15, 2002 | 14.52 | 15.07 | 14.42 | 14.96 | 9,628,416 | +0.47(+3.26%) |
Jan 14, 2002 | 14.30 | 14.67 | 14.27 | 14.49 | 9,051,502 | +0.19(+1.32%) |
Jan 11, 2002 | 14.31 | 14.61 | 14.20 | 14.30 | 10,753,744 | -0.01(-0.10%) |
Jan 10, 2002 | 14.45 | 14.50 | 14.21 | 14.31 | 11,395,234 | +0.44(+3.14%) |