Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 14.71 | 14.99 | 14.40 | 14.57 | 1,349,591 | -0.62(-4.10%) |
Jul 30, 2002 | 14.80 | 15.30 | 14.56 | 15.19 | 1,133,815 | +0.31(+2.09%) |
Jul 29, 2002 | 14.58 | 15.15 | 14.44 | 14.88 | 2,243,885 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.98 | 730,119 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.87 | 14.12 | 995,699 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.01 | 13.54 | 15.00 | 1,253,448 | +1.14(+8.20%) |
Jul 23, 2002 | 14.06 | 14.30 | 13.83 | 13.87 | 115,525 | -0.47(-3.26%) |
Jul 22, 2002 | 14.52 | 14.80 | 14.14 | 14.33 | 593,157 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.97 | 14.61 | 14.62 | 789,807 | -0.86(-5.54%) |
Jul 17, 2002 | 16.24 | 16.34 | 15.39 | 15.47 | 1,638,532 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.37 | 14.79 | 3,126,112 | -0.56(-3.65%) |
Jul 11, 2002 | 16.74 | 17.05 | 13.40 | 15.35 | 8,567,479 | -1.29(-7.73%) |
Jul 10, 2002 | 17.34 | 17.47 | 16.63 | 16.63 | 1,117,128 | -0.33(-1.93%) |
Jul 09, 2002 | 17.87 | 17.87 | 16.96 | 16.96 | 1,191,706 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.87 | 17.87 | 751,940 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,670 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,616 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.80 | 16.40 | 17.80 | 2,381,616 | +0.48(+2.79%) |
Jul 02, 2002 | 17.69 | 17.73 | 17.06 | 17.32 | 950,644 | -0.70(-3.89%) |
Jul 01, 2002 | 18.79 | 18.89 | 17.88 | 18.02 | 1,333,417 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.44 | 18.92 | 1,594,889 | +0.34(+1.84%) |
Jun 27, 2002 | 18.47 | 18.87 | 18.18 | 18.58 | 1,200,307 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,525 | +0.19(+1.06%) |
Jun 25, 2002 | 17.72 | 17.87 | 17.43 | 17.67 | 1,629,419 | -0.14(-0.79%) |
Jun 21, 2002 | 18.50 | 18.63 | 17.81 | 17.81 | 2,165,841 | -0.70(-3.79%) |
Jun 20, 2002 | 18.46 | 18.53 | 17.80 | 18.51 | 1,951,349 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.48 | 18.71 | 19.01 | 1,274,243 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.59 | 19.21 | 19.40 | 856,298 | -0.02(-0.08%) |
Jun 17, 2002 | 18.85 | 19.51 | 18.81 | 19.41 | 1,549,321 | +0.53(+2.80%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.72 | 18.88 | 2,562,991 | -0.99(-4.98%) |
Jun 12, 2002 | 19.71 | 20.09 | 19.16 | 19.87 | 2,232,717 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.29 | 20.01 | 20.10 | 1,883,959 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.00 | 20.36 | 20.49 | 1,144,598 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.83 | 19.80 | 20.51 | 1,983,183 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.76 | 20.06 | 20.57 | 1,549,321 | -0.19(-0.94%) |
Jun 05, 2002 | 20.33 | 20.88 | 19.90 | 20.76 | 2,874,909 | +0.66(+3.29%) |
May 31, 2002 | 20.84 | 20.95 | 20.06 | 20.10 | 1,145,881 | -0.93(-4.41%) |
May 28, 2002 | 21.19 | 21.26 | 20.69 | 21.03 | 1,243,949 | +0.34(+1.66%) |
May 27, 2002 | 20.76 | 21.03 | 20.49 | 20.68 | 1,752,004 | +0.00(+0.00%) |
May 24, 2002 | 20.76 | 21.03 | 20.49 | 20.68 | 1,752,004 | -0.41(-1.92%) |
May 23, 2002 | 21.16 | 21.37 | 20.67 | 21.09 | 3,846,604 | +0.79(+3.88%) |
May 22, 2002 | 21.11 | 21.27 | 20.02 | 20.30 | 7,191,830 | -1.43(-6.56%) |
May 21, 2002 | 22.81 | 22.86 | 21.68 | 21.73 | 2,983,246 | -1.45(-6.25%) |
May 20, 2002 | 23.40 | 23.40 | 22.97 | 23.18 | 1,681,533 | -0.36(-1.52%) |
May 17, 2002 | 23.89 | 24.16 | 23.22 | 23.54 | 1,610,036 | -0.44(-1.85%) |
May 16, 2002 | 24.02 | 24.25 | 23.77 | 23.98 | 558,371 | +0.00(+0.00%) |
May 15, 2002 | 23.55 | 24.53 | 23.34 | 23.98 | 1,418,778 | -0.05(-0.23%) |
May 14, 2002 | 24.14 | 24.28 | 23.80 | 24.03 | 1,957,895 | +0.51(+2.19%) |
May 13, 2002 | 22.66 | 23.53 | 22.63 | 23.52 | 1,743,917 | +1.07(+4.75%) |
May 10, 2002 | 23.25 | 23.29 | 22.43 | 22.45 | 928,822 | -0.88(-3.77%) |
May 09, 2002 | 24.20 | 24.20 | 23.19 | 23.33 | 1,185,032 | -1.28(-5.19%) |
May 08, 2002 | 23.84 | 24.61 | 23.66 | 24.61 | 1,683,972 | +2.21(+9.88%) |
May 07, 2002 | 23.15 | 23.25 | 22.24 | 22.40 | 4,117,319 | -0.86(-3.69%) |
May 06, 2002 | 23.72 | 23.93 | 23.04 | 23.25 | 2,239,649 | +0.00(+0.00%) |
May 03, 2002 | 23.78 | 23.92 | 23.11 | 23.25 | 2,984,786 | -0.31(-1.32%) |
May 02, 2002 | 24.01 | 24.14 | 23.31 | 23.57 | 2,867,336 | -1.64(-6.49%) |
May 01, 2002 | 25.30 | 25.45 | 24.60 | 25.20 | 1,578,844 | -0.19(-0.77%) |
Apr 30, 2002 | 24.64 | 25.63 | 24.59 | 25.40 | 978,241 | +0.47(+1.88%) |
Apr 29, 2002 | 25.02 | 25.28 | 24.67 | 24.93 | 953,339 | +0.09(+0.38%) |
Apr 26, 2002 | 25.62 | 25.86 | 24.84 | 24.84 | 1,419,548 | -1.14(-4.38%) |
Apr 25, 2002 | 25.65 | 25.97 | 25.38 | 25.97 | 1,077,336 | -0.01(-0.03%) |
Apr 24, 2002 | 26.15 | 26.25 | 25.85 | 25.98 | 1,825,170 | -0.08(-0.30%) |
Apr 23, 2002 | 26.31 | 26.64 | 26.06 | 26.06 | 2,283,291 | -0.49(-1.85%) |
Apr 22, 2002 | 26.37 | 26.62 | 26.33 | 26.55 | 2,522,172 | -0.96(-3.48%) |
Apr 19, 2002 | 27.33 | 27.58 | 27.02 | 27.51 | 2,505,357 | +0.37(+1.38%) |
Apr 18, 2002 | 26.53 | 27.31 | 26.40 | 27.13 | 1,606,827 | +0.45(+1.69%) |
Apr 17, 2002 | 26.99 | 27.01 | 26.54 | 26.68 | 3,202,872 | -0.90(-3.28%) |
Apr 16, 2002 | 26.99 | 27.72 | 26.96 | 27.59 | 912,264 | +1.59(+6.11%) |
Apr 15, 2002 | 26.29 | 26.29 | 25.65 | 26.00 | 1,302,996 | +0.41(+1.61%) |
Apr 12, 2002 | 25.43 | 25.66 | 25.27 | 25.58 | 1,369,872 | +0.22(+0.86%) |
Apr 11, 2002 | 26.40 | 26.60 | 25.22 | 25.37 | 1,893,843 | -1.04(-3.95%) |
Apr 10, 2002 | 26.55 | 26.96 | 26.06 | 26.41 | 2,763,235 | +0.48(+1.86%) |
Apr 09, 2002 | 26.51 | 26.57 | 25.92 | 25.93 | 762,851 | -0.91(-3.40%) |
Apr 08, 2002 | 26.05 | 26.98 | 26.02 | 26.84 | 1,525,189 | -0.66(-2.41%) |
Apr 05, 2002 | 27.65 | 27.70 | 27.39 | 27.50 | 728,964 | +0.11(+0.40%) |
Apr 04, 2002 | 27.27 | 27.49 | 27.13 | 27.39 | 2,298,695 | +0.12(+0.43%) |
Apr 03, 2002 | 27.58 | 27.73 | 26.96 | 27.27 | 3,825,168 | -0.50(-1.80%) |
Apr 02, 2002 | 28.36 | 28.55 | 27.77 | 27.77 | 3,495,279 | -2.06(-6.92%) |
Apr 01, 2002 | 28.98 | 30.09 | 28.98 | 29.84 | 351,838 | +0.86(+2.96%) |
Mar 29, 2002 | 29.61 | 29.74 | 28.98 | 28.98 | 995,570 | +0.00(+0.00%) |
Mar 28, 2002 | 29.61 | 29.74 | 28.98 | 28.98 | 995,570 | -0.57(-1.92%) |
Mar 27, 2002 | 29.53 | 29.69 | 29.30 | 29.55 | 1,169,243 | +0.30(+1.04%) |
Mar 26, 2002 | 28.90 | 29.43 | 28.89 | 29.25 | 979,782 | +0.57(+1.98%) |
Mar 25, 2002 | 28.94 | 29.14 | 28.67 | 28.68 | 789,294 | -0.23(-0.78%) |
Mar 22, 2002 | 29.29 | 29.29 | 28.82 | 28.90 | 571,721 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.32 | 28.52 | 29.25 | 1,234,579 | +0.11(+0.37%) |
Mar 20, 2002 | 29.45 | 29.45 | 29.11 | 29.14 | 1,590,782 | -1.06(-3.51%) |
Mar 19, 2002 | 30.26 | 30.41 | 30.08 | 30.20 | 984,403 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.26 | 1,767,792 | +0.82(+2.78%) |
Mar 15, 2002 | 28.47 | 29.48 | 28.47 | 29.44 | 1,936,716 | +0.97(+3.39%) |
Mar 14, 2002 | 28.63 | 28.75 | 28.33 | 28.47 | 697,387 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.45 | 28.05 | 28.05 | 755,920 | -0.15(-0.52%) |
Mar 12, 2002 | 27.95 | 28.47 | 27.81 | 28.19 | 899,684 | -0.48(-1.66%) |
Mar 11, 2002 | 28.08 | 28.81 | 28.06 | 28.67 | 1,116,358 | +0.39(+1.38%) |
Mar 08, 2002 | 28.39 | 28.66 | 28.06 | 28.28 | 1,596,815 | -0.22(-0.77%) |
Mar 07, 2002 | 28.90 | 29.09 | 28.44 | 28.50 | 882,997 | -0.09(-0.30%) |
Mar 06, 2002 | 27.84 | 28.58 | 27.81 | 28.58 | 51,344 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,995 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.16 | 27.00 | 28.09 | 2,004,234 | +0.58(+2.10%) |
Mar 01, 2002 | 26.39 | 27.52 | 26.22 | 27.52 | 1,433,154 | +0.90(+3.37%) |
Feb 28, 2002 | 26.64 | 27.02 | 26.42 | 26.62 | 1,175,790 | +0.51(+1.97%) |
Feb 27, 2002 | 26.72 | 26.90 | 25.83 | 26.11 | 1,019,831 | +0.05(+0.21%) |
Feb 26, 2002 | 26.92 | 27.03 | 26.05 | 26.05 | 744,752 | -0.75(-2.79%) |
Feb 25, 2002 | 25.98 | 26.95 | 25.88 | 26.80 | 937,551 | +0.99(+3.83%) |
Feb 22, 2002 | 25.57 | 25.81 | 25.33 | 25.81 | 1,305,563 | +0.23(+0.88%) |
Feb 21, 2002 | 26.10 | 26.39 | 25.56 | 25.58 | 786,598 | -0.71(-2.70%) |
Feb 20, 2002 | 25.74 | 26.33 | 25.28 | 26.29 | 750,400 | +0.92(+3.62%) |
Feb 19, 2002 | 25.87 | 26.01 | 25.09 | 25.37 | 610,101 | -1.20(-4.51%) |
Feb 18, 2002 | 27.08 | 27.26 | 26.41 | 26.57 | 688,787 | +0.00(+0.00%) |
Feb 15, 2002 | 27.08 | 27.26 | 26.41 | 26.57 | 688,787 | -0.51(-1.87%) |
Feb 14, 2002 | 27.42 | 27.72 | 27.08 | 27.08 | 1,134,457 | -0.07(-0.26%) |
Feb 13, 2002 | 26.83 | 27.19 | 26.78 | 27.15 | 602,143 | +0.46(+1.72%) |
Feb 12, 2002 | 26.80 | 27.15 | 26.57 | 26.69 | 1,046,658 | -0.08(-0.29%) |
Feb 11, 2002 | 26.43 | 26.80 | 26.36 | 26.77 | 816,763 | +1.28(+5.01%) |
Feb 08, 2002 | 25.81 | 25.83 | 25.08 | 25.49 | 1,325,972 | -0.62(-2.36%) |
Feb 07, 2002 | 26.03 | 26.33 | 25.74 | 26.11 | 1,343,943 | +0.08(+0.30%) |
Feb 06, 2002 | 26.18 | 26.54 | 25.63 | 26.03 | 1,301,840 | -0.51(-1.94%) |
Feb 05, 2002 | 26.66 | 27.19 | 26.54 | 26.54 | 1,120,466 | -0.25(-0.93%) |
Feb 04, 2002 | 27.41 | 27.65 | 26.72 | 26.79 | 1,036,132 | -0.30(-1.09%) |
Feb 01, 2002 | 27.66 | 27.72 | 27.09 | 27.09 | 741,415 | -0.23(-0.83%) |
Jan 31, 2002 | 27.27 | 27.41 | 26.76 | 27.31 | 1,187,856 | +0.30(+1.10%) |
Jan 30, 2002 | 26.86 | 27.10 | 26.57 | 27.02 | 1,949,809 | -0.44(-1.62%) |
Jan 29, 2002 | 28.01 | 28.11 | 27.36 | 27.46 | 755,406 | -0.70(-2.49%) |
Jan 28, 2002 | 28.28 | 28.43 | 27.79 | 28.16 | 1,045,246 | -0.35(-1.23%) |
Jan 25, 2002 | 27.70 | 28.59 | 27.66 | 28.51 | 2,213,976 | +0.01(+0.03%) |
Jan 24, 2002 | 28.91 | 28.91 | 28.31 | 28.51 | 2,970,410 | -0.16(-0.57%) |
Jan 23, 2002 | 27.61 | 28.70 | 27.29 | 28.67 | 2,859,506 | +1.94(+7.26%) |
Jan 22, 2002 | 27.67 | 27.67 | 26.73 | 26.73 | 1,080,160 | -0.84(-3.05%) |
Jan 21, 2002 | 27.38 | 27.88 | 27.27 | 27.57 | 1,597,200 | +0.00(+0.00%) |
Jan 18, 2002 | 27.38 | 27.88 | 27.27 | 27.57 | 1,597,200 | -0.71(-2.51%) |
Jan 17, 2002 | 28.05 | 28.31 | 27.73 | 28.28 | 1,406,198 | +0.93(+3.42%) |
Jan 16, 2002 | 27.53 | 27.89 | 27.34 | 27.34 | 1,766,765 | -0.86(-3.04%) |
Jan 15, 2002 | 28.15 | 28.40 | 28.01 | 28.20 | 1,167,061 | +0.05(+0.17%) |
Jan 14, 2002 | 28.55 | 28.60 | 27.99 | 28.15 | 1,154,610 | -0.65(-2.27%) |
Jan 11, 2002 | 28.68 | 28.98 | 28.60 | 28.81 | 3,388,611 | +0.19(+0.65%) |
Jan 10, 2002 | 28.43 | 28.98 | 27.93 | 28.62 | 3,022,011 | +3.75(+15.06%) |