Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.21 | 25.50 | 24.85 | 25.49 | 249,730 | +0.12(+0.47%) |
Jul 30, 2002 | 24.78 | 25.64 | 24.60 | 25.37 | 595,636 | +0.38(+1.53%) |
Jul 29, 2002 | 24.35 | 25.08 | 24.35 | 24.98 | 227,235 | +1.06(+4.42%) |
Jul 26, 2002 | 23.62 | 23.93 | 23.53 | 23.93 | 803,636 | +0.81(+3.52%) |
Jul 25, 2002 | 22.33 | 23.34 | 22.24 | 23.11 | 603,134 | +0.60(+2.66%) |
Jul 24, 2002 | 21.47 | 22.84 | 21.39 | 22.51 | 600,200 | +0.14(+0.62%) |
Jul 23, 2002 | 23.25 | 23.39 | 22.33 | 22.38 | 1,058,908 | -0.81(-3.51%) |
Jul 22, 2002 | 23.80 | 23.93 | 22.45 | 23.19 | 550,971 | -0.36(-1.55%) |
Jul 19, 2002 | 23.68 | 23.68 | 23.42 | 23.55 | 148,012 | -1.08(-4.37%) |
Jul 17, 2002 | 25.03 | 25.06 | 24.37 | 24.63 | 195,937 | -0.14(-0.56%) |
Jul 12, 2002 | 25.06 | 25.12 | 24.62 | 24.77 | 194,307 | -0.09(-0.37%) |
Jul 11, 2002 | 25.15 | 25.27 | 24.42 | 24.86 | 228,539 | -0.46(-1.82%) |
Jul 10, 2002 | 25.70 | 25.84 | 25.27 | 25.32 | 250,056 | -0.33(-1.27%) |
Jul 09, 2002 | 25.89 | 25.96 | 25.64 | 25.65 | 51,184 | -0.26(-0.99%) |
Jul 08, 2002 | 26.29 | 26.29 | 25.83 | 25.90 | 120,626 | -0.15(-0.59%) |
Jul 05, 2002 | 26.09 | 26.32 | 25.87 | 26.06 | 554,231 | +0.11(+0.41%) |
Jul 04, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | +0.00(+0.00%) |
Jul 03, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,031 | -0.35(-1.34%) |
Jul 02, 2002 | 26.50 | 26.53 | 26.04 | 26.30 | 172,789 | -0.27(-1.03%) |
Jul 01, 2002 | 26.79 | 26.79 | 26.38 | 26.58 | 236,037 | -0.17(-0.64%) |
Jun 28, 2002 | 26.65 | 26.83 | 26.62 | 26.75 | 392,852 | +0.05(+0.18%) |
Jun 27, 2002 | 26.53 | 26.70 | 26.44 | 26.70 | 178,006 | +0.10(+0.39%) |
Jun 26, 2002 | 26.65 | 26.67 | 26.26 | 26.59 | 158,771 | -0.09(-0.34%) |
Jun 25, 2002 | 26.55 | 26.76 | 26.55 | 26.69 | 57,705 | +0.05(+0.18%) |
Jun 21, 2002 | 26.62 | 26.67 | 26.50 | 26.64 | 117,692 | +0.24(+0.89%) |
Jun 20, 2002 | 26.23 | 26.50 | 26.23 | 26.40 | 86,720 | +0.10(+0.37%) |
Jun 19, 2002 | 26.32 | 26.47 | 26.15 | 26.30 | 48,902 | +0.04(+0.15%) |
Jun 18, 2002 | 26.44 | 26.47 | 26.26 | 26.26 | 57,379 | -0.07(-0.27%) |
Jun 17, 2002 | 26.23 | 26.39 | 26.23 | 26.33 | 122,909 | +0.13(+0.49%) |
Jun 14, 2002 | 26.29 | 26.35 | 26.13 | 26.20 | 100,739 | -0.48(-1.82%) |
Jun 12, 2002 | 26.75 | 26.84 | 26.56 | 26.69 | 58,683 | -0.06(-0.22%) |
Jun 11, 2002 | 26.76 | 26.82 | 26.63 | 26.75 | 174,746 | +0.06(+0.23%) |
Jun 10, 2002 | 26.58 | 26.74 | 26.50 | 26.69 | 191,699 | +0.14(+0.52%) |
Jun 07, 2002 | 26.47 | 26.55 | 26.34 | 26.55 | 89,981 | -0.08(-0.29%) |
Jun 06, 2002 | 26.73 | 26.73 | 26.53 | 26.62 | 109,542 | -0.11(-0.40%) |
Jun 05, 2002 | 26.72 | 26.76 | 26.67 | 26.73 | 159,749 | +0.02(+0.06%) |
May 31, 2002 | 26.75 | 26.85 | 26.69 | 26.72 | 45,968 | +0.18(+0.69%) |
May 28, 2002 | 26.44 | 26.53 | 26.26 | 26.53 | 33,253 | +0.11(+0.41%) |
May 27, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,990 | +0.00(+0.00%) |
May 24, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,990 | +0.02(+0.07%) |
May 23, 2002 | 25.98 | 26.44 | 25.88 | 26.41 | 105,304 | +0.58(+2.24%) |
May 22, 2002 | 25.86 | 25.95 | 25.80 | 25.83 | 33,579 | -0.12(-0.47%) |
May 21, 2002 | 26.07 | 26.07 | 25.86 | 25.95 | 40,100 | -0.09(-0.35%) |
May 20, 2002 | 26.18 | 26.19 | 26.04 | 26.04 | 29,993 | -0.19(-0.73%) |
May 17, 2002 | 26.07 | 26.23 | 26.07 | 26.23 | 96,827 | +0.13(+0.52%) |
May 16, 2002 | 26.18 | 26.23 | 25.98 | 26.10 | 178,658 | -0.11(-0.42%) |
May 15, 2002 | 26.12 | 26.26 | 26.09 | 26.21 | 48,576 | +0.15(+0.58%) |
May 14, 2002 | 25.87 | 26.06 | 25.80 | 26.06 | 17,278 | +0.13(+0.51%) |
May 13, 2002 | 25.78 | 26.00 | 25.78 | 25.92 | 29,341 | +0.16(+0.62%) |
May 10, 2002 | 26.03 | 26.03 | 25.65 | 25.77 | 141,166 | -0.23(-0.88%) |
May 09, 2002 | 26.21 | 26.23 | 26.00 | 26.00 | 108,890 | -0.31(-1.17%) |
May 08, 2002 | 26.49 | 26.49 | 26.08 | 26.30 | 237,993 | -0.09(-0.35%) |
May 07, 2002 | 26.56 | 26.56 | 26.29 | 26.39 | 80,526 | -0.14(-0.54%) |
May 06, 2002 | 26.78 | 26.78 | 26.54 | 26.54 | 717,241 | -0.22(-0.83%) |
May 03, 2002 | 26.70 | 26.82 | 26.49 | 26.76 | 117,040 | +0.00(+0.00%) |
May 02, 2002 | 26.38 | 26.76 | 26.38 | 26.76 | 61,943 | +0.33(+1.24%) |
May 01, 2002 | 26.29 | 26.44 | 26.07 | 26.43 | 191,699 | +0.22(+0.84%) |
Apr 30, 2002 | 25.93 | 26.23 | 25.93 | 26.21 | 91,937 | +0.40(+1.54%) |
Apr 29, 2002 | 25.93 | 25.93 | 25.77 | 25.81 | 11,084 | -0.15(-0.58%) |
Apr 26, 2002 | 26.10 | 26.10 | 25.89 | 25.96 | 20,865 | -0.09(-0.34%) |
Apr 25, 2002 | 25.87 | 26.05 | 25.87 | 26.05 | 16,300 | +0.12(+0.46%) |
Apr 24, 2002 | 25.93 | 26.06 | 25.86 | 25.93 | 311,673 | +0.17(+0.64%) |
Apr 23, 2002 | 26.00 | 26.09 | 25.67 | 25.77 | 111,498 | -0.39(-1.50%) |
Apr 22, 2002 | 26.41 | 26.41 | 26.06 | 26.16 | 236,037 | -0.31(-1.17%) |
Apr 19, 2002 | 26.72 | 26.72 | 26.31 | 26.47 | 61,291 | -0.14(-0.53%) |
Apr 18, 2002 | 26.61 | 26.80 | 26.52 | 26.61 | 268,639 | +0.12(+0.44%) |
Apr 17, 2002 | 26.76 | 26.87 | 26.33 | 26.49 | 465,228 | -0.35(-1.29%) |
Apr 16, 2002 | 27.25 | 27.25 | 26.84 | 26.84 | 199,197 | -0.44(-1.62%) |
Apr 15, 2002 | 27.36 | 27.36 | 27.08 | 27.28 | 174,746 | -0.14(-0.50%) |
Apr 12, 2002 | 27.08 | 27.42 | 27.08 | 27.42 | 104,652 | +0.29(+1.07%) |
Apr 11, 2002 | 27.11 | 27.24 | 27.00 | 27.13 | 157,467 | -0.13(-0.46%) |
Apr 10, 2002 | 27.01 | 27.35 | 27.01 | 27.25 | 79,548 | +0.31(+1.14%) |
Apr 09, 2002 | 26.78 | 26.95 | 26.75 | 26.95 | 186,808 | +0.21(+0.78%) |
Apr 08, 2002 | 26.50 | 26.75 | 26.49 | 26.74 | 49,880 | +0.24(+0.90%) |
Apr 05, 2002 | 26.42 | 26.56 | 26.42 | 26.50 | 194,633 | +0.24(+0.92%) |
Apr 04, 2002 | 26.23 | 26.29 | 26.19 | 26.26 | 16,300 | +0.06(+0.21%) |
Apr 03, 2002 | 26.24 | 26.24 | 26.09 | 26.20 | 50,532 | -0.01(-0.04%) |
Apr 02, 2002 | 26.21 | 26.29 | 26.17 | 26.21 | 21,843 | +0.05(+0.18%) |
Apr 01, 2002 | 25.96 | 26.16 | 25.95 | 26.16 | 7,498 | +0.03(+0.12%) |
Mar 29, 2002 | 26.24 | 26.27 | 26.09 | 26.13 | 56,075 | +0.00(+0.00%) |
Mar 28, 2002 | 26.24 | 26.27 | 26.09 | 26.13 | 56,075 | -0.07(-0.28%) |
Mar 27, 2002 | 26.10 | 26.21 | 26.10 | 26.21 | 21,191 | +0.19(+0.74%) |
Mar 26, 2002 | 25.98 | 26.10 | 25.98 | 26.01 | 14,996 | +0.22(+0.84%) |
Mar 25, 2002 | 25.92 | 25.98 | 25.80 | 25.80 | 229,517 | -0.27(-1.05%) |
Mar 22, 2002 | 26.04 | 26.13 | 26.01 | 26.07 | 36,840 | +0.12(+0.46%) |
Mar 21, 2002 | 25.86 | 25.95 | 25.77 | 25.95 | 6,520 | +0.09(+0.36%) |
Mar 20, 2002 | 25.77 | 25.87 | 25.76 | 25.86 | 20,213 | -0.05(-0.18%) |
Mar 19, 2002 | 25.78 | 25.93 | 25.77 | 25.90 | 35,536 | +0.12(+0.48%) |
Mar 18, 2002 | 25.81 | 25.81 | 25.67 | 25.78 | 30,971 | -0.02(-0.06%) |
Mar 15, 2002 | 25.67 | 25.89 | 25.67 | 25.80 | 117,692 | +0.14(+0.54%) |
Mar 14, 2002 | 25.43 | 25.77 | 25.43 | 25.66 | 160,727 | +0.14(+0.56%) |
Mar 13, 2002 | 25.31 | 25.51 | 25.28 | 25.51 | 95,849 | +0.12(+0.48%) |
Mar 12, 2002 | 25.40 | 25.49 | 25.27 | 25.39 | 20,213 | -0.10(-0.37%) |
Mar 11, 2002 | 25.57 | 25.66 | 25.35 | 25.49 | 291,460 | -0.20(-0.79%) |
Mar 08, 2002 | 25.77 | 25.77 | 25.60 | 25.69 | 89,981 | -0.35(-1.35%) |
Mar 07, 2002 | 26.07 | 26.10 | 25.94 | 26.04 | 220,714 | +0.01(+0.05%) |
Mar 06, 2002 | 25.96 | 26.05 | 25.75 | 26.03 | 180,288 | +0.18(+0.70%) |
Mar 05, 2002 | 25.60 | 25.95 | 25.60 | 25.85 | 111,498 | +0.33(+1.30%) |
Mar 04, 2002 | 25.29 | 25.52 | 25.18 | 25.52 | 575,097 | +0.27(+1.08%) |
Mar 01, 2002 | 25.04 | 25.24 | 25.00 | 25.24 | 118,018 | +0.25(+1.02%) |
Feb 28, 2002 | 25.04 | 25.06 | 24.92 | 24.99 | 20,539 | -0.01(-0.04%) |
Feb 27, 2002 | 25.03 | 25.06 | 24.97 | 25.00 | 41,078 | -0.05(-0.21%) |
Feb 26, 2002 | 25.05 | 25.09 | 24.97 | 25.05 | 104,652 | +0.02(+0.10%) |
Feb 25, 2002 | 25.01 | 25.06 | 24.92 | 25.03 | 62,921 | +0.04(+0.17%) |
Feb 22, 2002 | 24.71 | 24.98 | 24.69 | 24.98 | 12,062 | +0.29(+1.18%) |
Feb 21, 2002 | 24.94 | 24.94 | 24.69 | 24.69 | 23,147 | -0.17(-0.68%) |
Feb 20, 2002 | 24.80 | 24.86 | 24.65 | 24.86 | 61,291 | +0.10(+0.40%) |
Feb 19, 2002 | 24.74 | 24.86 | 24.72 | 24.76 | 32,601 | -0.10(-0.39%) |
Feb 18, 2002 | 24.75 | 24.89 | 24.75 | 24.86 | 157,793 | +0.00(+0.00%) |
Feb 15, 2002 | 24.75 | 24.89 | 24.75 | 24.86 | 157,793 | +0.14(+0.56%) |
Feb 14, 2002 | 24.66 | 24.77 | 24.66 | 24.72 | 24,451 | +0.11(+0.45%) |
Feb 13, 2002 | 24.57 | 24.63 | 24.49 | 24.61 | 10,432 | +0.07(+0.30%) |
Feb 12, 2002 | 24.65 | 24.65 | 24.54 | 24.54 | 19,235 | -0.08(-0.31%) |
Feb 11, 2002 | 24.51 | 24.62 | 24.45 | 24.62 | 17,931 | +0.23(+0.94%) |
Feb 08, 2002 | 24.37 | 24.39 | 24.26 | 24.39 | 36,188 | -0.02(-0.06%) |
Feb 07, 2002 | 24.52 | 24.52 | 24.32 | 24.40 | 14,996 | +0.02(+0.06%) |
Feb 06, 2002 | 24.45 | 24.49 | 24.27 | 24.39 | 1,890,908 | -0.15(-0.63%) |
Feb 05, 2002 | 24.48 | 24.58 | 24.42 | 24.54 | 32,601 | -0.06(-0.24%) |
Feb 04, 2002 | 24.54 | 24.63 | 24.48 | 24.60 | 44,338 | -0.00(-0.01%) |
Feb 01, 2002 | 24.54 | 24.60 | 24.45 | 24.60 | 31,949 | +0.10(+0.39%) |
Jan 31, 2002 | 24.46 | 24.52 | 24.37 | 24.50 | 44,012 | -0.02(-0.06%) |
Jan 30, 2002 | 24.40 | 24.52 | 24.29 | 24.52 | 21,517 | +0.24(+0.99%) |
Jan 29, 2002 | 24.48 | 24.48 | 24.28 | 24.28 | 48,902 | -0.17(-0.68%) |
Jan 28, 2002 | 24.49 | 24.49 | 24.33 | 24.45 | 50,532 | +0.01(+0.04%) |
Jan 25, 2002 | 24.40 | 24.45 | 24.33 | 24.44 | 39,122 | +0.04(+0.15%) |
Jan 24, 2002 | 24.48 | 24.48 | 24.40 | 24.40 | 26,407 | -0.11(-0.44%) |
Jan 23, 2002 | 24.54 | 24.54 | 24.48 | 24.51 | 55,097 | -0.04(-0.17%) |
Jan 22, 2002 | 24.43 | 24.57 | 24.43 | 24.55 | 9,780 | +0.04(+0.18%) |
Jan 21, 2002 | 24.62 | 24.62 | 24.42 | 24.51 | 24,777 | +0.00(+0.00%) |
Jan 18, 2002 | 24.62 | 24.62 | 24.42 | 24.51 | 24,777 | -0.09(-0.37%) |
Jan 17, 2002 | 24.51 | 24.60 | 24.48 | 24.60 | 15,322 | +0.06(+0.25%) |
Jan 16, 2002 | 24.60 | 24.71 | 24.54 | 24.54 | 9,454 | -0.05(-0.19%) |
Jan 15, 2002 | 24.66 | 24.66 | 24.54 | 24.58 | 27,059 | -0.00(-0.01%) |
Jan 14, 2002 | 24.48 | 24.59 | 24.33 | 24.59 | 41,404 | +0.08(+0.34%) |
Jan 11, 2002 | 24.40 | 24.51 | 24.40 | 24.50 | 21,191 | +0.00(+0.00%) |
Jan 10, 2002 | 24.55 | 24.55 | 24.49 | 24.50 | 14,670 | +0.03(+0.11%) |