Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 20.67 | 20.97 | 20.41 | 20.85 | 6,030,760 | +0.31(+1.50%) |
Aug 29, 2002 | 20.07 | 20.58 | 20.03 | 20.54 | 6,081,318 | +0.72(+3.66%) |
Aug 28, 2002 | 20.02 | 20.13 | 19.59 | 19.82 | 4,397,324 | -0.20(-0.99%) |
Aug 27, 2002 | 19.25 | 20.30 | 19.25 | 20.02 | 7,292,252 | +0.39(+1.98%) |
Aug 26, 2002 | 18.65 | 19.76 | 18.60 | 19.63 | 4,389,398 | +1.23(+6.68%) |
Aug 23, 2002 | 18.70 | 19.01 | 18.40 | 18.40 | 2,682,584 | -0.34(-1.80%) |
Aug 22, 2002 | 18.29 | 18.84 | 18.19 | 18.73 | 5,041,871 | +0.31(+1.71%) |
Aug 21, 2002 | 18.66 | 18.73 | 18.12 | 18.42 | 6,254,308 | -0.54(-2.86%) |
Aug 20, 2002 | 18.81 | 19.17 | 18.63 | 18.96 | 5,634,357 | -0.65(-3.32%) |
Aug 16, 2002 | 19.58 | 19.94 | 19.58 | 19.61 | 3,711,783 | -0.15(-0.74%) |
Aug 15, 2002 | 19.19 | 19.83 | 19.03 | 19.76 | 5,238,364 | +0.55(+2.86%) |
Aug 14, 2002 | 19.87 | 20.03 | 19.01 | 19.21 | 4,960,158 | -0.53(-2.71%) |
Aug 13, 2002 | 19.58 | 19.94 | 19.43 | 19.74 | 3,644,008 | +0.12(+0.60%) |
Aug 12, 2002 | 19.94 | 19.99 | 19.37 | 19.63 | 4,449,521 | +0.89(+4.77%) |
Aug 07, 2002 | 18.73 | 19.21 | 18.30 | 18.73 | 5,876,626 | +0.48(+2.61%) |
Aug 06, 2002 | 17.60 | 18.26 | 17.38 | 18.26 | 5,206,390 | +0.66(+3.74%) |
Aug 05, 2002 | 19.03 | 19.14 | 17.56 | 17.60 | 7,302,364 | -1.05(-5.65%) |
Aug 02, 2002 | 18.30 | 18.74 | 18.04 | 18.65 | 5,843,695 | +0.37(+2.00%) |
Aug 01, 2002 | 17.38 | 18.29 | 17.27 | 18.29 | 4,505,545 | +0.43(+2.42%) |
Jul 31, 2002 | 18.08 | 18.11 | 17.55 | 17.86 | 7,074,443 | +0.29(+1.67%) |
Jul 30, 2002 | 17.93 | 18.26 | 17.39 | 17.56 | 7,475,901 | +0.34(+1.95%) |
Jul 29, 2002 | 16.28 | 17.27 | 16.25 | 17.23 | 5,723,858 | +0.97(+5.99%) |
Jul 26, 2002 | 16.61 | 16.61 | 15.73 | 16.25 | 8,568,776 | -0.77(-4.51%) |
Jul 25, 2002 | 17.56 | 17.70 | 16.84 | 17.02 | 5,672,207 | -0.72(-4.08%) |
Jul 24, 2002 | 15.22 | 17.75 | 15.22 | 17.75 | 10,771,879 | +1.30(+7.87%) |
Jul 23, 2002 | 18.33 | 18.36 | 16.39 | 16.45 | 14,053,508 | -2.21(-11.84%) |
Jul 22, 2002 | 19.39 | 19.50 | 18.44 | 18.66 | 6,876,719 | -0.70(-3.63%) |
Jul 19, 2002 | 19.67 | 20.56 | 19.04 | 19.36 | 11,215,697 | -0.35(-1.78%) |
Jul 17, 2002 | 19.21 | 19.98 | 19.18 | 19.72 | 5,494,434 | -1.17(-5.61%) |
Jul 12, 2002 | 20.52 | 20.97 | 20.13 | 20.89 | 5,621,376 | +0.36(+1.75%) |
Jul 11, 2002 | 21.14 | 21.22 | 20.40 | 20.53 | 7,685,239 | -0.61(-2.87%) |
Jul 10, 2002 | 20.95 | 21.22 | 20.16 | 21.14 | 9,675,041 | +0.19(+0.91%) |
Jul 09, 2002 | 19.69 | 20.97 | 19.75 | 20.95 | 7,780,069 | +1.25(+6.35%) |
Jul 08, 2002 | 18.62 | 19.81 | 18.74 | 19.69 | 5,356,971 | +1.08(+5.78%) |
Jul 05, 2002 | 18.84 | 19.02 | 18.59 | 18.62 | 2,669,057 | -0.41(-2.15%) |
Jul 04, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,899,445 | +0.00(+0.00%) |
Jul 03, 2002 | 18.88 | 19.21 | 18.66 | 19.03 | 5,898,352 | +0.37(+1.96%) |
Jul 02, 2002 | 19.83 | 19.91 | 18.66 | 18.66 | 7,697,127 | -1.22(-6.15%) |
Jul 01, 2002 | 19.20 | 19.94 | 19.05 | 19.88 | 7,714,754 | +0.61(+3.19%) |
Jun 28, 2002 | 19.44 | 19.58 | 19.13 | 19.27 | 9,194,876 | -0.35(-1.79%) |
Jun 27, 2002 | 19.98 | 20.31 | 19.28 | 19.62 | 10,165,182 | -0.86(-4.22%) |
Jun 26, 2002 | 21.38 | 21.59 | 20.38 | 20.48 | 10,764,227 | -0.45(-2.13%) |
Jun 25, 2002 | 20.68 | 21.14 | 20.24 | 20.93 | 538,184,000 | +0.00(+0.00%) |
Jun 21, 2002 | 21.22 | 21.46 | 20.68 | 20.93 | 7,809,858 | -0.36(-1.68%) |
Jun 20, 2002 | 20.64 | 21.33 | 20.58 | 21.29 | 7,103,821 | +0.78(+3.82%) |
Jun 19, 2002 | 21.21 | 21.22 | 20.42 | 20.51 | 5,361,753 | -0.22(-1.06%) |
Jun 18, 2002 | 20.21 | 20.75 | 19.99 | 20.73 | 6,641,146 | +0.60(+2.98%) |
Jun 17, 2002 | 20.80 | 20.84 | 20.13 | 20.13 | 6,188,173 | -1.07(-5.04%) |
Jun 14, 2002 | 20.75 | 21.46 | 20.75 | 21.19 | 7,538,210 | +0.52(+2.51%) |
Jun 12, 2002 | 21.30 | 21.43 | 20.64 | 20.67 | 7,868,751 | -0.55(-2.59%) |
Jun 11, 2002 | 20.31 | 21.40 | 20.21 | 21.22 | 10,388,867 | +0.66(+3.20%) |
Jun 10, 2002 | 20.79 | 21.19 | 20.51 | 20.56 | 9,973,061 | -0.44(-2.09%) |
Jun 07, 2002 | 22.83 | 23.05 | 21.00 | 21.00 | 12,350,657 | -1.68(-7.42%) |
Jun 06, 2002 | 22.83 | 23.35 | 22.58 | 22.69 | 8,142,585 | -0.15(-0.64%) |
Jun 05, 2002 | 22.50 | 22.83 | 22.39 | 22.83 | 8,007,717 | -0.01(-0.03%) |
May 31, 2002 | 22.59 | 22.84 | 22.33 | 22.84 | 6,677,083 | -0.58(-2.47%) |
May 28, 2002 | 22.32 | 23.42 | 22.07 | 23.42 | 9,114,120 | +0.98(+4.37%) |
May 27, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,739,436 | +0.00(+0.00%) |
May 24, 2002 | 22.72 | 23.00 | 22.43 | 22.44 | 5,726,591 | -0.20(-0.90%) |
May 23, 2002 | 21.99 | 22.98 | 21.92 | 22.64 | 8,397,562 | +0.18(+0.81%) |
May 22, 2002 | 22.72 | 23.05 | 22.28 | 22.46 | 10,003,669 | -0.09(-0.39%) |
May 21, 2002 | 21.95 | 22.58 | 21.76 | 22.55 | 7,268,203 | +0.49(+2.22%) |
May 20, 2002 | 21.59 | 22.26 | 21.24 | 22.06 | 7,827,621 | +0.51(+2.34%) |
May 17, 2002 | 20.75 | 21.55 | 20.75 | 21.55 | 6,929,191 | +0.80(+3.84%) |
May 16, 2002 | 20.43 | 20.78 | 20.36 | 20.75 | 4,970,406 | +0.50(+2.49%) |
May 15, 2002 | 20.34 | 20.82 | 19.97 | 20.25 | 8,358,345 | -0.28(-1.35%) |
May 14, 2002 | 21.22 | 21.29 | 20.52 | 20.53 | 7,002,021 | -1.40(-6.38%) |
May 13, 2002 | 21.92 | 22.09 | 21.60 | 21.93 | 3,598,916 | -0.02(-0.10%) |
May 10, 2002 | 21.63 | 21.99 | 21.46 | 21.95 | 4,878,992 | +0.32(+1.49%) |
May 09, 2002 | 21.15 | 21.66 | 20.97 | 21.63 | 5,526,955 | +0.48(+2.25%) |
May 08, 2002 | 20.94 | 21.49 | 20.85 | 21.15 | 7,670,891 | -0.23(-1.10%) |
May 07, 2002 | 22.15 | 22.25 | 21.36 | 21.38 | 8,420,381 | -0.78(-3.53%) |
May 06, 2002 | 21.97 | 22.32 | 21.14 | 22.17 | 5,948,090 | +0.25(+1.14%) |
May 03, 2002 | 21.95 | 22.09 | 21.67 | 21.92 | 6,670,934 | +0.39(+1.80%) |
May 02, 2002 | 21.55 | 21.95 | 21.41 | 21.53 | 4,990,903 | -0.14(-0.64%) |
May 01, 2002 | 20.89 | 22.10 | 20.68 | 21.67 | 7,388,586 | +0.80(+3.86%) |
Apr 30, 2002 | 21.44 | 21.50 | 20.78 | 20.86 | 6,738,709 | -0.97(-4.46%) |
Apr 29, 2002 | 21.63 | 22.03 | 21.59 | 21.84 | 5,382,250 | -0.18(-0.80%) |
Apr 26, 2002 | 20.82 | 22.04 | 20.78 | 22.01 | 9,451,766 | +0.93(+4.41%) |
Apr 25, 2002 | 21.74 | 21.80 | 21.06 | 21.08 | 6,653,444 | -0.31(-1.47%) |
Apr 24, 2002 | 21.38 | 21.60 | 21.25 | 21.40 | 6,629,941 | +0.00(+0.00%) |
Apr 23, 2002 | 21.01 | 21.43 | 21.01 | 21.40 | 5,698,989 | +0.10(+0.48%) |
Apr 22, 2002 | 21.25 | 21.57 | 21.08 | 21.30 | 4,247,562 | +0.04(+0.21%) |
Apr 19, 2002 | 20.71 | 21.25 | 20.56 | 21.25 | 4,575,780 | +0.54(+2.62%) |
Apr 18, 2002 | 21.57 | 21.80 | 20.67 | 20.71 | 8,115,529 | -0.56(-2.65%) |
Apr 17, 2002 | 21.18 | 21.35 | 21.04 | 21.27 | 6,316,481 | +0.64(+3.12%) |
Apr 16, 2002 | 20.45 | 20.71 | 20.21 | 20.63 | 5,129,459 | -0.08(-0.39%) |
Apr 15, 2002 | 20.65 | 20.84 | 20.42 | 20.71 | 3,548,631 | +0.04(+0.21%) |
Apr 12, 2002 | 20.34 | 20.81 | 20.14 | 20.67 | 4,095,205 | +0.13(+0.64%) |
Apr 11, 2002 | 20.48 | 20.86 | 20.32 | 20.54 | 6,345,723 | -0.07(-0.36%) |
Apr 10, 2002 | 19.76 | 20.63 | 19.76 | 20.61 | 6,905,278 | +0.83(+4.22%) |
Apr 09, 2002 | 19.83 | 19.91 | 19.67 | 19.77 | 4,523,855 | -0.10(-0.48%) |
Apr 08, 2002 | 20.42 | 20.59 | 19.59 | 19.87 | 4,459,086 | -0.08(-0.40%) |
Apr 05, 2002 | 20.20 | 20.20 | 19.69 | 19.95 | 4,465,919 | -0.40(-1.94%) |
Apr 04, 2002 | 20.27 | 20.38 | 19.71 | 20.34 | 5,594,867 | +0.12(+0.62%) |
Apr 03, 2002 | 20.43 | 20.49 | 20.00 | 20.22 | 7,382,300 | -0.65(-3.12%) |
Apr 02, 2002 | 21.14 | 21.41 | 20.82 | 20.87 | 8,689,842 | -0.18(-0.87%) |
Apr 01, 2002 | 20.26 | 21.25 | 20.09 | 21.05 | 614,895 | +0.79(+3.90%) |
Mar 29, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,226,390 | +0.00(+0.00%) |
Mar 28, 2002 | 20.67 | 20.67 | 20.10 | 20.26 | 7,223,794 | -0.40(-1.95%) |
Mar 27, 2002 | 19.69 | 20.68 | 19.54 | 20.67 | 11,406,451 | +1.31(+6.77%) |
Mar 26, 2002 | 19.69 | 19.83 | 19.23 | 19.36 | 6,448,752 | -0.51(-2.58%) |
Mar 25, 2002 | 19.39 | 19.99 | 19.33 | 19.87 | 7,797,013 | +0.57(+2.96%) |
Mar 22, 2002 | 18.48 | 19.39 | 18.30 | 19.30 | 8,628,762 | +0.83(+4.48%) |
Mar 21, 2002 | 18.35 | 18.84 | 18.22 | 18.47 | 6,136,248 | +0.15(+0.80%) |
Mar 20, 2002 | 17.93 | 18.37 | 17.75 | 18.33 | 4,094,521 | +0.29(+1.58%) |
Mar 19, 2002 | 18.25 | 18.25 | 17.78 | 18.04 | 4,590,127 | +0.00(+0.00%) |
Mar 18, 2002 | 17.38 | 18.12 | 17.36 | 18.04 | 5,330,598 | +0.84(+4.89%) |
Mar 15, 2002 | 17.67 | 17.67 | 17.05 | 17.20 | 3,475,526 | -0.14(-0.80%) |
Mar 14, 2002 | 17.21 | 17.42 | 16.98 | 17.34 | 3,416,633 | +0.10(+0.59%) |
Mar 13, 2002 | 17.73 | 17.89 | 17.21 | 17.23 | 4,250,022 | -0.48(-2.73%) |
Mar 12, 2002 | 17.73 | 17.81 | 17.49 | 17.72 | 3,588,531 | +0.45(+2.58%) |
Mar 11, 2002 | 17.14 | 17.54 | 17.07 | 17.27 | 4,734,560 | +0.44(+2.61%) |
Mar 08, 2002 | 17.53 | 17.53 | 16.47 | 16.83 | 11,620,845 | -0.87(-4.92%) |
Mar 07, 2002 | 18.33 | 18.34 | 17.59 | 17.70 | 9,085,698 | -0.86(-4.61%) |
Mar 06, 2002 | 17.82 | 18.65 | 17.75 | 18.56 | 5,679,996 | +0.59(+3.30%) |
Mar 05, 2002 | 17.93 | 18.28 | 17.75 | 17.97 | 2,363,932 | +0.04(+0.20%) |
Mar 04, 2002 | 17.80 | 18.21 | 17.57 | 17.93 | 6,012,449 | +0.01(+0.04%) |
Mar 01, 2002 | 17.60 | 17.93 | 17.40 | 17.92 | 6,858,819 | +0.27(+1.53%) |
Feb 28, 2002 | 17.58 | 17.78 | 17.40 | 17.65 | 7,328,599 | +0.07(+0.42%) |
Feb 27, 2002 | 18.01 | 18.01 | 17.42 | 17.58 | 6,927,414 | -0.43(-2.40%) |
Feb 26, 2002 | 17.23 | 18.08 | 17.22 | 18.01 | 7,344,723 | +0.89(+5.22%) |
Feb 25, 2002 | 17.32 | 17.39 | 17.02 | 17.12 | 3,643,461 | -0.34(-1.93%) |
Feb 22, 2002 | 17.56 | 17.71 | 17.27 | 17.45 | 5,529,825 | +0.03(+0.17%) |
Feb 21, 2002 | 17.05 | 17.54 | 16.96 | 17.42 | 9,117,263 | +0.48(+2.85%) |
Feb 20, 2002 | 17.20 | 17.31 | 16.93 | 16.94 | 12,214,424 | -0.45(-2.61%) |
Feb 19, 2002 | 17.73 | 18.06 | 17.06 | 17.40 | 39,257,672 | -0.41(-2.30%) |
Feb 18, 2002 | 18.33 | 18.51 | 17.56 | 17.81 | 8,987,178 | +0.00(+0.00%) |
Feb 15, 2002 | 18.33 | 18.51 | 17.56 | 17.81 | 8,984,445 | -0.24(-1.34%) |
Feb 14, 2002 | 17.56 | 18.23 | 17.49 | 18.05 | 6,865,378 | +0.53(+3.05%) |
Feb 13, 2002 | 17.27 | 17.84 | 17.12 | 17.51 | 5,515,204 | -0.03(-0.17%) |
Feb 12, 2002 | 17.02 | 17.64 | 17.01 | 17.54 | 7,515,528 | +0.34(+1.96%) |
Feb 11, 2002 | 17.34 | 17.70 | 17.02 | 17.21 | 10,812,052 | -1.09(-5.96%) |
Feb 08, 2002 | 17.89 | 18.63 | 17.86 | 18.30 | 12,863,890 | +0.64(+3.61%) |
Feb 07, 2002 | 17.88 | 17.88 | 17.45 | 17.66 | 11,479,009 | -0.12(-0.70%) |
Feb 06, 2002 | 18.66 | 18.95 | 17.75 | 17.78 | 16,233,109 | -0.56(-3.07%) |
Feb 05, 2002 | 17.71 | 18.43 | 17.38 | 18.35 | 29,282,698 | +0.86(+4.90%) |
Feb 04, 2002 | 17.20 | 17.60 | 17.16 | 17.49 | 8,473,672 | +0.80(+4.78%) |
Feb 01, 2002 | 16.10 | 17.09 | 16.10 | 16.69 | 10,387,364 | +0.71(+4.44%) |
Jan 31, 2002 | 15.70 | 16.08 | 15.68 | 15.98 | 5,598,556 | +0.40(+2.58%) |
Jan 30, 2002 | 16.06 | 16.17 | 15.55 | 15.58 | 5,526,135 | -0.18(-1.11%) |
Jan 29, 2002 | 15.15 | 16.08 | 15.15 | 15.76 | 7,938,303 | +0.48(+3.11%) |
Jan 28, 2002 | 15.36 | 15.65 | 15.09 | 15.28 | 4,694,660 | -0.02(-0.14%) |
Jan 25, 2002 | 14.68 | 15.36 | 14.67 | 15.30 | 7,100,951 | +0.69(+4.71%) |
Jan 24, 2002 | 14.64 | 14.72 | 14.54 | 14.61 | 232,293 | +0.02(+0.15%) |
Jan 23, 2002 | 14.88 | 15.07 | 14.49 | 14.59 | 6,830,534 | -0.36(-2.40%) |
Jan 22, 2002 | 14.80 | 15.02 | 14.75 | 14.95 | 13,657,379 | +0.17(+1.14%) |
Jan 21, 2002 | 15.04 | 15.05 | 14.67 | 14.78 | 41,102,360 | +0.00(+0.00%) |
Jan 18, 2002 | 15.04 | 15.05 | 14.67 | 14.78 | 19,716,834 | -0.33(-2.18%) |
Jan 17, 2002 | 15.37 | 15.37 | 15.05 | 15.11 | 3,853,072 | -0.26(-1.67%) |
Jan 16, 2002 | 15.30 | 15.73 | 15.26 | 15.37 | 11,617,428 | +0.29(+1.94%) |
Jan 15, 2002 | 14.63 | 15.19 | 14.53 | 15.08 | 9,555,342 | +0.48(+3.26%) |
Jan 14, 2002 | 14.41 | 14.78 | 14.38 | 14.60 | 8,982,806 | +0.19(+1.32%) |
Jan 11, 2002 | 14.42 | 14.72 | 14.31 | 14.41 | 10,672,129 | -0.01(-0.10%) |
Jan 10, 2002 | 14.56 | 14.61 | 14.31 | 14.42 | 11,308,751 | +0.44(+3.14%) |