Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 21.72 | 21.79 | 21.24 | 21.74 | 5,024,131 | +0.02(+0.10%) |
Jul 30, 2002 | 22.11 | 22.11 | 21.36 | 21.72 | 5,469,614 | -0.39(-1.78%) |
Jul 29, 2002 | 21.29 | 22.22 | 21.29 | 22.11 | 6,376,331 | +1.01(+4.79%) |
Jul 26, 2002 | 21.02 | 21.29 | 20.76 | 21.10 | 4,762,191 | -0.05(-0.26%) |
Jul 25, 2002 | 20.80 | 21.53 | 20.50 | 21.15 | 7,370,973 | +0.05(+0.26%) |
Jul 24, 2002 | 19.38 | 21.31 | 19.34 | 21.10 | 7,455,234 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.66 | 19.82 | 5,553,691 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.73 | 19.70 | 19.98 | 7,194,392 | -0.68(-3.28%) |
Jul 19, 2002 | 21.32 | 21.67 | 20.55 | 20.65 | 8,004,943 | -1.29(-5.90%) |
Jul 17, 2002 | 22.25 | 22.25 | 21.62 | 21.95 | 5,658,467 | -0.41(-1.83%) |
Jul 12, 2002 | 22.63 | 22.79 | 22.25 | 22.36 | 5,259,328 | -0.27(-1.21%) |
Jul 11, 2002 | 22.73 | 22.73 | 22.10 | 22.63 | 8,516,368 | -0.10(-0.46%) |
Jul 10, 2002 | 23.44 | 23.52 | 22.72 | 22.73 | 5,127,259 | -0.52(-2.25%) |
Jul 09, 2002 | 23.74 | 23.74 | 23.26 | 23.26 | 3,226,083 | -0.48(-2.02%) |
Jul 08, 2002 | 23.97 | 24.08 | 23.56 | 23.74 | 3,358,518 | -0.23(-0.96%) |
Jul 05, 2002 | 23.42 | 23.99 | 23.34 | 23.97 | 2,229,609 | +0.63(+2.69%) |
Jul 04, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,080,732 | +0.00(+0.00%) |
Jul 03, 2002 | 23.15 | 23.38 | 22.84 | 23.34 | 5,078,901 | +0.19(+0.83%) |
Jul 02, 2002 | 23.39 | 23.58 | 23.02 | 23.15 | 3,787,881 | -0.25(-1.05%) |
Jul 01, 2002 | 23.79 | 23.97 | 23.39 | 23.39 | 3,737,508 | -0.40(-1.67%) |
Jun 28, 2002 | 23.19 | 23.97 | 23.10 | 23.79 | 6,679,486 | +0.69(+2.98%) |
Jun 27, 2002 | 23.47 | 23.52 | 22.72 | 23.10 | 6,767,410 | -0.10(-0.42%) |
Jun 26, 2002 | 23.55 | 23.64 | 23.01 | 23.20 | 7,630,715 | -0.38(-1.62%) |
Jun 25, 2002 | 24.05 | 24.16 | 23.58 | 23.58 | 7,965,377 | +0.11(+0.47%) |
Jun 21, 2002 | 23.65 | 23.86 | 23.39 | 23.47 | 6,957,913 | -0.17(-0.72%) |
Jun 20, 2002 | 23.76 | 23.94 | 23.55 | 23.64 | 3,604,706 | -0.03(-0.12%) |
Jun 19, 2002 | 23.64 | 24.02 | 23.64 | 23.67 | 3,763,153 | -0.29(-1.21%) |
Jun 18, 2002 | 23.72 | 24.00 | 23.50 | 23.96 | 3,126,985 | +0.32(+1.34%) |
Jun 17, 2002 | 23.34 | 23.79 | 23.20 | 23.64 | 4,361,220 | +0.56(+2.41%) |
Jun 14, 2002 | 22.93 | 23.16 | 22.66 | 23.09 | 3,626,687 | -0.55(-2.31%) |
Jun 12, 2002 | 23.21 | 23.68 | 23.20 | 23.63 | 4,177,678 | +0.15(+0.65%) |
Jun 11, 2002 | 23.72 | 24.02 | 23.40 | 23.48 | 3,417,684 | -0.17(-0.74%) |
Jun 10, 2002 | 23.42 | 23.83 | 23.35 | 23.65 | 4,322,387 | +0.28(+1.21%) |
Jun 07, 2002 | 23.37 | 23.56 | 23.23 | 23.37 | 5,821,310 | -0.08(-0.33%) |
Jun 06, 2002 | 23.75 | 23.75 | 23.26 | 23.45 | 2,698,538 | -0.22(-0.92%) |
Jun 05, 2002 | 23.41 | 23.69 | 23.40 | 23.67 | 3,070,567 | +0.14(+0.58%) |
May 31, 2002 | 23.49 | 23.91 | 23.48 | 23.53 | 4,261,206 | -0.25(-1.03%) |
May 28, 2002 | 24.10 | 24.10 | 23.58 | 23.77 | 2,410,769 | -0.19(-0.78%) |
May 27, 2002 | 24.18 | 24.29 | 23.87 | 23.96 | 1,814,900 | +0.00(+0.00%) |
May 24, 2002 | 24.18 | 24.29 | 23.87 | 23.96 | 1,780,280 | -0.22(-0.93%) |
May 23, 2002 | 23.91 | 24.25 | 23.73 | 24.18 | 4,093,784 | +0.30(+1.26%) |
May 22, 2002 | 23.88 | 24.05 | 23.68 | 23.88 | 3,161,971 | -0.02(-0.07%) |
May 21, 2002 | 24.13 | 24.26 | 23.77 | 23.90 | 3,336,720 | -0.13(-0.55%) |
May 20, 2002 | 24.27 | 24.27 | 23.92 | 24.03 | 3,233,043 | -0.18(-0.74%) |
May 17, 2002 | 24.16 | 24.28 | 23.87 | 24.21 | 3,250,079 | +0.01(+0.05%) |
May 16, 2002 | 24.67 | 24.68 | 24.08 | 24.20 | 3,709,665 | -0.36(-1.47%) |
May 15, 2002 | 24.15 | 24.57 | 23.97 | 24.56 | 6,616,657 | +0.41(+1.72%) |
May 14, 2002 | 23.75 | 24.30 | 23.75 | 24.15 | 5,152,720 | +0.41(+1.73%) |
May 13, 2002 | 23.34 | 23.75 | 23.28 | 23.74 | 2,393,368 | +0.37(+1.56%) |
May 10, 2002 | 23.72 | 23.72 | 23.37 | 23.37 | 2,551,265 | -0.13(-0.56%) |
May 09, 2002 | 23.64 | 23.86 | 23.40 | 23.50 | 3,076,062 | -0.25(-1.03%) |
May 08, 2002 | 23.72 | 23.85 | 23.48 | 23.75 | 4,275,311 | +0.28(+1.19%) |
May 07, 2002 | 23.28 | 23.74 | 23.23 | 23.47 | 6,848,374 | +0.27(+1.15%) |
May 06, 2002 | 23.53 | 23.67 | 23.15 | 23.20 | 6,358,014 | +0.00(+0.00%) |
May 03, 2002 | 23.01 | 23.31 | 22.86 | 23.20 | 4,279,524 | +0.08(+0.35%) |
May 02, 2002 | 22.71 | 23.19 | 22.60 | 23.12 | 5,298,711 | +0.41(+1.80%) |
May 01, 2002 | 22.90 | 22.90 | 22.27 | 22.71 | 8,283,918 | +0.09(+0.41%) |
Apr 30, 2002 | 21.81 | 22.66 | 21.47 | 22.62 | 8,116,496 | +1.24(+5.82%) |
Apr 29, 2002 | 22.15 | 22.15 | 21.36 | 21.37 | 6,712,275 | -0.66(-2.97%) |
Apr 26, 2002 | 22.49 | 22.52 | 22.03 | 22.03 | 4,932,544 | -0.08(-0.37%) |
Apr 25, 2002 | 21.84 | 22.24 | 21.79 | 22.11 | 6,416,263 | +0.33(+1.50%) |
Apr 24, 2002 | 22.22 | 22.46 | 21.72 | 21.78 | 6,518,475 | -0.31(-1.41%) |
Apr 23, 2002 | 22.30 | 22.46 | 22.07 | 22.09 | 7,508,171 | -0.23(-1.05%) |
Apr 22, 2002 | 23.06 | 23.07 | 22.31 | 22.33 | 6,553,828 | -0.69(-3.01%) |
Apr 19, 2002 | 23.09 | 23.28 | 22.74 | 23.02 | 6,657,505 | +0.46(+2.03%) |
Apr 18, 2002 | 23.03 | 23.16 | 22.40 | 22.56 | 5,110,956 | -0.26(-1.15%) |
Apr 17, 2002 | 22.90 | 23.09 | 22.66 | 22.83 | 3,865,181 | +0.07(+0.31%) |
Apr 16, 2002 | 22.41 | 22.85 | 22.30 | 22.75 | 6,399,411 | +0.70(+3.17%) |
Apr 15, 2002 | 22.33 | 22.60 | 21.86 | 22.06 | 6,073,176 | -0.27(-1.20%) |
Apr 12, 2002 | 22.45 | 22.45 | 22.14 | 22.32 | 6,143,149 | -0.13(-0.58%) |
Apr 11, 2002 | 22.63 | 22.89 | 22.42 | 22.45 | 5,021,384 | -0.28(-1.22%) |
Apr 10, 2002 | 22.46 | 22.79 | 22.39 | 22.73 | 4,887,116 | +0.41(+1.83%) |
Apr 09, 2002 | 22.55 | 22.60 | 22.25 | 22.32 | 6,071,161 | -0.28(-1.23%) |
Apr 08, 2002 | 22.29 | 22.66 | 22.27 | 22.60 | 4,861,472 | -0.07(-0.31%) |
Apr 05, 2002 | 22.55 | 22.79 | 22.52 | 22.67 | 4,788,934 | +0.04(+0.17%) |
Apr 04, 2002 | 22.55 | 22.76 | 22.35 | 22.63 | 5,985,801 | -0.07(-0.29%) |
Apr 03, 2002 | 22.90 | 23.33 | 22.57 | 22.70 | 5,323,440 | -0.33(-1.42%) |
Apr 02, 2002 | 23.01 | 23.12 | 22.79 | 23.03 | 3,850,527 | -0.13(-0.54%) |
Apr 01, 2002 | 23.49 | 23.49 | 22.77 | 23.15 | 4,017,949 | -0.33(-1.39%) |
Mar 29, 2002 | 23.37 | 23.61 | 23.37 | 23.48 | 3,997,983 | +0.00(+0.00%) |
Mar 28, 2002 | 23.37 | 23.61 | 23.37 | 23.48 | 3,985,161 | +0.08(+0.35%) |
Mar 27, 2002 | 23.34 | 23.57 | 23.16 | 23.40 | 5,608,644 | +0.26(+1.11%) |
Mar 26, 2002 | 22.66 | 23.35 | 22.49 | 23.14 | 5,223,975 | +0.40(+1.75%) |
Mar 25, 2002 | 23.23 | 23.23 | 22.71 | 22.74 | 5,469,797 | -0.33(-1.44%) |
Mar 22, 2002 | 23.57 | 23.61 | 22.95 | 23.08 | 6,946,189 | -0.49(-2.08%) |
Mar 21, 2002 | 24.03 | 24.29 | 23.21 | 23.57 | 6,681,868 | -0.64(-2.66%) |
Mar 20, 2002 | 24.35 | 24.53 | 24.15 | 24.21 | 4,980,536 | -0.19(-0.78%) |
Mar 19, 2002 | 24.35 | 24.57 | 24.15 | 24.40 | 5,080,000 | +0.26(+1.06%) |
Mar 18, 2002 | 24.35 | 24.66 | 23.90 | 24.15 | 4,239,775 | -0.21(-0.85%) |
Mar 15, 2002 | 24.16 | 24.42 | 23.91 | 24.35 | 8,058,063 | +0.19(+0.77%) |
Mar 14, 2002 | 23.99 | 24.35 | 23.64 | 24.17 | 5,983,603 | +0.52(+2.19%) |
Mar 13, 2002 | 24.13 | 24.14 | 23.51 | 23.65 | 8,450,425 | -0.72(-2.93%) |
Mar 12, 2002 | 24.14 | 24.56 | 24.13 | 24.36 | 4,792,231 | -0.24(-0.98%) |
Mar 11, 2002 | 24.43 | 24.64 | 24.10 | 24.60 | 4,267,984 | +0.39(+1.60%) |
Mar 08, 2002 | 24.84 | 24.90 | 24.17 | 24.22 | 6,367,356 | -0.33(-1.36%) |
Mar 07, 2002 | 24.76 | 24.89 | 24.48 | 24.55 | 4,658,330 | -0.17(-0.71%) |
Mar 06, 2002 | 24.29 | 24.74 | 24.25 | 24.73 | 1,263,909 | +0.32(+1.32%) |
Mar 05, 2002 | 24.92 | 25.03 | 24.38 | 24.40 | 7,046,936 | -0.74(-2.93%) |
Mar 04, 2002 | 24.29 | 25.22 | 24.29 | 25.14 | 9,032,190 | +1.03(+4.28%) |
Mar 01, 2002 | 24.29 | 24.29 | 23.99 | 24.11 | 5,722,212 | +0.22(+0.94%) |
Feb 28, 2002 | 24.11 | 24.42 | 23.88 | 23.88 | 5,210,237 | -0.23(-0.95%) |
Feb 27, 2002 | 24.15 | 24.52 | 23.88 | 24.11 | 5,756,100 | -0.03(-0.14%) |
Feb 26, 2002 | 24.02 | 24.29 | 23.72 | 24.15 | 5,410,448 | +0.14(+0.59%) |
Feb 25, 2002 | 23.61 | 24.02 | 23.49 | 24.00 | 6,185,279 | +0.54(+2.28%) |
Feb 22, 2002 | 23.04 | 23.73 | 22.93 | 23.47 | 7,663,137 | +0.49(+2.11%) |
Feb 21, 2002 | 23.31 | 23.88 | 22.98 | 22.98 | 8,548,790 | -0.41(-1.75%) |
Feb 20, 2002 | 23.12 | 23.47 | 22.70 | 23.39 | 11,332,505 | -0.08(-0.35%) |
Feb 19, 2002 | 23.68 | 23.83 | 23.45 | 23.47 | 5,620,733 | -0.29(-1.22%) |
Feb 18, 2002 | 24.10 | 24.38 | 23.75 | 23.76 | 6,416,996 | +0.00(+0.00%) |
Feb 15, 2002 | 24.10 | 24.38 | 23.75 | 23.76 | 6,319,913 | -0.34(-1.40%) |
Feb 14, 2002 | 24.21 | 24.42 | 24.05 | 24.10 | 5,395,611 | -0.19(-0.79%) |
Feb 13, 2002 | 23.83 | 24.35 | 23.75 | 24.29 | 7,084,853 | +0.56(+2.37%) |
Feb 12, 2002 | 23.81 | 24.10 | 23.55 | 23.73 | 6,907,539 | -0.19(-0.78%) |
Feb 11, 2002 | 22.87 | 23.94 | 22.80 | 23.92 | 7,011,766 | +0.99(+4.33%) |
Feb 08, 2002 | 22.34 | 22.93 | 22.30 | 22.92 | 4,192,699 | +0.72(+3.22%) |
Feb 07, 2002 | 22.37 | 22.64 | 22.21 | 22.21 | 2,956,265 | +0.06(+0.27%) |
Feb 06, 2002 | 22.38 | 22.61 | 22.15 | 22.15 | 3,275,174 | -0.19(-0.83%) |
Feb 05, 2002 | 22.54 | 22.70 | 22.14 | 22.33 | 3,116,177 | -0.07(-0.32%) |
Feb 04, 2002 | 22.75 | 22.84 | 22.35 | 22.40 | 3,943,947 | -0.40(-1.75%) |
Feb 01, 2002 | 22.89 | 23.20 | 22.71 | 22.80 | 6,032,145 | -0.01(-0.02%) |
Jan 31, 2002 | 22.67 | 23.20 | 22.60 | 22.81 | 4,708,703 | +0.23(+1.04%) |
Jan 30, 2002 | 22.38 | 22.57 | 22.06 | 22.57 | 5,744,010 | +0.19(+0.85%) |
Jan 29, 2002 | 22.96 | 23.03 | 22.32 | 22.38 | 6,443,923 | -0.46(-2.03%) |
Jan 28, 2002 | 22.93 | 22.93 | 22.75 | 22.85 | 7,613,131 | +0.41(+1.85%) |
Jan 25, 2002 | 21.90 | 22.55 | 21.86 | 22.43 | 5,822,775 | +0.53(+2.42%) |
Jan 24, 2002 | 21.73 | 22.09 | 21.60 | 21.90 | 5,501,669 | +0.40(+1.88%) |
Jan 23, 2002 | 21.24 | 21.72 | 21.13 | 21.50 | 4,594,402 | +0.26(+1.21%) |
Jan 22, 2002 | 21.07 | 21.44 | 20.95 | 21.24 | 5,537,388 | +0.38(+1.80%) |
Jan 21, 2002 | 21.01 | 21.23 | 20.79 | 20.87 | 6,036,907 | +0.00(+0.00%) |
Jan 18, 2002 | 21.01 | 21.23 | 20.79 | 20.87 | 6,035,076 | -0.14(-0.68%) |
Jan 17, 2002 | 21.13 | 21.20 | 20.69 | 21.01 | 7,750,695 | +0.26(+1.26%) |
Jan 16, 2002 | 21.07 | 21.51 | 20.75 | 20.75 | 5,147,408 | -0.55(-2.56%) |
Jan 15, 2002 | 21.43 | 21.83 | 21.24 | 21.29 | 7,173,327 | -0.41(-1.91%) |
Jan 14, 2002 | 22.21 | 22.33 | 21.70 | 21.71 | 6,775,287 | -0.70(-3.12%) |
Jan 11, 2002 | 22.64 | 22.78 | 22.40 | 22.40 | 3,398,084 | -0.24(-1.06%) |
Jan 10, 2002 | 22.82 | 22.82 | 22.41 | 22.64 | 6,596,691 | +0.62(+2.80%) |