Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.94 | 19.61 | 18.68 | 19.17 | 1,574,710 | +0.35(+1.84%) |
Jun 27, 2002 | 18.71 | 19.11 | 18.41 | 18.82 | 1,185,120 | +0.73(+4.06%) |
Jun 26, 2002 | 17.01 | 18.22 | 16.96 | 18.08 | 1,820,200 | +0.19(+1.06%) |
Jun 25, 2002 | 17.95 | 18.10 | 17.65 | 17.90 | 1,608,803 | -0.14(-0.79%) |
Jun 21, 2002 | 18.74 | 18.87 | 18.04 | 18.04 | 2,138,438 | -0.71(-3.79%) |
Jun 20, 2002 | 18.70 | 18.76 | 18.03 | 18.75 | 1,926,660 | -0.51(-2.62%) |
Jun 19, 2002 | 19.30 | 19.73 | 18.95 | 19.25 | 1,258,121 | -0.39(-2.01%) |
Jun 18, 2002 | 19.54 | 19.84 | 19.46 | 19.65 | 845,464 | -0.02(-0.08%) |
Jun 17, 2002 | 19.09 | 19.76 | 19.06 | 19.66 | 1,529,719 | +0.54(+2.81%) |
Jun 14, 2002 | 19.33 | 19.61 | 18.96 | 19.13 | 2,530,563 | -1.00(-4.98%) |
Jun 12, 2002 | 19.96 | 20.35 | 19.41 | 20.13 | 2,204,468 | -0.23(-1.12%) |
Jun 11, 2002 | 21.26 | 21.56 | 20.27 | 20.36 | 1,860,123 | -0.39(-1.90%) |
Jun 10, 2002 | 21.19 | 21.27 | 20.63 | 20.75 | 1,130,116 | -0.02(-0.11%) |
Jun 07, 2002 | 20.12 | 21.10 | 20.05 | 20.78 | 1,958,091 | -0.06(-0.26%) |
Jun 06, 2002 | 20.96 | 21.03 | 20.32 | 20.83 | 1,529,719 | -0.20(-0.94%) |
Jun 05, 2002 | 20.59 | 21.15 | 20.16 | 21.03 | 2,838,534 | +0.67(+3.29%) |
May 31, 2002 | 21.11 | 21.22 | 20.32 | 20.36 | 1,131,383 | -0.94(-4.41%) |
May 28, 2002 | 21.46 | 21.53 | 20.96 | 21.30 | 1,228,211 | +0.35(+1.66%) |
May 27, 2002 | 21.03 | 21.30 | 20.75 | 20.95 | 1,729,837 | +0.00(+0.00%) |
May 24, 2002 | 21.03 | 21.30 | 20.75 | 20.95 | 1,729,837 | -0.41(-1.92%) |
May 23, 2002 | 21.43 | 21.64 | 20.93 | 21.36 | 3,797,936 | +0.80(+3.88%) |
May 22, 2002 | 21.38 | 21.54 | 20.28 | 20.56 | 7,100,836 | -1.44(-6.56%) |
May 21, 2002 | 23.10 | 23.15 | 21.96 | 22.01 | 2,945,501 | -1.47(-6.25%) |
May 20, 2002 | 23.70 | 23.70 | 23.26 | 23.47 | 1,660,258 | -0.36(-1.52%) |
May 17, 2002 | 24.19 | 24.47 | 23.52 | 23.84 | 1,589,665 | -0.45(-1.85%) |
May 16, 2002 | 24.33 | 24.56 | 24.07 | 24.29 | 551,307 | +0.00(+0.00%) |
May 15, 2002 | 23.85 | 24.85 | 23.64 | 24.29 | 1,400,827 | -0.06(-0.23%) |
May 14, 2002 | 24.44 | 24.59 | 24.11 | 24.34 | 1,933,123 | +0.52(+2.19%) |
May 13, 2002 | 22.95 | 23.83 | 22.92 | 23.82 | 1,721,852 | +1.08(+4.75%) |
May 10, 2002 | 23.55 | 23.59 | 22.72 | 22.74 | 917,070 | -0.89(-3.77%) |
May 09, 2002 | 24.51 | 24.51 | 23.49 | 23.63 | 1,170,038 | -1.29(-5.19%) |
May 08, 2002 | 24.14 | 24.93 | 23.96 | 24.93 | 1,662,666 | +2.24(+9.88%) |
May 07, 2002 | 23.44 | 23.54 | 22.53 | 22.68 | 4,065,225 | -0.87(-3.69%) |
May 06, 2002 | 24.03 | 24.24 | 23.33 | 23.55 | 2,211,312 | +0.00(+0.00%) |
May 03, 2002 | 24.08 | 24.22 | 23.40 | 23.55 | 2,947,022 | -0.32(-1.32%) |
May 02, 2002 | 24.32 | 24.44 | 23.61 | 23.87 | 2,831,057 | -1.66(-6.49%) |
May 01, 2002 | 25.62 | 25.78 | 24.92 | 25.53 | 1,558,868 | -0.20(-0.77%) |
Apr 30, 2002 | 24.96 | 25.96 | 24.90 | 25.72 | 965,864 | +0.47(+1.87%) |
Apr 29, 2002 | 25.34 | 25.60 | 24.99 | 25.25 | 941,277 | +0.09(+0.38%) |
Apr 26, 2002 | 25.95 | 26.20 | 25.15 | 25.15 | 1,401,587 | -1.15(-4.38%) |
Apr 25, 2002 | 25.98 | 26.31 | 25.71 | 26.31 | 1,063,706 | -0.01(-0.03%) |
Apr 24, 2002 | 26.49 | 26.59 | 26.18 | 26.31 | 1,802,077 | -0.08(-0.30%) |
Apr 23, 2002 | 26.65 | 26.98 | 26.39 | 26.39 | 2,254,402 | -0.50(-1.85%) |
Apr 22, 2002 | 26.71 | 26.96 | 26.67 | 26.89 | 2,490,260 | -0.97(-3.48%) |
Apr 19, 2002 | 27.68 | 27.93 | 27.36 | 27.86 | 2,473,658 | +0.38(+1.38%) |
Apr 18, 2002 | 26.87 | 27.66 | 26.74 | 27.48 | 1,586,497 | +0.46(+1.69%) |
Apr 17, 2002 | 27.34 | 27.36 | 26.88 | 27.02 | 3,162,348 | -0.92(-3.28%) |
Apr 16, 2002 | 27.34 | 28.07 | 27.31 | 27.94 | 900,721 | +1.61(+6.11%) |
Apr 15, 2002 | 26.62 | 26.62 | 25.98 | 26.33 | 1,286,510 | +0.42(+1.61%) |
Apr 12, 2002 | 25.75 | 25.99 | 25.60 | 25.91 | 1,352,540 | +0.22(+0.86%) |
Apr 11, 2002 | 26.74 | 26.94 | 25.54 | 25.69 | 1,869,881 | -1.06(-3.95%) |
Apr 10, 2002 | 26.89 | 27.30 | 26.39 | 26.75 | 2,728,273 | +0.49(+1.86%) |
Apr 09, 2002 | 26.85 | 26.91 | 26.25 | 26.26 | 753,199 | -0.92(-3.40%) |
Apr 08, 2002 | 26.39 | 27.32 | 26.35 | 27.18 | 1,505,892 | -0.67(-2.41%) |
Apr 05, 2002 | 28.00 | 28.06 | 27.74 | 27.85 | 719,741 | +0.11(+0.40%) |
Apr 04, 2002 | 27.62 | 27.84 | 27.48 | 27.74 | 2,269,611 | +0.12(+0.43%) |
Apr 03, 2002 | 27.93 | 28.08 | 27.31 | 27.62 | 3,776,771 | -0.51(-1.80%) |
Apr 02, 2002 | 28.72 | 28.92 | 28.13 | 28.13 | 3,451,056 | -2.09(-6.92%) |
Apr 01, 2002 | 29.35 | 30.47 | 29.35 | 30.22 | 347,386 | +0.87(+2.96%) |
Mar 29, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | +0.00(+0.00%) |
Mar 28, 2002 | 29.99 | 30.12 | 29.35 | 29.35 | 982,974 | -0.58(-1.92%) |
Mar 27, 2002 | 29.91 | 30.07 | 29.68 | 29.93 | 1,154,449 | +0.31(+1.04%) |
Mar 26, 2002 | 29.27 | 29.81 | 29.26 | 29.62 | 967,385 | +0.58(+1.98%) |
Mar 25, 2002 | 29.31 | 29.51 | 29.04 | 29.04 | 779,307 | -0.23(-0.78%) |
Mar 22, 2002 | 29.67 | 29.67 | 29.19 | 29.27 | 564,487 | -0.35(-1.17%) |
Mar 21, 2002 | 29.51 | 29.70 | 28.89 | 29.62 | 1,218,959 | +0.11(+0.37%) |
Mar 20, 2002 | 29.83 | 29.83 | 29.48 | 29.51 | 1,570,655 | -1.07(-3.51%) |
Mar 19, 2002 | 30.65 | 30.80 | 30.46 | 30.58 | 971,948 | -0.06(-0.21%) |
Mar 18, 2002 | 30.12 | 30.69 | 30.12 | 30.65 | 1,745,425 | +0.83(+2.78%) |
Mar 15, 2002 | 28.84 | 29.86 | 28.84 | 29.82 | 1,912,212 | +0.98(+3.39%) |
Mar 14, 2002 | 29.00 | 29.12 | 28.69 | 28.84 | 688,563 | +0.43(+1.53%) |
Mar 13, 2002 | 28.66 | 28.82 | 28.41 | 28.41 | 746,355 | -0.15(-0.52%) |
Mar 12, 2002 | 28.31 | 28.83 | 28.17 | 28.56 | 888,301 | -0.48(-1.66%) |
Mar 11, 2002 | 28.44 | 29.18 | 28.42 | 29.04 | 1,102,234 | +0.39(+1.38%) |
Mar 08, 2002 | 28.75 | 29.03 | 28.42 | 28.64 | 1,576,611 | -0.22(-0.77%) |
Mar 07, 2002 | 29.27 | 29.46 | 28.81 | 28.86 | 871,825 | -0.09(-0.30%) |
Mar 06, 2002 | 28.20 | 28.95 | 28.17 | 28.95 | 50,694 | +0.90(+3.21%) |
Mar 05, 2002 | 27.80 | 28.41 | 27.62 | 28.05 | 1,493,852 | -0.40(-1.41%) |
Mar 04, 2002 | 27.55 | 28.52 | 27.35 | 28.45 | 1,978,875 | +0.58(+2.10%) |
Mar 01, 2002 | 26.73 | 27.87 | 26.55 | 27.87 | 1,415,021 | +0.91(+3.37%) |
Feb 28, 2002 | 26.98 | 27.36 | 26.76 | 26.96 | 1,160,913 | +0.52(+1.97%) |
Feb 27, 2002 | 27.06 | 27.25 | 26.16 | 26.44 | 1,006,927 | +0.06(+0.21%) |
Feb 26, 2002 | 27.26 | 27.38 | 26.39 | 26.39 | 735,329 | -0.76(-2.79%) |
Feb 25, 2002 | 26.31 | 27.29 | 26.21 | 27.14 | 925,689 | +1.00(+3.83%) |
Feb 22, 2002 | 25.90 | 26.14 | 25.65 | 26.14 | 1,289,044 | +0.23(+0.88%) |
Feb 21, 2002 | 26.43 | 26.73 | 25.89 | 25.91 | 776,646 | -0.72(-2.70%) |
Feb 20, 2002 | 26.07 | 26.67 | 25.60 | 26.63 | 740,906 | +0.93(+3.62%) |
Feb 19, 2002 | 26.20 | 26.35 | 25.41 | 25.70 | 602,382 | -1.22(-4.51%) |
Feb 18, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | +0.00(+0.00%) |
Feb 15, 2002 | 27.43 | 27.61 | 26.75 | 26.91 | 680,072 | -0.51(-1.87%) |
Feb 14, 2002 | 27.77 | 28.07 | 27.43 | 27.43 | 1,120,104 | -0.07(-0.26%) |
Feb 13, 2002 | 27.17 | 27.54 | 27.12 | 27.50 | 594,524 | +0.47(+1.72%) |
Feb 12, 2002 | 27.14 | 27.50 | 26.91 | 27.03 | 1,033,415 | -0.08(-0.29%) |
Feb 11, 2002 | 26.76 | 27.14 | 26.69 | 27.11 | 806,429 | +1.29(+5.01%) |
Feb 08, 2002 | 26.14 | 26.16 | 25.40 | 25.82 | 1,309,196 | -0.62(-2.36%) |
Feb 07, 2002 | 26.36 | 26.67 | 26.07 | 26.44 | 1,326,939 | +0.08(+0.30%) |
Feb 06, 2002 | 26.51 | 26.88 | 25.96 | 26.36 | 1,285,369 | -0.52(-1.94%) |
Feb 05, 2002 | 27.00 | 27.54 | 26.88 | 26.88 | 1,106,289 | -0.25(-0.93%) |
Feb 04, 2002 | 27.76 | 28.00 | 27.06 | 27.13 | 1,023,023 | -0.30(-1.09%) |
Feb 01, 2002 | 28.02 | 28.07 | 27.43 | 27.43 | 732,034 | -0.23(-0.83%) |
Jan 31, 2002 | 27.62 | 27.76 | 27.10 | 27.66 | 1,172,826 | +0.30(+1.10%) |
Jan 30, 2002 | 27.21 | 27.45 | 26.91 | 27.36 | 1,925,139 | -0.45(-1.62%) |
Jan 29, 2002 | 28.37 | 28.47 | 27.71 | 27.81 | 745,848 | -0.71(-2.49%) |
Jan 28, 2002 | 28.64 | 28.79 | 28.14 | 28.52 | 1,032,021 | -0.36(-1.23%) |
Jan 25, 2002 | 28.05 | 28.96 | 28.01 | 28.88 | 2,185,964 | +0.01(+0.03%) |
Jan 24, 2002 | 29.28 | 29.28 | 28.67 | 28.87 | 2,932,827 | -0.17(-0.57%) |
Jan 23, 2002 | 27.96 | 29.07 | 27.64 | 29.04 | 2,823,326 | +1.96(+7.26%) |
Jan 22, 2002 | 28.03 | 28.03 | 27.07 | 27.07 | 1,066,494 | -0.85(-3.05%) |
Jan 21, 2002 | 27.73 | 28.24 | 27.62 | 27.92 | 1,576,992 | +0.00(+0.00%) |
Jan 18, 2002 | 27.73 | 28.24 | 27.62 | 27.92 | 1,576,992 | -0.72(-2.51%) |
Jan 17, 2002 | 28.41 | 28.67 | 28.09 | 28.64 | 1,388,406 | +0.95(+3.42%) |
Jan 16, 2002 | 27.88 | 28.25 | 27.70 | 27.70 | 1,744,411 | -0.87(-3.04%) |
Jan 15, 2002 | 28.51 | 28.77 | 28.37 | 28.56 | 1,152,295 | +0.05(+0.17%) |
Jan 14, 2002 | 28.92 | 28.97 | 28.35 | 28.52 | 1,140,001 | -0.66(-2.27%) |
Jan 11, 2002 | 29.05 | 29.35 | 28.97 | 29.18 | 3,345,737 | +0.19(+0.65%) |
Jan 10, 2002 | 28.79 | 29.35 | 28.29 | 28.99 | 2,983,775 | +3.80(+15.06%) |