Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.32 | 22.69 | 22.29 | 22.56 | 2,893,574 | +0.24(+1.06%) |
Jun 27, 2002 | 22.58 | 22.80 | 21.99 | 22.32 | 3,762,427 | -0.25(-1.12%) |
Jun 26, 2002 | 22.55 | 22.76 | 22.41 | 22.58 | 3,204,005 | -0.26(-1.16%) |
Jun 25, 2002 | 23.06 | 23.31 | 22.84 | 22.84 | 2,230,493 | -0.36(-1.53%) |
Jun 21, 2002 | 22.72 | 23.31 | 22.55 | 23.20 | 5,129,389 | +0.34(+1.48%) |
Jun 20, 2002 | 23.58 | 23.69 | 22.80 | 22.86 | 5,362,301 | -0.72(-3.06%) |
Jun 19, 2002 | 23.78 | 23.97 | 23.48 | 23.58 | 2,790,511 | -0.20(-0.83%) |
Jun 18, 2002 | 23.54 | 24.05 | 23.49 | 23.78 | 3,315,760 | +0.32(+1.35%) |
Jun 17, 2002 | 23.33 | 23.51 | 23.03 | 23.46 | 2,428,104 | +0.25(+1.09%) |
Jun 14, 2002 | 23.14 | 23.35 | 22.73 | 23.21 | 2,433,426 | +0.06(+0.24%) |
Jun 12, 2002 | 23.11 | 23.32 | 23.06 | 23.15 | 2,828,295 | +0.08(+0.37%) |
Jun 11, 2002 | 23.33 | 23.34 | 23.00 | 23.07 | 3,561,090 | -0.02(-0.07%) |
Jun 10, 2002 | 22.77 | 23.15 | 22.71 | 23.08 | 3,620,515 | +0.43(+1.89%) |
Jun 07, 2002 | 22.73 | 22.90 | 22.15 | 22.66 | 6,724,828 | -0.07(-0.32%) |
Jun 06, 2002 | 23.03 | 23.59 | 22.73 | 22.73 | 17,310,712 | -0.33(-1.42%) |
Jun 05, 2002 | 23.51 | 23.51 | 23.04 | 23.06 | 6,108,400 | -1.03(-4.28%) |
May 31, 2002 | 24.10 | 24.16 | 23.76 | 24.09 | 4,257,520 | -1.28(-5.04%) |
May 28, 2002 | 25.23 | 25.45 | 25.16 | 25.37 | 1,911,547 | +0.07(+0.27%) |
May 27, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | +0.00(+0.00%) |
May 24, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | -0.12(-0.49%) |
May 23, 2002 | 25.54 | 25.61 | 25.09 | 25.42 | 2,147,475 | +0.01(+0.04%) |
May 22, 2002 | 25.00 | 25.50 | 24.98 | 25.41 | 2,454,713 | +0.55(+2.22%) |
May 21, 2002 | 24.80 | 25.14 | 24.69 | 24.86 | 1,205,537 | +0.06(+0.25%) |
May 20, 2002 | 24.18 | 24.85 | 24.18 | 24.80 | 2,304,464 | +0.59(+2.42%) |
May 17, 2002 | 24.64 | 24.64 | 23.59 | 24.21 | 5,355,205 | -0.48(-1.94%) |
May 16, 2002 | 25.20 | 25.26 | 24.54 | 24.69 | 2,635,473 | -0.60(-2.36%) |
May 15, 2002 | 25.71 | 25.76 | 25.25 | 25.29 | 1,401,552 | -0.48(-1.86%) |
May 14, 2002 | 25.42 | 25.81 | 25.23 | 25.77 | 1,724,578 | +0.29(+1.15%) |
May 13, 2002 | 25.54 | 25.68 | 25.07 | 25.48 | 2,101,353 | +0.07(+0.29%) |
May 10, 2002 | 25.88 | 26.11 | 25.30 | 25.40 | 1,408,293 | -0.43(-1.66%) |
May 09, 2002 | 25.85 | 26.06 | 25.74 | 25.83 | 2,059,312 | -0.08(-0.30%) |
May 08, 2002 | 25.84 | 25.94 | 25.57 | 25.91 | 2,143,395 | -0.23(-0.86%) |
May 07, 2002 | 26.21 | 26.38 | 26.11 | 26.13 | 2,319,365 | +0.03(+0.11%) |
May 06, 2002 | 25.93 | 26.25 | 25.87 | 26.11 | 1,848,219 | +0.25(+0.98%) |
May 03, 2002 | 25.76 | 25.90 | 25.55 | 25.85 | 2,465,179 | +0.07(+0.26%) |
May 02, 2002 | 25.68 | 25.82 | 25.55 | 25.79 | 2,366,550 | +0.03(+0.13%) |
May 01, 2002 | 25.84 | 25.84 | 25.65 | 25.75 | 1,818,240 | -0.07(-0.26%) |
Apr 30, 2002 | 25.79 | 25.95 | 25.71 | 25.82 | 2,004,499 | -0.02(-0.07%) |
Apr 29, 2002 | 26.02 | 26.02 | 25.61 | 25.84 | 1,282,524 | -0.08(-0.30%) |
Apr 26, 2002 | 25.99 | 26.03 | 25.65 | 25.91 | 1,391,619 | -0.19(-0.71%) |
Apr 25, 2002 | 26.66 | 26.70 | 26.10 | 26.10 | 2,467,840 | -0.78(-2.89%) |
Apr 24, 2002 | 27.16 | 27.31 | 26.83 | 26.88 | 1,396,763 | -0.20(-0.73%) |
Apr 23, 2002 | 27.00 | 27.26 | 26.95 | 27.08 | 1,945,251 | +0.03(+0.10%) |
Apr 22, 2002 | 27.06 | 27.20 | 26.96 | 27.05 | 1,139,194 | +0.06(+0.23%) |
Apr 19, 2002 | 27.03 | 27.03 | 26.82 | 26.99 | 1,156,933 | +0.00(+0.00%) |
Apr 18, 2002 | 26.99 | 27.03 | 26.78 | 26.99 | 1,595,439 | +0.01(+0.04%) |
Apr 17, 2002 | 26.97 | 27.01 | 26.82 | 26.97 | 390,256 | +0.08(+0.31%) |
Apr 16, 2002 | 26.64 | 26.92 | 26.63 | 26.89 | 2,215,415 | +0.24(+0.89%) |
Apr 15, 2002 | 27.00 | 27.00 | 26.61 | 26.65 | 1,713,225 | -0.34(-1.27%) |
Apr 12, 2002 | 27.01 | 27.05 | 26.78 | 27.00 | 248,345 | -0.01(-0.02%) |
Apr 11, 2002 | 27.15 | 27.51 | 26.95 | 27.00 | 585,384 | -0.09(-0.33%) |
Apr 10, 2002 | 26.61 | 27.14 | 26.57 | 27.09 | 1,464,348 | +0.38(+1.44%) |
Apr 09, 2002 | 26.74 | 26.77 | 26.44 | 26.71 | 1,808,129 | +0.15(+0.55%) |
Apr 08, 2002 | 26.39 | 26.64 | 26.31 | 26.56 | 1,062,207 | +0.17(+0.64%) |
Apr 05, 2002 | 26.64 | 26.86 | 26.36 | 26.39 | 1,625,773 | -0.19(-0.70%) |
Apr 04, 2002 | 26.03 | 26.63 | 25.96 | 26.58 | 2,496,754 | +0.55(+2.10%) |
Apr 03, 2002 | 25.96 | 26.07 | 25.71 | 26.03 | 1,286,249 | -0.01(-0.04%) |
Apr 02, 2002 | 25.57 | 26.04 | 25.54 | 26.04 | 1,408,825 | +0.30(+1.16%) |
Apr 01, 2002 | 25.98 | 25.98 | 25.67 | 25.75 | 1,154,094 | -0.24(-0.91%) |
Mar 29, 2002 | 25.82 | 26.37 | 25.75 | 25.98 | 1,201,635 | +0.00(+0.00%) |
Mar 28, 2002 | 25.82 | 26.37 | 25.75 | 25.98 | 1,197,023 | +0.05(+0.20%) |
Mar 27, 2002 | 25.55 | 26.07 | 25.42 | 25.93 | 1,353,657 | +0.41(+1.61%) |
Mar 26, 2002 | 25.85 | 25.93 | 25.45 | 25.52 | 1,782,585 | -0.39(-1.50%) |
Mar 25, 2002 | 25.88 | 26.14 | 25.69 | 25.91 | 141,911 | -0.11(-0.43%) |
Mar 22, 2002 | 26.16 | 26.54 | 25.99 | 26.02 | 1,466,300 | -0.10(-0.39%) |
Mar 21, 2002 | 25.48 | 26.18 | 25.48 | 26.12 | 1,552,333 | +0.59(+2.30%) |
Mar 20, 2002 | 25.50 | 25.69 | 25.16 | 25.54 | 893,155 | +0.06(+0.24%) |
Mar 19, 2002 | 25.45 | 25.69 | 25.45 | 25.48 | 1,059,901 | +0.10(+0.40%) |
Mar 18, 2002 | 25.14 | 25.41 | 24.91 | 25.37 | 1,435,256 | +0.14(+0.54%) |
Mar 15, 2002 | 25.33 | 25.45 | 25.14 | 25.24 | 1,852,299 | -0.09(-0.36%) |
Mar 14, 2002 | 25.35 | 25.41 | 25.17 | 25.33 | 2,387,127 | -0.02(-0.07%) |
Mar 13, 2002 | 25.25 | 25.54 | 25.11 | 25.35 | 1,513,485 | +0.10(+0.38%) |
Mar 12, 2002 | 25.21 | 25.50 | 25.15 | 25.25 | 1,399,601 | -0.10(-0.40%) |
Mar 11, 2002 | 25.59 | 25.59 | 25.26 | 25.35 | 2,005,918 | -0.24(-0.93%) |
Mar 08, 2002 | 25.65 | 25.70 | 25.41 | 25.59 | 1,452,641 | +0.04(+0.15%) |
Mar 07, 2002 | 25.50 | 25.63 | 25.38 | 25.55 | 2,495,335 | +0.04(+0.15%) |
Mar 06, 2002 | 25.31 | 25.54 | 25.05 | 25.51 | 1,512,953 | +0.28(+1.12%) |
Mar 05, 2002 | 25.00 | 25.31 | 24.86 | 25.23 | 1,731,851 | +0.27(+1.08%) |
Mar 04, 2002 | 24.95 | 25.37 | 24.82 | 24.96 | 2,208,851 | +0.08(+0.34%) |
Mar 01, 2002 | 24.72 | 24.87 | 24.62 | 24.87 | 1,777,618 | +0.15(+0.62%) |
Feb 28, 2002 | 24.49 | 24.73 | 24.47 | 24.72 | 1,864,006 | +0.24(+0.97%) |
Feb 27, 2002 | 24.30 | 24.66 | 24.20 | 24.48 | 2,001,306 | +0.29(+1.21%) |
Feb 26, 2002 | 24.17 | 24.30 | 24.04 | 24.19 | 3,041,694 | +0.17(+0.70%) |
Feb 25, 2002 | 23.89 | 24.06 | 23.68 | 24.02 | 2,426,153 | +0.38(+1.60%) |
Feb 22, 2002 | 23.28 | 23.72 | 23.13 | 23.64 | 1,831,722 | +0.27(+1.16%) |
Feb 21, 2002 | 23.27 | 23.65 | 23.27 | 23.37 | 1,604,663 | -0.07(-0.31%) |
Feb 20, 2002 | 23.43 | 23.62 | 23.10 | 23.45 | 1,288,201 | -0.10(-0.41%) |
Feb 19, 2002 | 23.73 | 23.73 | 23.46 | 23.54 | 1,409,003 | -0.18(-0.76%) |
Feb 18, 2002 | 23.56 | 23.79 | 23.54 | 23.72 | 1,823,916 | +0.00(+0.00%) |
Feb 15, 2002 | 23.56 | 23.79 | 23.54 | 23.72 | 1,823,916 | +0.03(+0.12%) |
Feb 14, 2002 | 23.68 | 23.79 | 23.56 | 23.69 | 1,188,508 | +0.03(+0.12%) |
Feb 13, 2002 | 23.68 | 23.76 | 23.29 | 23.67 | 1,417,695 | +0.27(+1.13%) |
Feb 12, 2002 | 23.08 | 23.93 | 22.99 | 23.40 | 2,583,143 | +0.28(+1.19%) |
Feb 11, 2002 | 22.78 | 23.14 | 22.38 | 23.12 | 1,215,294 | +0.40(+1.76%) |
Feb 08, 2002 | 22.66 | 22.84 | 22.45 | 22.72 | 1,280,928 | +0.17(+0.77%) |
Feb 07, 2002 | 22.79 | 22.88 | 22.55 | 22.55 | 2,915,038 | -0.24(-1.04%) |
Feb 06, 2002 | 23.06 | 23.21 | 22.55 | 22.79 | 2,076,696 | -0.55(-2.37%) |
Feb 05, 2002 | 23.45 | 23.55 | 23.27 | 23.34 | 4,625,958 | -0.11(-0.46%) |
Feb 04, 2002 | 23.68 | 23.68 | 23.37 | 23.45 | 1,696,906 | -0.12(-0.53%) |
Feb 01, 2002 | 23.56 | 23.78 | 23.38 | 23.57 | 2,096,741 | +0.04(+0.17%) |
Jan 31, 2002 | 23.34 | 23.62 | 23.11 | 23.53 | 1,536,368 | +0.29(+1.26%) |
Jan 30, 2002 | 23.23 | 23.29 | 22.72 | 23.24 | 2,279,275 | +0.05(+0.19%) |
Jan 29, 2002 | 23.90 | 23.90 | 23.15 | 23.19 | 1,891,679 | -0.42(-1.79%) |
Jan 28, 2002 | 23.51 | 23.65 | 23.31 | 23.61 | 1,202,344 | +0.19(+0.82%) |
Jan 25, 2002 | 23.38 | 23.45 | 23.20 | 23.42 | 2,172,486 | +0.05(+0.19%) |
Jan 24, 2002 | 23.73 | 23.76 | 23.28 | 23.38 | 1,811,854 | -0.28(-1.17%) |
Jan 23, 2002 | 23.68 | 23.69 | 23.45 | 23.65 | 2,134,170 | -0.08(-0.36%) |
Jan 22, 2002 | 24.13 | 24.13 | 23.70 | 23.74 | 2,521,589 | -0.50(-2.07%) |
Jan 21, 2002 | 24.37 | 24.52 | 24.16 | 24.24 | 1,628,079 | +0.00(+0.00%) |
Jan 18, 2002 | 24.37 | 24.52 | 24.16 | 24.24 | 1,628,079 | -0.24(-0.99%) |
Jan 17, 2002 | 24.97 | 24.97 | 24.27 | 24.48 | 2,530,458 | -0.52(-2.07%) |
Jan 16, 2002 | 25.13 | 25.14 | 24.92 | 25.00 | 1,230,727 | -0.12(-0.47%) |
Jan 15, 2002 | 25.13 | 25.15 | 24.82 | 25.12 | 1,950,218 | +0.04(+0.16%) |
Jan 14, 2002 | 24.80 | 25.09 | 24.76 | 25.08 | 1,280,041 | +0.35(+1.41%) |
Jan 11, 2002 | 24.95 | 25.00 | 24.72 | 24.73 | 1,890,792 | -0.22(-0.88%) |
Jan 10, 2002 | 24.71 | 25.03 | 24.61 | 24.95 | 1,616,903 | +0.41(+1.68%) |