Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 24.47 | 24.81 | 24.47 | 24.63 | 1,464,233 | +0.42(+1.73%) |
Jun 27, 2002 | 23.97 | 24.21 | 23.80 | 24.21 | 1,232,709 | +0.58(+2.47%) |
Jun 26, 2002 | 23.31 | 23.72 | 23.31 | 23.63 | 1,309,242 | +0.00(+0.02%) |
Jun 25, 2002 | 23.82 | 23.92 | 23.56 | 23.62 | 3,031,955 | +0.02(+0.09%) |
Jun 21, 2002 | 23.60 | 23.80 | 23.54 | 23.60 | 2,430,762 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.57 | 23.57 | 911,656 | -0.11(-0.46%) |
Jun 19, 2002 | 23.81 | 23.87 | 23.67 | 23.68 | 4,491,375 | -0.66(-2.70%) |
Jun 18, 2002 | 24.14 | 24.36 | 24.10 | 24.34 | 886,145 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.92 | 24.28 | 1,151,363 | +0.38(+1.58%) |
Jun 14, 2002 | 23.78 | 23.90 | 23.48 | 23.90 | 2,064,463 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.67 | 24.41 | 24.60 | 838,974 | -0.14(-0.55%) |
Jun 11, 2002 | 24.93 | 25.02 | 24.70 | 24.73 | 747,519 | -0.12(-0.49%) |
Jun 10, 2002 | 24.89 | 24.97 | 24.72 | 24.86 | 1,609,598 | +0.08(+0.33%) |
Jun 07, 2002 | 24.72 | 24.88 | 24.58 | 24.77 | 1,370,853 | -0.20(-0.79%) |
Jun 06, 2002 | 25.22 | 25.26 | 24.95 | 24.97 | 1,102,266 | -0.25(-0.99%) |
Jun 05, 2002 | 25.12 | 25.27 | 25.07 | 25.22 | 895,772 | -0.25(-0.96%) |
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,107,302 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.86 | 25.66 | 25.74 | 2,415,359 | -0.05(-0.20%) |
May 27, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | +0.00(+0.00%) |
May 24, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | -0.17(-0.66%) |
May 23, 2002 | 25.72 | 25.97 | 25.72 | 25.96 | 1,347,268 | +0.02(+0.10%) |
May 22, 2002 | 25.81 | 25.96 | 25.80 | 25.94 | 985,301 | +0.05(+0.19%) |
May 21, 2002 | 25.99 | 25.99 | 25.83 | 25.89 | 1,640,885 | -0.04(-0.15%) |
May 20, 2002 | 26.03 | 26.07 | 25.89 | 25.93 | 2,385,516 | -0.13(-0.51%) |
May 17, 2002 | 26.07 | 26.11 | 25.92 | 26.06 | 1,705,865 | +0.23(+0.89%) |
May 16, 2002 | 25.80 | 25.90 | 25.72 | 25.83 | 89,948,808 | +0.13(+0.51%) |
May 15, 2002 | 25.63 | 25.86 | 25.56 | 25.70 | 1,456,532 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.36 | 25.59 | 964,122 | +0.03(+0.11%) |
May 13, 2002 | 25.34 | 25.57 | 25.26 | 25.56 | 434,167 | +0.37(+1.48%) |
May 10, 2002 | 25.48 | 25.48 | 25.11 | 25.19 | 3,889,701 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.20 | 25.40 | 3,703,423 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.56 | 25.28 | 25.52 | 3,112,820 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.97 | 24.97 | 2,591,048 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.50 | 25.24 | 25.30 | 714,307 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.61 | 25.36 | 25.57 | 1,248,112 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.22 | 25.40 | 1,315,018 | -0.07(-0.27%) |
May 01, 2002 | 25.34 | 25.54 | 25.04 | 25.46 | 677,244 | +0.13(+0.53%) |
Apr 30, 2002 | 25.15 | 25.42 | 24.96 | 25.33 | 357,153 | +0.26(+1.02%) |
Apr 29, 2002 | 25.22 | 25.26 | 25.04 | 25.08 | 399,992 | -0.07(-0.26%) |
Apr 26, 2002 | 25.42 | 25.42 | 25.10 | 25.14 | 239,225 | -0.22(-0.88%) |
Apr 25, 2002 | 25.18 | 25.37 | 25.05 | 25.37 | 949,682 | +0.23(+0.91%) |
Apr 24, 2002 | 25.44 | 25.44 | 25.14 | 25.14 | 501,555 | -0.12(-0.49%) |
Apr 23, 2002 | 25.27 | 25.40 | 25.20 | 25.26 | 230,561 | -0.07(-0.26%) |
Apr 22, 2002 | 25.23 | 25.34 | 25.21 | 25.33 | 243,076 | -0.18(-0.70%) |
Apr 19, 2002 | 25.42 | 25.51 | 25.30 | 25.51 | 608,894 | +0.10(+0.40%) |
Apr 18, 2002 | 25.50 | 25.51 | 25.16 | 25.41 | 204,087 | +0.08(+0.32%) |
Apr 17, 2002 | 25.49 | 25.49 | 25.32 | 25.33 | 254,628 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.29 | 334,530 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.63 | 24.83 | 320,090 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.70 | 24.51 | 24.65 | 289,284 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.81 | 24.39 | 24.40 | 505,887 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.97 | 24.78 | 24.96 | 463,048 | +0.32(+1.31%) |
Apr 09, 2002 | 24.70 | 24.73 | 24.61 | 24.64 | 202,643 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.67 | 24.49 | 24.67 | 605,043 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.96 | 421,171 | +0.00(+0.00%) |
Apr 04, 2002 | 24.99 | 25.03 | 24.82 | 24.96 | 394,698 | -0.04(-0.14%) |
Apr 03, 2002 | 25.10 | 25.20 | 24.87 | 25.00 | 238,744 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.08 | 24.97 | 24.99 | 535,730 | -0.10(-0.39%) |
Apr 01, 2002 | 24.95 | 25.10 | 24.79 | 25.09 | 536,211 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,277 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.93 | 24.67 | 24.77 | 451,977 | +0.16(+0.63%) |
Mar 25, 2002 | 24.99 | 25.02 | 24.61 | 24.61 | 649,807 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.10 | 24.90 | 24.92 | 288,322 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.18 | 24.95 | 25.14 | 265,217 | +0.06(+0.26%) |
Mar 20, 2002 | 25.23 | 25.23 | 25.08 | 25.08 | 474,119 | -0.33(-1.28%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.35 | 25.41 | 324,422 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.17 | 25.28 | 621,890 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.35 | 25.11 | 25.31 | 144,883 | +0.28(+1.11%) |
Mar 14, 2002 | 24.99 | 25.16 | 24.99 | 25.03 | 2,695,499 | +0.25(+0.99%) |
Mar 13, 2002 | 24.93 | 24.98 | 24.79 | 24.79 | 295,542 | -0.27(-1.08%) |
Mar 12, 2002 | 24.89 | 25.06 | 24.76 | 25.06 | 1,429,095 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.36 | 25.18 | 25.35 | 1,069,535 | +0.04(+0.16%) |
Mar 08, 2002 | 25.51 | 25.53 | 25.23 | 25.31 | 410,582 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.27 | 1,336,197 | +0.39(+1.55%) |
Mar 06, 2002 | 24.68 | 24.96 | 24.62 | 24.88 | 1,180,243 | +0.26(+1.04%) |
Mar 05, 2002 | 24.63 | 24.76 | 24.56 | 24.63 | 652,695 | -0.27(-1.10%) |
Mar 04, 2002 | 24.41 | 24.92 | 24.39 | 24.90 | 1,374,223 | +0.82(+3.42%) |
Mar 01, 2002 | 23.84 | 24.08 | 23.76 | 24.08 | 384,108 | +0.45(+1.89%) |
Feb 28, 2002 | 23.59 | 23.76 | 23.58 | 23.63 | 397,104 | +0.08(+0.35%) |
Feb 27, 2002 | 23.58 | 23.66 | 23.38 | 23.55 | 522,252 | +0.25(+1.05%) |
Feb 26, 2002 | 23.34 | 23.39 | 23.17 | 23.30 | 529,473 | -0.12(-0.51%) |
Feb 25, 2002 | 23.25 | 23.43 | 23.19 | 23.42 | 256,553 | +0.29(+1.26%) |
Feb 22, 2002 | 23.10 | 23.20 | 23.00 | 23.13 | 362,929 | +0.17(+0.72%) |
Feb 21, 2002 | 23.13 | 23.21 | 22.87 | 22.97 | 715,269 | -0.16(-0.68%) |
Feb 20, 2002 | 22.96 | 23.10 | 22.82 | 23.12 | 1,684,687 | +0.10(+0.45%) |
Feb 19, 2002 | 23.11 | 23.13 | 22.93 | 23.02 | 481,339 | -0.50(-2.12%) |
Feb 18, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,433 | +0.00(+0.00%) |
Feb 15, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,433 | -0.15(-0.61%) |
Feb 14, 2002 | 23.58 | 23.80 | 23.57 | 23.66 | 445,238 | +0.19(+0.80%) |
Feb 13, 2002 | 23.51 | 23.56 | 23.39 | 23.48 | 227,673 | +0.03(+0.13%) |
Feb 12, 2002 | 23.38 | 23.52 | 23.30 | 23.45 | 171,838 | -0.01(-0.04%) |
Feb 11, 2002 | 23.32 | 23.46 | 23.27 | 23.46 | 385,552 | +0.28(+1.22%) |
Feb 08, 2002 | 23.08 | 23.17 | 22.94 | 23.17 | 860,153 | +0.31(+1.34%) |
Feb 07, 2002 | 22.81 | 22.97 | 22.75 | 22.87 | 195,905 | +0.25(+1.11%) |
Feb 06, 2002 | 22.58 | 22.75 | 22.58 | 22.61 | 1,203,347 | -1.96(-7.99%) |
Feb 05, 2002 | 22.87 | 22.93 | 22.50 | 24.58 | 1,052,207 | +1.47(+6.36%) |
Feb 04, 2002 | 23.36 | 23.36 | 22.97 | 23.11 | 29,169,150 | -0.19(-0.82%) |
Feb 01, 2002 | 23.47 | 23.47 | 23.22 | 23.30 | 725,378 | -0.05(-0.22%) |
Jan 31, 2002 | 23.45 | 23.45 | 23.20 | 23.35 | 1,177,836 | -0.03(-0.12%) |
Jan 30, 2002 | 23.15 | 23.38 | 22.95 | 23.38 | 814,907 | +0.26(+1.10%) |
Jan 29, 2002 | 23.59 | 23.66 | 23.02 | 23.13 | 743,187 | -0.66(-2.78%) |
Jan 28, 2002 | 23.77 | 23.80 | 23.63 | 23.79 | 2,414,397 | +0.22(+0.93%) |
Jan 25, 2002 | 23.66 | 23.74 | 23.54 | 23.57 | 933,797 | -0.34(-1.43%) |
Jan 24, 2002 | 24.02 | 24.06 | 23.85 | 23.91 | 750,407 | +0.13(+0.54%) |
Jan 23, 2002 | 23.83 | 23.83 | 23.71 | 23.78 | 1,214,900 | +0.06(+0.26%) |
Jan 22, 2002 | 24.02 | 24.02 | 23.59 | 23.72 | 901,548 | -0.28(-1.17%) |
Jan 21, 2002 | 23.93 | 24.00 | 23.84 | 24.00 | 931,872 | +0.00(+0.00%) |
Jan 18, 2002 | 23.93 | 24.00 | 23.84 | 24.00 | 931,872 | -0.01(-0.04%) |
Jan 17, 2002 | 24.05 | 24.08 | 23.88 | 24.01 | 844,268 | +0.34(+1.44%) |
Jan 16, 2002 | 23.77 | 23.89 | 23.67 | 23.67 | 682,538 | -0.42(-1.76%) |
Jan 15, 2002 | 24.20 | 24.24 | 23.92 | 24.09 | 1,423,319 | -0.02(-0.08%) |
Jan 14, 2002 | 24.21 | 24.31 | 24.05 | 24.11 | 862,559 | -0.24(-1.00%) |
Jan 11, 2002 | 24.53 | 24.59 | 24.33 | 24.35 | 27,003,124 | -0.14(-0.57%) |
Jan 10, 2002 | 24.49 | 24.54 | 24.41 | 24.49 | 865,447 | +0.06(+0.24%) |
Jan 09, 2002 | 24.69 | 24.74 | 24.43 | 24.43 | 1,875,778 | -0.35(-1.43%) |