Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.73 | 26.27 | 25.66 | 25.70 | 3,002,050 | -0.11(-0.44%) |
Jun 27, 2002 | 25.13 | 25.89 | 25.05 | 25.81 | 3,814,392 | +0.91(+3.64%) |
Jun 26, 2002 | 24.55 | 25.30 | 24.40 | 24.90 | 4,512,467 | -0.65(-2.53%) |
Jun 25, 2002 | 26.04 | 26.41 | 25.55 | 25.55 | 2,845,230 | -0.11(-0.42%) |
Jun 21, 2002 | 25.15 | 25.72 | 25.15 | 25.66 | 5,014,319 | -0.02(-0.09%) |
Jun 20, 2002 | 26.19 | 26.41 | 25.52 | 25.68 | 3,292,576 | -0.69(-2.60%) |
Jun 19, 2002 | 26.53 | 26.71 | 26.24 | 26.37 | 3,276,158 | -0.51(-1.90%) |
Jun 18, 2002 | 26.50 | 27.19 | 26.35 | 26.88 | 3,354,962 | -0.02(-0.06%) |
Jun 17, 2002 | 25.89 | 26.91 | 25.89 | 26.89 | 3,602,802 | +1.35(+5.28%) |
Jun 14, 2002 | 25.05 | 25.77 | 24.37 | 25.54 | 4,247,159 | -0.09(-0.36%) |
Jun 12, 2002 | 25.32 | 25.70 | 25.13 | 25.64 | 5,761,515 | +0.32(+1.26%) |
Jun 11, 2002 | 26.04 | 26.42 | 25.16 | 25.32 | 3,887,154 | -0.58(-2.23%) |
Jun 10, 2002 | 25.73 | 26.15 | 25.51 | 25.89 | 2,035,384 | +0.10(+0.38%) |
Jun 07, 2002 | 25.58 | 26.08 | 25.54 | 25.80 | 2,789,673 | -0.02(-0.06%) |
Jun 06, 2002 | 26.19 | 26.31 | 25.75 | 25.81 | 4,015,868 | -0.84(-3.14%) |
Jun 05, 2002 | 26.61 | 26.76 | 26.27 | 26.65 | 2,464,736 | -0.99(-3.58%) |
May 31, 2002 | 27.42 | 28.05 | 27.42 | 27.64 | 2,179,596 | +0.18(+0.64%) |
May 28, 2002 | 27.86 | 27.86 | 27.11 | 27.46 | 2,919,306 | -0.32(-1.15%) |
May 27, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,166,068 | +0.00(+0.00%) |
May 24, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,165,017 | -0.31(-1.11%) |
May 23, 2002 | 28.21 | 28.41 | 27.97 | 28.09 | 2,200,216 | +0.12(+0.44%) |
May 22, 2002 | 28.36 | 28.47 | 27.76 | 27.97 | 1,941,213 | -0.23(-0.81%) |
May 21, 2002 | 28.55 | 28.89 | 28.16 | 28.20 | 2,924,559 | -0.12(-0.43%) |
May 20, 2002 | 28.51 | 28.58 | 28.30 | 28.32 | 2,582,811 | -0.30(-1.04%) |
May 17, 2002 | 28.90 | 29.02 | 28.48 | 28.62 | 2,864,011 | +0.12(+0.43%) |
May 16, 2002 | 28.51 | 28.67 | 28.02 | 28.50 | 4,796,556 | +0.33(+1.16%) |
May 15, 2002 | 27.11 | 28.48 | 26.99 | 28.17 | 6,245,636 | +1.08(+3.99%) |
May 14, 2002 | 27.41 | 27.52 | 26.83 | 27.09 | 4,429,328 | +0.28(+1.05%) |
May 13, 2002 | 26.46 | 26.91 | 26.38 | 26.81 | 2,391,711 | +0.28(+1.06%) |
May 10, 2002 | 27.11 | 27.12 | 26.50 | 26.53 | 2,900,524 | -0.67(-2.46%) |
May 09, 2002 | 27.68 | 27.69 | 27.05 | 27.20 | 4,317,689 | -0.51(-1.84%) |
May 08, 2002 | 27.49 | 28.13 | 27.35 | 27.71 | 6,043,241 | +1.06(+3.97%) |
May 07, 2002 | 27.11 | 27.49 | 26.64 | 26.65 | 4,155,220 | +0.05(+0.17%) |
May 06, 2002 | 27.68 | 27.81 | 26.47 | 26.60 | 3,911,584 | -0.97(-3.53%) |
May 03, 2002 | 28.29 | 28.29 | 27.24 | 27.58 | 3,402,245 | -0.59(-2.11%) |
May 02, 2002 | 27.93 | 28.25 | 27.54 | 28.17 | 2,445,429 | +0.43(+1.56%) |
May 01, 2002 | 27.60 | 27.87 | 27.26 | 27.74 | 3,190,655 | -0.12(-0.44%) |
Apr 30, 2002 | 27.64 | 28.21 | 27.30 | 27.86 | 2,460,927 | +0.34(+1.25%) |
Apr 29, 2002 | 27.56 | 28.13 | 27.52 | 27.52 | 2,964,356 | -0.53(-1.87%) |
Apr 26, 2002 | 28.32 | 28.54 | 28.00 | 28.04 | 2,612,232 | -0.17(-0.59%) |
Apr 25, 2002 | 27.74 | 28.27 | 27.45 | 28.21 | 4,146,946 | +0.46(+1.67%) |
Apr 24, 2002 | 28.09 | 28.35 | 27.71 | 27.74 | 3,061,548 | -0.44(-1.57%) |
Apr 23, 2002 | 28.40 | 28.44 | 28.09 | 28.19 | 2,736,086 | -0.16(-0.56%) |
Apr 22, 2002 | 28.54 | 28.54 | 28.22 | 28.35 | 2,427,041 | -0.20(-0.69%) |
Apr 19, 2002 | 29.01 | 29.01 | 28.44 | 28.54 | 3,047,494 | -0.12(-0.42%) |
Apr 18, 2002 | 29.30 | 29.30 | 28.45 | 28.67 | 3,347,739 | -0.44(-1.52%) |
Apr 17, 2002 | 28.36 | 29.43 | 27.98 | 29.11 | 4,998,821 | -0.18(-0.62%) |
Apr 16, 2002 | 28.78 | 29.38 | 28.76 | 29.29 | 3,004,940 | +0.79(+2.78%) |
Apr 15, 2002 | 29.00 | 29.18 | 28.48 | 28.50 | 3,942,055 | -0.40(-1.37%) |
Apr 12, 2002 | 28.25 | 29.05 | 28.17 | 28.89 | 5,788,177 | +1.00(+3.58%) |
Apr 11, 2002 | 29.05 | 29.05 | 27.78 | 27.90 | 4,922,906 | -1.29(-4.43%) |
Apr 10, 2002 | 29.58 | 29.82 | 29.05 | 29.19 | 4,071,294 | -0.39(-1.31%) |
Apr 09, 2002 | 29.66 | 29.79 | 29.31 | 29.58 | 2,970,397 | -0.19(-0.64%) |
Apr 08, 2002 | 29.62 | 29.91 | 29.35 | 29.77 | 2,352,965 | +0.05(+0.18%) |
Apr 05, 2002 | 29.77 | 30.18 | 29.63 | 29.72 | 3,671,099 | -0.13(-0.43%) |
Apr 04, 2002 | 30.07 | 30.07 | 29.50 | 29.85 | 4,457,435 | -0.23(-0.76%) |
Apr 03, 2002 | 30.53 | 30.81 | 30.02 | 30.07 | 4,540,968 | -1.14(-3.66%) |
Apr 02, 2002 | 31.22 | 31.51 | 31.12 | 31.22 | 2,534,478 | -0.23(-0.73%) |
Apr 01, 2002 | 31.33 | 31.48 | 30.91 | 31.45 | 3,060,103 | -0.55(-1.71%) |
Mar 29, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,043,055 | +0.00(+0.00%) |
Mar 28, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,042,661 | -0.95(-2.89%) |
Mar 27, 2002 | 32.36 | 33.30 | 32.34 | 32.94 | 2,696,421 | +0.61(+1.88%) |
Mar 26, 2002 | 32.17 | 32.77 | 32.12 | 32.34 | 4,120,152 | +0.41(+1.29%) |
Mar 25, 2002 | 32.29 | 32.55 | 31.91 | 31.92 | 2,564,686 | -0.36(-1.11%) |
Mar 22, 2002 | 32.24 | 32.78 | 31.91 | 32.28 | 2,160,552 | +0.05(+0.14%) |
Mar 21, 2002 | 32.63 | 32.63 | 31.77 | 32.24 | 2,916,416 | -0.25(-0.77%) |
Mar 20, 2002 | 33.23 | 33.24 | 32.43 | 32.49 | 2,732,934 | -0.88(-2.62%) |
Mar 19, 2002 | 33.50 | 34.03 | 33.31 | 33.36 | 3,202,739 | +0.34(+1.01%) |
Mar 18, 2002 | 33.46 | 33.46 | 32.51 | 33.03 | 3,074,944 | -0.02(-0.07%) |
Mar 15, 2002 | 32.36 | 33.14 | 32.21 | 33.05 | 3,590,456 | +1.07(+3.36%) |
Mar 14, 2002 | 31.86 | 32.37 | 31.70 | 31.98 | 2,319,080 | +0.01(+0.02%) |
Mar 13, 2002 | 31.86 | 32.23 | 31.61 | 31.97 | 3,612,127 | +0.11(+0.33%) |
Mar 12, 2002 | 31.79 | 32.09 | 31.39 | 31.86 | 2,331,294 | -0.27(-0.83%) |
Mar 11, 2002 | 31.29 | 32.31 | 31.29 | 32.13 | 2,414,695 | +0.85(+2.70%) |
Mar 08, 2002 | 31.83 | 31.96 | 31.29 | 31.29 | 3,100,818 | -0.05(-0.15%) |
Mar 07, 2002 | 31.60 | 31.98 | 31.22 | 31.33 | 998,188 | -0.23(-0.72%) |
Mar 06, 2002 | 30.76 | 31.60 | 30.68 | 31.56 | 3,095,433 | +0.71(+2.30%) |
Mar 05, 2002 | 30.73 | 31.30 | 30.58 | 30.85 | 3,056,294 | +0.12(+0.40%) |
Mar 04, 2002 | 29.66 | 30.80 | 29.62 | 30.73 | 3,159,790 | +1.36(+4.61%) |
Mar 01, 2002 | 28.67 | 29.45 | 28.67 | 29.37 | 2,253,147 | +0.72(+2.50%) |
Feb 28, 2002 | 29.27 | 29.69 | 28.62 | 28.66 | 3,430,483 | -0.60(-2.06%) |
Feb 27, 2002 | 29.30 | 29.92 | 28.89 | 29.26 | 2,630,619 | +0.26(+0.89%) |
Feb 26, 2002 | 28.82 | 29.23 | 28.59 | 29.00 | 2,356,512 | +0.07(+0.24%) |
Feb 25, 2002 | 28.51 | 29.11 | 28.32 | 28.93 | 3,392,657 | +0.66(+2.34%) |
Feb 22, 2002 | 28.17 | 28.47 | 27.74 | 28.27 | 3,027,136 | +0.06(+0.22%) |
Feb 21, 2002 | 28.48 | 28.78 | 28.09 | 28.21 | 1,300,271 | -0.22(-0.78%) |
Feb 20, 2002 | 28.16 | 28.49 | 27.56 | 28.43 | 3,071,004 | +0.55(+1.97%) |
Feb 19, 2002 | 29.12 | 29.13 | 27.71 | 27.88 | 5,466,656 | -1.58(-5.37%) |
Feb 18, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | +0.00(+0.00%) |
Feb 15, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | -0.30(-1.02%) |
Feb 14, 2002 | 29.88 | 30.04 | 29.24 | 29.77 | 1,397,332 | +0.08(+0.28%) |
Feb 13, 2002 | 29.31 | 30.04 | 29.20 | 29.69 | 3,607,136 | +0.30(+1.04%) |
Feb 12, 2002 | 29.24 | 29.43 | 28.97 | 29.38 | 2,568,495 | -0.05(-0.16%) |
Feb 11, 2002 | 29.02 | 29.50 | 28.56 | 29.43 | 2,782,580 | +0.40(+1.36%) |
Feb 08, 2002 | 28.63 | 29.12 | 28.50 | 29.03 | 2,686,308 | +0.54(+1.90%) |
Feb 07, 2002 | 28.09 | 29.08 | 28.09 | 28.49 | 3,473,694 | +0.37(+1.30%) |
Feb 06, 2002 | 28.63 | 28.73 | 27.68 | 28.13 | 5,314,695 | -0.58(-2.02%) |
Feb 05, 2002 | 29.50 | 29.78 | 28.55 | 28.70 | 5,716,465 | -0.77(-2.61%) |
Feb 04, 2002 | 30.91 | 30.91 | 29.43 | 29.47 | 4,484,491 | -1.44(-4.66%) |
Feb 01, 2002 | 31.22 | 31.24 | 30.73 | 30.91 | 3,337,757 | -0.29(-0.93%) |
Jan 31, 2002 | 30.91 | 31.22 | 30.30 | 31.20 | 3,445,587 | +0.57(+1.86%) |
Jan 30, 2002 | 30.72 | 31.22 | 29.58 | 30.63 | 6,454,205 | +0.16(+0.52%) |
Jan 29, 2002 | 32.36 | 32.66 | 30.04 | 30.47 | 7,344,169 | -1.90(-5.86%) |
Jan 28, 2002 | 32.43 | 32.50 | 31.98 | 32.37 | 3,986,710 | -0.05(-0.16%) |
Jan 25, 2002 | 32.55 | 32.56 | 32.17 | 32.42 | 4,979,514 | -0.32(-0.98%) |
Jan 24, 2002 | 32.93 | 33.04 | 32.66 | 32.74 | 2,206,521 | +0.20(+0.61%) |
Jan 23, 2002 | 32.56 | 32.69 | 32.37 | 32.54 | 2,405,370 | -0.02(-0.07%) |
Jan 22, 2002 | 32.74 | 32.79 | 32.36 | 32.56 | 2,410,493 | -0.06(-0.19%) |
Jan 21, 2002 | 32.56 | 32.70 | 32.28 | 32.63 | 3,422,077 | +0.00(+0.00%) |
Jan 18, 2002 | 32.56 | 32.70 | 32.28 | 32.63 | 3,422,077 | +0.07(+0.21%) |
Jan 17, 2002 | 33.00 | 33.12 | 32.55 | 32.56 | 4,014,292 | -0.06(-0.19%) |
Jan 16, 2002 | 33.18 | 33.42 | 22.84 | 32.62 | 3,140,615 | -0.69(-2.08%) |
Jan 15, 2002 | 33.58 | 34.13 | 33.20 | 33.31 | 5,316,008 | -0.20(-0.59%) |
Jan 14, 2002 | 33.77 | 33.78 | 33.31 | 33.51 | 4,232,580 | -0.68(-1.98%) |
Jan 11, 2002 | 34.53 | 35.40 | 34.11 | 34.19 | 4,070,900 | -0.34(-0.99%) |
Jan 10, 2002 | 33.42 | 34.80 | 33.23 | 34.53 | 6,448,164 | +3.46(+11.15%) |