Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.27 | 25.80 | 24.24 | 25.19 | 2,172,803 | -0.08(-0.30%) |
Jul 30, 2002 | 23.84 | 25.54 | 23.80 | 25.27 | 1,969,504 | +1.34(+5.61%) |
Jul 29, 2002 | 24.47 | 24.50 | 23.75 | 23.92 | 1,524,744 | +0.17(+0.70%) |
Jul 26, 2002 | 24.06 | 24.26 | 23.59 | 23.76 | 1,403,666 | -0.30(-1.25%) |
Jul 25, 2002 | 22.86 | 24.21 | 22.52 | 24.06 | 1,727,696 | +1.14(+4.98%) |
Jul 24, 2002 | 20.03 | 22.98 | 20.02 | 22.92 | 2,100,469 | +1.84(+8.76%) |
Jul 23, 2002 | 22.34 | 22.54 | 20.96 | 21.07 | 1,804,020 | -1.22(-5.46%) |
Jul 22, 2002 | 22.05 | 22.37 | 21.77 | 22.29 | 1,359,606 | +0.39(+1.79%) |
Jul 19, 2002 | 22.81 | 22.81 | 21.68 | 21.90 | 1,522,835 | -1.32(-5.69%) |
Jul 17, 2002 | 23.21 | 23.71 | 22.98 | 23.22 | 1,850,161 | +0.07(+0.30%) |
Jul 12, 2002 | 22.94 | 23.16 | 22.40 | 23.15 | 2,095,959 | +0.07(+0.30%) |
Jul 11, 2002 | 22.37 | 23.26 | 22.19 | 23.08 | 948,845 | +0.58(+2.56%) |
Jul 10, 2002 | 23.43 | 23.54 | 22.40 | 22.50 | 1,176,255 | -0.96(-4.10%) |
Jul 09, 2002 | 24.33 | 24.53 | 23.46 | 23.46 | 724,730 | -0.87(-3.58%) |
Jul 08, 2002 | 24.36 | 24.41 | 24.15 | 24.33 | 830,196 | -0.04(-0.17%) |
Jul 05, 2002 | 23.92 | 24.37 | 23.73 | 24.37 | 311,713 | +0.43(+1.81%) |
Jul 04, 2002 | 24.04 | 24.41 | 23.87 | 23.94 | 713,455 | +0.00(+0.00%) |
Jul 03, 2002 | 24.04 | 24.41 | 23.87 | 23.94 | 713,455 | -0.20(-0.84%) |
Jul 02, 2002 | 24.36 | 24.43 | 23.98 | 24.14 | 758,382 | -0.34(-1.39%) |
Jul 01, 2002 | 24.78 | 24.85 | 24.47 | 24.48 | 776,942 | -0.31(-1.26%) |
Jun 28, 2002 | 24.56 | 24.84 | 24.51 | 24.79 | 702,180 | +0.32(+1.32%) |
Jun 27, 2002 | 24.30 | 24.47 | 24.07 | 24.47 | 1,047,545 | +0.34(+1.41%) |
Jun 26, 2002 | 24.05 | 24.18 | 23.80 | 24.13 | 864,888 | +0.09(+0.38%) |
Jun 25, 2002 | 24.21 | 24.27 | 23.92 | 24.04 | 872,174 | -0.37(-1.54%) |
Jun 21, 2002 | 23.98 | 24.47 | 23.95 | 24.41 | 1,703,064 | +0.21(+0.88%) |
Jun 20, 2002 | 24.24 | 24.50 | 24.07 | 24.20 | 792,034 | +0.12(+0.50%) |
Jun 19, 2002 | 24.27 | 24.56 | 24.04 | 24.08 | 514,319 | -0.22(-0.90%) |
Jun 18, 2002 | 24.10 | 24.39 | 24.10 | 24.30 | 759,770 | +0.26(+1.08%) |
Jun 17, 2002 | 23.78 | 24.04 | 23.66 | 24.04 | 69,385 | +0.24(+0.99%) |
Jun 14, 2002 | 24.03 | 24.03 | 23.47 | 23.80 | 611,632 | -0.12(-0.48%) |
Jun 12, 2002 | 23.72 | 24.02 | 23.71 | 23.92 | 485,697 | +0.29(+1.22%) |
Jun 11, 2002 | 23.62 | 23.95 | 23.61 | 23.63 | 802,268 | +0.01(+0.02%) |
Jun 10, 2002 | 23.41 | 23.71 | 23.28 | 23.62 | 831,930 | +0.29(+1.24%) |
Jun 07, 2002 | 23.65 | 23.65 | 23.17 | 23.34 | 1,301,670 | -0.43(-1.80%) |
Jun 06, 2002 | 24.29 | 24.37 | 23.72 | 23.76 | 834,359 | -0.84(-3.40%) |
Jun 05, 2002 | 24.82 | 24.82 | 24.35 | 24.60 | 1,300,976 | -0.61(-2.40%) |
May 31, 2002 | 25.14 | 25.34 | 25.08 | 25.20 | 1,019,791 | -0.51(-1.97%) |
May 28, 2002 | 25.68 | 25.89 | 25.57 | 25.71 | 470,432 | -0.14(-0.56%) |
May 27, 2002 | 26.02 | 26.05 | 25.66 | 25.86 | 578,847 | +0.00(+0.00%) |
May 24, 2002 | 26.02 | 26.05 | 25.66 | 25.86 | 578,847 | -0.16(-0.62%) |
May 23, 2002 | 25.93 | 26.06 | 25.77 | 26.02 | 841,991 | +0.09(+0.33%) |
May 22, 2002 | 25.45 | 25.93 | 25.45 | 25.93 | 662,457 | +0.48(+1.88%) |
May 21, 2002 | 25.36 | 25.65 | 25.31 | 25.45 | 609,203 | +0.09(+0.36%) |
May 20, 2002 | 24.96 | 25.49 | 24.93 | 25.36 | 965,324 | +0.34(+1.36%) |
May 17, 2002 | 24.90 | 25.04 | 24.62 | 25.02 | 1,154,399 | +0.07(+0.30%) |
May 16, 2002 | 25.04 | 25.05 | 24.79 | 24.94 | 1,073,565 | -0.09(-0.37%) |
May 15, 2002 | 24.96 | 25.19 | 24.85 | 25.04 | 827,767 | -0.07(-0.28%) |
May 14, 2002 | 24.80 | 25.12 | 24.76 | 25.11 | 983,711 | +0.31(+1.23%) |
May 13, 2002 | 24.59 | 24.88 | 24.44 | 24.80 | 575,031 | +0.21(+0.87%) |
May 10, 2002 | 24.67 | 24.84 | 24.50 | 24.59 | 1,160,991 | -0.07(-0.28%) |
May 09, 2002 | 24.64 | 24.85 | 24.56 | 24.66 | 541,899 | +0.02(+0.07%) |
May 08, 2002 | 24.33 | 24.66 | 24.08 | 24.64 | 671,824 | +0.31(+1.26%) |
May 07, 2002 | 24.54 | 24.54 | 24.17 | 24.33 | 583,531 | +0.01(+0.02%) |
May 06, 2002 | 24.38 | 24.67 | 24.13 | 24.33 | 644,416 | +0.12(+0.48%) |
May 03, 2002 | 24.30 | 24.35 | 23.95 | 24.21 | 413,536 | +0.06(+0.24%) |
May 02, 2002 | 24.21 | 24.22 | 23.91 | 24.15 | 632,968 | +0.01(+0.05%) |
May 01, 2002 | 24.21 | 24.27 | 23.98 | 24.14 | 546,409 | +0.07(+0.29%) |
Apr 30, 2002 | 23.92 | 24.13 | 23.87 | 24.07 | 1,442,348 | +0.09(+0.38%) |
Apr 29, 2002 | 24.07 | 24.20 | 23.90 | 23.98 | 1,124,043 | -0.17(-0.72%) |
Apr 26, 2002 | 24.54 | 24.54 | 23.95 | 24.15 | 759,596 | -0.24(-0.99%) |
Apr 25, 2002 | 24.56 | 24.56 | 24.24 | 24.40 | 477,371 | -0.24(-0.96%) |
Apr 24, 2002 | 24.70 | 24.81 | 24.58 | 24.63 | 494,197 | -0.07(-0.28%) |
Apr 23, 2002 | 24.62 | 24.92 | 24.53 | 24.70 | 846,501 | +0.18(+0.73%) |
Apr 22, 2002 | 24.55 | 24.60 | 24.37 | 24.52 | 445,974 | -0.02(-0.09%) |
Apr 19, 2002 | 24.47 | 24.55 | 24.36 | 24.55 | 355,079 | +0.11(+0.45%) |
Apr 18, 2002 | 24.30 | 24.47 | 24.21 | 24.44 | 363,579 | +0.14(+0.59%) |
Apr 17, 2002 | 24.25 | 24.41 | 24.17 | 24.29 | 536,349 | +0.05(+0.21%) |
Apr 16, 2002 | 24.23 | 24.35 | 24.13 | 24.24 | 704,088 | +0.14(+0.60%) |
Apr 15, 2002 | 24.21 | 24.27 | 24.07 | 24.10 | 571,041 | -0.22(-0.92%) |
Apr 12, 2002 | 24.21 | 24.32 | 24.07 | 24.32 | 542,767 | +0.05(+0.21%) |
Apr 11, 2002 | 24.73 | 24.73 | 24.22 | 24.27 | 1,015,975 | -0.46(-1.86%) |
Apr 10, 2002 | 24.30 | 24.73 | 24.18 | 24.73 | 550,746 | +0.43(+1.78%) |
Apr 09, 2002 | 24.48 | 24.48 | 24.18 | 24.30 | 587,520 | -0.18(-0.73%) |
Apr 08, 2002 | 24.20 | 24.48 | 24.11 | 24.48 | 825,686 | +0.17(+0.69%) |
Apr 05, 2002 | 24.39 | 24.52 | 24.27 | 24.31 | 495,064 | -0.10(-0.43%) |
Apr 04, 2002 | 24.33 | 24.64 | 24.29 | 24.41 | 454,300 | +0.09(+0.36%) |
Apr 03, 2002 | 24.33 | 24.36 | 24.21 | 24.33 | 776,769 | +0.01(+0.02%) |
Apr 02, 2002 | 24.29 | 24.39 | 24.20 | 24.32 | 736,179 | +0.02(+0.07%) |
Apr 01, 2002 | 24.59 | 24.59 | 24.24 | 24.30 | 547,797 | -0.34(-1.38%) |
Mar 29, 2002 | 24.56 | 24.64 | 24.39 | 24.64 | 138,770 | +0.00(+0.00%) |
Mar 28, 2002 | 24.56 | 24.64 | 24.39 | 24.64 | 138,770 | +0.30(+1.23%) |
Mar 27, 2002 | 23.99 | 24.35 | 23.87 | 24.35 | 1,095,421 | +0.36(+1.51%) |
Mar 26, 2002 | 23.98 | 24.10 | 23.82 | 23.98 | 742,597 | +0.07(+0.29%) |
Mar 25, 2002 | 23.96 | 23.99 | 23.70 | 23.91 | 830,196 | -0.05(-0.19%) |
Mar 22, 2002 | 23.92 | 24.11 | 23.88 | 23.96 | 1,083,452 | -0.07(-0.31%) |
Mar 21, 2002 | 23.75 | 24.04 | 23.69 | 24.03 | 884,837 | +0.28(+1.19%) |
Mar 20, 2002 | 23.71 | 23.77 | 23.41 | 23.75 | 813,717 | +0.02(+0.07%) |
Mar 19, 2002 | 23.64 | 23.84 | 23.62 | 23.73 | 728,546 | +0.16(+0.66%) |
Mar 18, 2002 | 23.41 | 23.59 | 23.26 | 23.58 | 937,570 | +0.03(+0.15%) |
Mar 15, 2002 | 23.71 | 23.81 | 23.54 | 23.54 | 1,553,885 | -0.24(-0.99%) |
Mar 14, 2002 | 23.69 | 23.87 | 23.65 | 23.78 | 1,136,532 | -0.07(-0.29%) |
Mar 13, 2002 | 23.61 | 23.98 | 23.58 | 23.85 | 867,490 | +0.07(+0.29%) |
Mar 12, 2002 | 24.07 | 24.07 | 23.72 | 23.78 | 1,151,277 | -0.19(-0.79%) |
Mar 11, 2002 | 23.92 | 24.21 | 23.72 | 23.97 | 698,884 | +0.02(+0.10%) |
Mar 08, 2002 | 24.39 | 24.43 | 23.92 | 23.95 | 1,347,464 | -0.42(-1.70%) |
Mar 07, 2002 | 24.53 | 24.79 | 24.24 | 24.36 | 398,966 | -0.63(-2.51%) |
Mar 06, 2002 | 24.67 | 24.99 | 24.45 | 24.99 | 3,234,747 | +0.52(+2.12%) |
Mar 05, 2002 | 24.16 | 24.52 | 24.05 | 24.47 | 1,398,462 | +0.22(+0.93%) |
Mar 04, 2002 | 23.84 | 24.25 | 23.73 | 24.25 | 1,556,487 | +0.37(+1.55%) |
Mar 01, 2002 | 23.64 | 23.92 | 23.58 | 23.88 | 1,764,297 | +0.39(+1.67%) |
Feb 28, 2002 | 23.50 | 23.62 | 23.30 | 23.49 | 1,665,249 | +0.08(+0.34%) |
Feb 27, 2002 | 22.92 | 23.46 | 22.92 | 23.41 | 6,884,765 | +0.63(+2.78%) |
Feb 26, 2002 | 23.05 | 23.08 | 22.77 | 22.77 | 17,346 | -0.24(-1.05%) |
Feb 25, 2002 | 23.20 | 23.21 | 22.84 | 23.01 | 2,358,583 | -0.28(-1.19%) |
Feb 22, 2002 | 23.37 | 23.37 | 23.09 | 23.29 | 2,450,865 | -0.07(-0.32%) |
Feb 21, 2002 | 23.62 | 23.69 | 23.29 | 23.37 | 1,484,500 | -0.25(-1.07%) |
Feb 20, 2002 | 23.61 | 23.62 | 23.06 | 23.62 | 1,814,601 | -0.10(-0.41%) |
Feb 19, 2002 | 24.07 | 24.21 | 23.60 | 23.72 | 1,792,745 | -0.50(-2.05%) |
Feb 18, 2002 | 24.09 | 24.32 | 23.94 | 24.21 | 740,168 | +0.00(+0.00%) |
Feb 15, 2002 | 24.09 | 24.32 | 23.94 | 24.21 | 740,168 | +0.12(+0.50%) |
Feb 14, 2002 | 24.24 | 24.24 | 24.01 | 24.09 | 872,347 | -0.29(-1.18%) |
Feb 13, 2002 | 24.44 | 24.64 | 24.24 | 24.38 | 1,452,062 | -0.05(-0.19%) |
Feb 12, 2002 | 24.39 | 24.45 | 24.15 | 24.43 | 1,257,089 | +0.02(+0.09%) |
Feb 11, 2002 | 24.44 | 24.44 | 24.06 | 24.40 | 712,934 | -0.10(-0.40%) |
Feb 08, 2002 | 24.36 | 24.52 | 24.21 | 24.50 | 4,111,084 | +0.12(+0.47%) |
Feb 07, 2002 | 24.36 | 24.51 | 24.26 | 24.39 | 802,962 | -0.09(-0.35%) |
Feb 06, 2002 | 24.53 | 24.60 | 24.18 | 24.47 | 1,185,622 | -0.07(-0.31%) |
Feb 05, 2002 | 24.88 | 24.90 | 24.39 | 24.55 | 920,917 | -0.33(-1.32%) |
Feb 04, 2002 | 24.79 | 25.12 | 24.67 | 24.88 | 719,006 | +0.09(+0.35%) |
Feb 01, 2002 | 24.53 | 24.82 | 24.52 | 24.79 | 711,547 | +0.08(+0.30%) |
Jan 31, 2002 | 24.41 | 24.71 | 24.14 | 24.71 | 855,174 | +0.30(+1.23%) |
Jan 30, 2002 | 24.36 | 24.47 | 24.01 | 24.41 | 156,117 | +0.02(+0.07%) |
Jan 29, 2002 | 24.70 | 24.84 | 24.35 | 24.40 | 2,255,025 | -0.20(-0.80%) |
Jan 28, 2002 | 24.59 | 24.66 | 24.51 | 24.59 | 277,194 | -0.03(-0.12%) |
Jan 25, 2002 | 24.75 | 24.75 | 24.44 | 24.62 | 555,950 | -0.01(-0.05%) |
Jan 24, 2002 | 24.79 | 24.86 | 24.50 | 24.63 | 591,683 | -0.14(-0.58%) |
Jan 23, 2002 | 25.02 | 25.02 | 24.59 | 24.78 | 225,502 | -0.05(-0.21%) |
Jan 22, 2002 | 25.28 | 25.28 | 24.75 | 24.83 | 498,707 | -0.23(-0.92%) |
Jan 21, 2002 | 24.92 | 25.07 | 24.82 | 25.06 | 504,258 | +0.00(+0.00%) |
Jan 18, 2002 | 24.92 | 25.07 | 24.82 | 25.06 | 504,258 | +0.13(+0.53%) |
Jan 17, 2002 | 25.09 | 25.11 | 24.84 | 24.93 | 801,748 | -0.16(-0.64%) |
Jan 16, 2002 | 25.10 | 25.30 | 25.04 | 25.09 | 577,459 | -0.01(-0.02%) |
Jan 15, 2002 | 24.99 | 25.22 | 24.97 | 25.09 | 655,518 | +0.13(+0.53%) |
Jan 14, 2002 | 24.88 | 25.05 | 24.77 | 24.96 | 742,250 | +0.21(+0.84%) |
Jan 11, 2002 | 24.84 | 24.89 | 24.64 | 24.75 | 686,741 | -0.09(-0.35%) |
Jan 10, 2002 | 24.79 | 24.88 | 24.60 | 24.84 | 636,784 | +0.46(+1.87%) |