Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.88 | 27.90 | 26.52 | 27.51 | 892,600 | -0.94(-3.30%) |
Jul 30, 2002 | 27.68 | 28.92 | 26.72 | 28.45 | 723,300 | +0.76(+2.74%) |
Jul 29, 2002 | 27.15 | 27.93 | 26.69 | 27.69 | 888,016 | +0.99(+3.71%) |
Jul 26, 2002 | 26.76 | 27.59 | 26.01 | 26.70 | 1,282,914 | +0.35(+1.33%) |
Jul 25, 2002 | 27.75 | 27.86 | 25.84 | 26.35 | 2,607,100 | -2.29(-8.00%) |
Jul 24, 2002 | 25.36 | 28.82 | 25.35 | 28.64 | 1,548,900 | +2.61(+10.03%) |
Jul 23, 2002 | 26.30 | 27.23 | 25.65 | 26.03 | 1,743,524 | +0.06(+0.23%) |
Jul 22, 2002 | 27.60 | 28.50 | 25.40 | 25.97 | 968,847 | -1.85(-6.65%) |
Jul 19, 2002 | 27.27 | 29.09 | 27.25 | 27.82 | 1,144,000 | +0.31(+1.13%) |
Jul 17, 2002 | 27.03 | 28.32 | 26.37 | 27.51 | 1,641,400 | +1.96(+7.67%) |
Jul 12, 2002 | 26.02 | 27.32 | 25.05 | 25.55 | 1,469,000 | -0.18(-0.70%) |
Jul 11, 2002 | 22.99 | 26.00 | 22.48 | 25.73 | 600,100 | +2.66(+11.53%) |
Jul 10, 2002 | 24.93 | 24.97 | 23.00 | 23.07 | 1,081,000 | -1.44(-5.88%) |
Jul 09, 2002 | 25.89 | 25.89 | 24.47 | 24.51 | 639,900 | -1.38(-5.33%) |
Jul 08, 2002 | 26.80 | 27.19 | 25.89 | 25.89 | 789,100 | -0.91(-3.40%) |
Jul 05, 2002 | 25.06 | 26.88 | 25.06 | 26.80 | 358,600 | +2.08(+8.41%) |
Jul 04, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 25.49 | 23.26 | 24.72 | 793,800 | +0.83(+3.47%) |
Jul 02, 2002 | 25.60 | 25.80 | 23.45 | 23.89 | 1,066,300 | -1.47(-5.80%) |
Jul 01, 2002 | 27.06 | 28.34 | 25.27 | 25.36 | 1,128,600 | -1.70(-6.28%) |
Jun 28, 2002 | 26.77 | 28.08 | 26.30 | 27.06 | 1,661,000 | +0.26(+0.97%) |
Jun 27, 2002 | 26.17 | 27.25 | 25.47 | 26.80 | 1,444,600 | +1.29(+5.06%) |
Jun 26, 2002 | 21.96 | 25.74 | 21.39 | 25.51 | 1,917,200 | +2.35(+10.15%) |
Jun 25, 2002 | 25.75 | 26.33 | 22.04 | 23.16 | 1,372,300 | -1.13(-4.65%) |
Jun 21, 2002 | 24.40 | 25.64 | 23.91 | 24.29 | 954,400 | +0.09(+0.37%) |
Jun 20, 2002 | 24.84 | 25.75 | 23.99 | 24.20 | 910,200 | -0.50(-2.02%) |
Jun 19, 2002 | 25.99 | 26.92 | 24.55 | 24.70 | 1,747,800 | -2.17(-8.08%) |
Jun 18, 2002 | 26.75 | 29.08 | 26.69 | 26.87 | 1,546,200 | +0.18(+0.67%) |
Jun 17, 2002 | 24.15 | 27.29 | 23.51 | 26.69 | 2,106,300 | +3.43(+14.75%) |
Jun 14, 2002 | 25.05 | 25.27 | 22.05 | 23.26 | 1,995,200 | -0.05(-0.21%) |
Jun 12, 2002 | 24.01 | 24.18 | 22.61 | 23.31 | 1,276,700 | -0.69(-2.88%) |
Jun 11, 2002 | 25.25 | 25.50 | 23.58 | 24.00 | 1,082,600 | -1.06(-4.23%) |
Jun 10, 2002 | 24.28 | 25.25 | 23.65 | 25.06 | 721,500 | +0.71(+2.92%) |
Jun 07, 2002 | 23.95 | 24.65 | 22.69 | 24.35 | 1,168,100 | -0.39(-1.58%) |
Jun 06, 2002 | 24.66 | 24.95 | 24.10 | 24.74 | 1,040,900 | -0.01(-0.04%) |
Jun 05, 2002 | 25.13 | 25.82 | 23.55 | 24.75 | 1,135,300 | +0.87(+3.64%) |
May 31, 2002 | 24.40 | 26.15 | 23.80 | 23.88 | 1,905,300 | +0.99(+4.33%) |
May 28, 2002 | 24.25 | 24.50 | 22.35 | 22.89 | 909,800 | -1.15(-4.78%) |
May 27, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | +0.00(+0.00%) |
May 24, 2002 | 25.02 | 25.02 | 24.00 | 24.04 | 368,100 | -1.52(-5.94%) |
May 23, 2002 | 25.99 | 26.19 | 23.82 | 25.56 | 776,900 | -0.14(-0.55%) |
May 22, 2002 | 26.44 | 26.88 | 25.15 | 25.70 | 918,700 | -0.80(-3.02%) |
May 21, 2002 | 27.03 | 27.52 | 26.00 | 26.50 | 435,500 | -0.02(-0.08%) |
May 20, 2002 | 27.51 | 27.93 | 26.52 | 26.52 | 600,200 | -1.44(-5.15%) |
May 17, 2002 | 28.80 | 28.81 | 27.35 | 27.96 | 730,400 | +0.34(+1.23%) |
May 16, 2002 | 28.20 | 28.35 | 27.47 | 27.62 | 447,100 | -0.40(-1.43%) |
May 15, 2002 | 26.99 | 28.72 | 26.45 | 28.02 | 980,900 | +0.57(+2.08%) |
May 14, 2002 | 26.57 | 29.00 | 26.56 | 27.45 | 1,277,600 | +1.95(+7.65%) |
May 13, 2002 | 25.25 | 25.94 | 25.11 | 25.50 | 670,900 | +0.45(+1.80%) |
May 10, 2002 | 26.34 | 26.96 | 24.65 | 25.05 | 650,000 | -1.31(-4.97%) |
May 09, 2002 | 27.59 | 28.50 | 26.35 | 26.36 | 800,500 | -1.33(-4.80%) |
May 08, 2002 | 24.75 | 28.69 | 24.74 | 27.69 | 2,357,100 | +4.55(+19.66%) |
May 07, 2002 | 24.78 | 25.00 | 22.75 | 23.14 | 1,892,400 | -1.36(-5.55%) |
May 06, 2002 | 27.11 | 27.48 | 24.11 | 24.50 | 1,215,400 | -2.60(-9.59%) |
May 03, 2002 | 28.89 | 28.94 | 26.66 | 27.10 | 1,204,900 | -1.38(-4.84%) |
May 02, 2002 | 28.80 | 29.91 | 27.84 | 28.48 | 833,800 | -0.62(-2.12%) |
May 01, 2002 | 29.75 | 30.00 | 27.83 | 29.09 | 598,600 | -0.46(-1.57%) |
Apr 30, 2002 | 28.28 | 30.20 | 28.06 | 29.56 | 772,900 | +1.31(+4.64%) |
Apr 29, 2002 | 29.06 | 29.61 | 27.50 | 28.25 | 488,400 | -0.56(-1.94%) |
Apr 26, 2002 | 29.33 | 29.75 | 27.79 | 28.81 | 745,700 | -0.25(-0.86%) |
Apr 25, 2002 | 30.16 | 30.25 | 27.87 | 29.06 | 2,293,300 | -1.09(-3.62%) |
Apr 24, 2002 | 32.80 | 33.49 | 29.40 | 30.15 | 1,422,700 | -2.55(-7.80%) |
Apr 23, 2002 | 36.32 | 36.53 | 32.52 | 32.70 | 1,275,500 | -2.96(-8.30%) |
Apr 22, 2002 | 35.65 | 36.37 | 34.56 | 35.66 | 482,100 | -0.22(-0.62%) |
Apr 19, 2002 | 36.50 | 37.25 | 35.50 | 35.88 | 597,500 | -0.44(-1.21%) |
Apr 18, 2002 | 36.40 | 36.53 | 35.13 | 36.32 | 380,900 | -0.26(-0.71%) |
Apr 17, 2002 | 36.80 | 37.54 | 36.37 | 36.58 | 586,200 | -0.02(-0.05%) |
Apr 16, 2002 | 34.40 | 37.39 | 34.35 | 36.60 | 1,275,800 | +2.70(+7.98%) |
Apr 15, 2002 | 33.00 | 34.00 | 32.65 | 33.90 | 430,400 | +1.90(+5.92%) |
Apr 12, 2002 | 31.00 | 32.90 | 30.95 | 32.00 | 558,500 | +1.70(+5.61%) |
Apr 11, 2002 | 31.69 | 31.69 | 30.11 | 30.30 | 306,200 | -1.62(-5.08%) |
Apr 10, 2002 | 32.35 | 32.85 | 30.67 | 31.92 | 508,500 | -0.18(-0.56%) |
Apr 09, 2002 | 34.01 | 34.25 | 32.10 | 32.10 | 296,200 | -1.98(-5.81%) |
Apr 08, 2002 | 33.10 | 34.44 | 32.65 | 34.08 | 489,100 | +0.07(+0.21%) |
Apr 05, 2002 | 34.90 | 35.19 | 33.65 | 34.01 | 285,400 | -0.93(-2.66%) |
Apr 04, 2002 | 34.70 | 35.65 | 34.04 | 34.94 | 366,500 | +0.12(+0.34%) |
Apr 03, 2002 | 34.89 | 36.63 | 34.40 | 34.82 | 457,000 | -0.04(-0.11%) |
Apr 02, 2002 | 35.24 | 35.49 | 34.31 | 34.86 | 395,000 | -0.65(-1.83%) |
Apr 01, 2002 | 34.80 | 36.36 | 34.00 | 35.51 | 463,800 | +0.18(+0.51%) |
Mar 29, 2002 | 33.60 | 35.75 | 33.28 | 35.33 | 493,700 | +0.00(+0.00%) |
Mar 28, 2002 | 33.60 | 35.75 | 33.28 | 35.33 | 493,700 | +2.33(+7.06%) |
Mar 27, 2002 | 34.06 | 34.06 | 32.70 | 33.00 | 518,900 | -1.07(-3.14%) |
Mar 26, 2002 | 33.01 | 34.43 | 32.60 | 34.07 | 239,700 | +0.87(+2.62%) |
Mar 25, 2002 | 33.94 | 34.25 | 33.02 | 33.20 | 224,900 | -0.74(-2.18%) |
Mar 22, 2002 | 34.98 | 35.04 | 33.45 | 33.94 | 529,700 | -1.05(-3.00%) |
Mar 21, 2002 | 33.28 | 35.05 | 33.25 | 34.99 | 367,100 | +1.74(+5.23%) |
Mar 20, 2002 | 34.67 | 34.80 | 32.85 | 33.25 | 536,300 | -1.65(-4.73%) |
Mar 19, 2002 | 35.24 | 35.25 | 34.70 | 34.90 | 193,100 | -0.11(-0.31%) |
Mar 18, 2002 | 35.38 | 35.88 | 34.45 | 35.01 | 355,700 | +0.01(+0.03%) |
Mar 15, 2002 | 34.23 | 35.00 | 33.60 | 35.00 | 275,000 | +0.26(+0.75%) |
Mar 14, 2002 | 33.41 | 34.98 | 33.40 | 34.74 | 303,400 | +1.23(+3.67%) |
Mar 13, 2002 | 34.85 | 34.90 | 33.07 | 33.51 | 401,600 | -1.56(-4.45%) |
Mar 12, 2002 | 34.54 | 35.56 | 34.22 | 35.07 | 396,800 | -0.43(-1.21%) |
Mar 11, 2002 | 35.59 | 36.00 | 34.15 | 35.50 | 683,100 | -0.39(-1.09%) |
Mar 08, 2002 | 35.02 | 36.40 | 34.80 | 35.89 | 1,170,000 | +1.42(+4.12%) |
Mar 07, 2002 | 36.43 | 37.00 | 34.21 | 34.47 | 950,800 | -1.54(-4.28%) |
Mar 06, 2002 | 34.66 | 36.35 | 34.15 | 36.01 | 676,100 | +0.60(+1.71%) |
Mar 05, 2002 | 34.00 | 37.19 | 33.41 | 35.41 | 1,410,700 | +1.33(+3.89%) |
Mar 04, 2002 | 30.62 | 34.78 | 30.30 | 34.08 | 1,569,800 | +3.18(+10.29%) |
Mar 01, 2002 | 27.64 | 30.90 | 27.56 | 30.90 | 1,817,300 | +4.88(+18.75%) |
Feb 28, 2002 | 27.58 | 27.60 | 25.43 | 26.02 | 757,800 | -1.07(-3.95%) |
Feb 27, 2002 | 25.70 | 27.87 | 25.61 | 27.09 | 821,400 | +1.55(+6.07%) |
Feb 26, 2002 | 24.73 | 26.08 | 24.41 | 25.54 | 564,400 | +0.72(+2.90%) |
Feb 25, 2002 | 23.89 | 25.20 | 22.69 | 24.82 | 369,300 | +1.28(+5.44%) |
Feb 22, 2002 | 22.17 | 23.97 | 21.85 | 23.54 | 541,800 | +1.54(+7.00%) |
Feb 21, 2002 | 23.28 | 23.30 | 21.56 | 22.00 | 856,200 | -1.17(-5.05%) |
Feb 20, 2002 | 24.51 | 24.60 | 22.05 | 23.17 | 1,032,700 | -1.08(-4.45%) |
Feb 19, 2002 | 26.45 | 26.46 | 24.06 | 24.25 | 554,200 | -2.25(-8.49%) |
Feb 18, 2002 | 27.60 | 27.75 | 26.17 | 26.50 | 495,700 | +0.00(+0.00%) |
Feb 15, 2002 | 27.60 | 27.75 | 26.17 | 26.50 | 495,700 | -0.97(-3.53%) |
Feb 14, 2002 | 29.75 | 29.76 | 27.32 | 27.47 | 444,100 | -2.37(-7.94%) |
Feb 13, 2002 | 27.91 | 29.88 | 27.90 | 29.84 | 324,900 | +1.99(+7.15%) |
Feb 12, 2002 | 26.89 | 28.31 | 26.70 | 27.85 | 711,000 | +0.80(+2.96%) |
Feb 11, 2002 | 27.22 | 28.07 | 26.39 | 27.05 | 452,800 | -0.18(-0.66%) |
Feb 08, 2002 | 24.50 | 27.68 | 23.85 | 27.23 | 675,600 | +2.98(+12.29%) |
Feb 07, 2002 | 26.27 | 27.07 | 24.20 | 24.25 | 760,400 | -2.51(-9.38%) |
Feb 06, 2002 | 28.60 | 28.82 | 26.39 | 26.76 | 501,000 | -1.74(-6.11%) |
Feb 05, 2002 | 29.50 | 29.71 | 28.31 | 28.50 | 632,200 | -1.61(-5.35%) |
Feb 04, 2002 | 30.50 | 30.70 | 29.68 | 30.11 | 694,200 | -0.40(-1.31%) |
Feb 01, 2002 | 31.10 | 31.50 | 30.13 | 30.51 | 400,700 | -0.29(-0.94%) |
Jan 31, 2002 | 30.89 | 31.73 | 30.35 | 30.80 | 278,800 | +0.01(+0.03%) |
Jan 30, 2002 | 30.70 | 30.84 | 30.00 | 30.79 | 644,200 | +0.15(+0.49%) |
Jan 29, 2002 | 30.45 | 31.19 | 30.30 | 30.64 | 428,900 | +0.19(+0.62%) |
Jan 28, 2002 | 30.48 | 30.65 | 29.55 | 30.45 | 296,800 | +0.38(+1.26%) |
Jan 25, 2002 | 31.20 | 31.20 | 29.86 | 30.07 | 1,191,200 | -1.62(-5.11%) |
Jan 24, 2002 | 33.25 | 35.00 | 31.46 | 31.69 | 907,600 | -1.46(-4.40%) |
Jan 23, 2002 | 31.75 | 34.96 | 31.74 | 33.15 | 1,379,600 | +3.35(+11.24%) |
Jan 22, 2002 | 31.92 | 31.92 | 29.42 | 29.80 | 626,000 | -2.11(-6.61%) |
Jan 21, 2002 | 32.58 | 32.59 | 31.67 | 31.91 | 456,600 | +0.00(+0.00%) |
Jan 18, 2002 | 32.58 | 32.59 | 31.67 | 31.91 | 456,600 | -0.77(-2.36%) |
Jan 17, 2002 | 32.50 | 32.80 | 31.75 | 32.68 | 627,000 | +1.92(+6.24%) |
Jan 16, 2002 | 32.72 | 32.72 | 30.74 | 30.76 | 358,500 | -2.07(-6.31%) |
Jan 15, 2002 | 31.71 | 33.20 | 31.03 | 32.83 | 406,700 | +1.26(+3.99%) |
Jan 14, 2002 | 32.90 | 33.76 | 31.19 | 31.57 | 643,000 | -1.38(-4.19%) |
Jan 11, 2002 | 34.84 | 35.18 | 32.50 | 32.95 | 469,700 | -1.87(-5.37%) |
Jan 10, 2002 | 37.43 | 37.57 | 34.36 | 34.82 | 658,000 | +1.11(+3.29%) |