Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 22.30 | 22.39 | 21.61 | 22.39 | 137,692 | +0.09(+0.38%) |
Jul 30, 2002 | 22.47 | 22.47 | 21.50 | 22.30 | 319,572 | -0.43(-1.89%) |
Jul 29, 2002 | 20.20 | 22.73 | 20.20 | 22.73 | 244,372 | +2.57(+12.77%) |
Jul 26, 2002 | 20.59 | 20.85 | 19.86 | 20.16 | 165,440 | -0.21(-1.05%) |
Jul 25, 2002 | 20.79 | 21.61 | 20.33 | 20.37 | 207,179 | -0.42(-2.02%) |
Jul 24, 2002 | 19.73 | 21.25 | 19.70 | 20.79 | 262,793 | +0.63(+3.15%) |
Jul 23, 2002 | 21.57 | 21.96 | 20.07 | 20.16 | 244,955 | -1.20(-5.62%) |
Jul 22, 2002 | 23.20 | 23.33 | 21.36 | 21.36 | 291,824 | -2.06(-8.79%) |
Jul 19, 2002 | 23.33 | 23.42 | 22.39 | 23.42 | 138,392 | -0.13(-0.55%) |
Jul 17, 2002 | 23.54 | 24.10 | 22.43 | 23.54 | 304,765 | +1.72(+7.86%) |
Jul 12, 2002 | 21.74 | 22.21 | 21.49 | 21.83 | 235,511 | +0.17(+0.79%) |
Jul 11, 2002 | 21.53 | 21.66 | 20.82 | 21.66 | 270,371 | +0.04(+0.20%) |
Jul 10, 2002 | 21.14 | 21.65 | 20.97 | 21.61 | 512,645 | +0.51(+2.40%) |
Jul 09, 2002 | 20.59 | 21.34 | 20.41 | 21.11 | 377,167 | +0.40(+1.95%) |
Jul 08, 2002 | 20.37 | 21.27 | 20.04 | 20.71 | 402,700 | +0.12(+0.58%) |
Jul 05, 2002 | 20.37 | 20.97 | 20.37 | 20.59 | 122,419 | +0.17(+0.84%) |
Jul 04, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | +0.00(+0.00%) |
Jul 03, 2002 | 20.46 | 20.70 | 19.73 | 20.41 | 268,389 | -0.09(-0.46%) |
Jul 02, 2002 | 21.36 | 21.36 | 20.50 | 20.51 | 235,044 | -0.93(-4.36%) |
Jul 01, 2002 | 22.04 | 22.43 | 21.44 | 21.44 | 265,824 | -0.39(-1.77%) |
Jun 28, 2002 | 22.09 | 23.33 | 21.83 | 21.83 | 447,587 | -0.47(-2.12%) |
Jun 27, 2002 | 22.13 | 22.39 | 21.44 | 22.30 | 272,353 | +0.43(+1.96%) |
Jun 26, 2002 | 21.70 | 22.69 | 21.36 | 21.87 | 392,674 | -0.69(-3.04%) |
Jun 25, 2002 | 24.49 | 24.92 | 22.56 | 22.56 | 182,812 | -1.36(-5.70%) |
Jun 21, 2002 | 24.66 | 24.66 | 23.24 | 23.92 | 240,757 | -0.52(-2.14%) |
Jun 20, 2002 | 23.72 | 24.44 | 23.22 | 24.44 | 302,317 | +0.81(+3.41%) |
Jun 19, 2002 | 23.86 | 24.03 | 23.37 | 23.64 | 157,862 | -0.21(-0.90%) |
Jun 18, 2002 | 23.66 | 24.02 | 23.53 | 23.85 | 136,409 | +0.20(+0.83%) |
Jun 17, 2002 | 23.37 | 23.86 | 23.16 | 23.66 | 734,515 | +0.42(+1.81%) |
Jun 14, 2002 | 22.73 | 23.24 | 22.29 | 23.24 | 447,704 | -1.98(-7.86%) |
Jun 12, 2002 | 24.79 | 25.22 | 24.14 | 25.22 | 189,341 | +0.71(+2.91%) |
Jun 11, 2002 | 25.56 | 25.71 | 24.47 | 24.50 | 166,839 | -0.79(-3.12%) |
Jun 10, 2002 | 25.85 | 25.92 | 25.29 | 25.29 | 110,527 | -0.64(-2.48%) |
Jun 07, 2002 | 24.87 | 26.02 | 24.57 | 25.94 | 236,443 | +0.76(+3.03%) |
Jun 06, 2002 | 27.28 | 27.28 | 24.86 | 25.17 | 371,921 | -2.19(-7.99%) |
Jun 05, 2002 | 26.93 | 27.58 | 26.93 | 27.36 | 264,542 | -4.53(-14.20%) |
May 31, 2002 | 31.27 | 32.46 | 31.22 | 31.89 | 127,782 | -0.47(-1.46%) |
May 28, 2002 | 32.94 | 32.98 | 32.36 | 32.36 | 48,034 | -0.58(-1.77%) |
May 27, 2002 | 33.02 | 33.19 | 32.71 | 32.94 | 57,945 | +0.00(+0.00%) |
May 24, 2002 | 33.02 | 33.19 | 32.71 | 32.94 | 57,945 | -0.16(-0.49%) |
May 23, 2002 | 32.74 | 33.19 | 32.59 | 33.11 | 152,965 | +0.15(+0.47%) |
May 22, 2002 | 32.42 | 32.98 | 32.29 | 32.95 | 75,433 | +0.45(+1.37%) |
May 21, 2002 | 33.36 | 33.41 | 32.38 | 32.51 | 77,881 | -0.94(-2.82%) |
May 20, 2002 | 33.88 | 33.88 | 33.39 | 33.45 | 44,537 | -0.34(-1.02%) |
May 17, 2002 | 33.79 | 33.97 | 33.52 | 33.79 | 61,209 | +0.10(+0.31%) |
May 16, 2002 | 33.67 | 33.84 | 33.58 | 33.69 | 87,442 | +0.03(+0.08%) |
May 15, 2002 | 33.54 | 33.81 | 33.42 | 33.67 | 79,514 | -0.03(-0.10%) |
May 14, 2002 | 32.85 | 33.88 | 32.85 | 33.70 | 161,943 | +1.06(+3.26%) |
May 13, 2002 | 32.76 | 32.85 | 31.74 | 32.64 | 244,721 | -0.22(-0.68%) |
May 10, 2002 | 34.74 | 34.74 | 32.81 | 32.86 | 455,166 | -1.90(-5.48%) |
May 09, 2002 | 34.95 | 34.95 | 34.61 | 34.76 | 82,079 | -0.27(-0.78%) |
May 08, 2002 | 34.31 | 35.04 | 34.17 | 35.04 | 102,365 | +1.36(+4.05%) |
May 07, 2002 | 33.67 | 34.31 | 33.56 | 33.67 | 80,446 | -0.04(-0.13%) |
May 06, 2002 | 34.27 | 34.52 | 33.67 | 33.72 | 93,271 | -0.56(-1.63%) |
May 03, 2002 | 34.65 | 34.69 | 34.25 | 34.27 | 64,707 | -0.25(-0.72%) |
May 02, 2002 | 33.97 | 34.64 | 33.97 | 34.52 | 90,823 | +0.52(+1.54%) |
May 01, 2002 | 33.84 | 34.09 | 33.32 | 34.00 | 57,478 | +0.12(+0.35%) |
Apr 30, 2002 | 32.64 | 33.88 | 32.64 | 33.88 | 59,810 | +1.16(+3.54%) |
Apr 29, 2002 | 33.67 | 33.79 | 32.72 | 32.72 | 78,814 | -1.03(-3.05%) |
Apr 26, 2002 | 33.71 | 33.88 | 33.24 | 33.75 | 105,163 | +0.09(+0.25%) |
Apr 25, 2002 | 34.05 | 34.12 | 33.58 | 33.67 | 51,649 | -0.17(-0.51%) |
Apr 24, 2002 | 32.72 | 34.31 | 32.72 | 33.84 | 105,163 | +1.24(+3.79%) |
Apr 23, 2002 | 32.42 | 33.06 | 32.16 | 32.60 | 129,298 | +0.30(+0.93%) |
Apr 22, 2002 | 32.91 | 32.91 | 32.16 | 32.30 | 91,756 | -1.04(-3.11%) |
Apr 19, 2002 | 33.67 | 33.84 | 32.98 | 33.34 | 71,819 | -0.54(-1.60%) |
Apr 18, 2002 | 34.52 | 34.52 | 33.45 | 33.88 | 136,876 | -1.29(-3.66%) |
Apr 17, 2002 | 35.85 | 35.94 | 34.99 | 35.17 | 158,212 | -0.99(-2.73%) |
Apr 16, 2002 | 33.97 | 36.15 | 33.97 | 36.15 | 11,658 | +2.26(+6.65%) |
Apr 15, 2002 | 33.45 | 34.22 | 33.45 | 33.90 | 100,383 | +0.08(+0.23%) |
Apr 12, 2002 | 33.06 | 33.95 | 33.06 | 33.82 | 63,657 | +0.85(+2.58%) |
Apr 11, 2002 | 34.79 | 34.80 | 32.76 | 32.97 | 148,418 | -1.82(-5.23%) |
Apr 10, 2002 | 35.38 | 35.39 | 34.63 | 34.79 | 100,966 | -0.72(-2.03%) |
Apr 09, 2002 | 35.77 | 35.77 | 35.42 | 35.51 | 90,357 | -0.04(-0.12%) |
Apr 08, 2002 | 35.89 | 35.97 | 35.50 | 35.55 | 44,070 | -0.42(-1.17%) |
Apr 05, 2002 | 35.98 | 36.05 | 35.64 | 35.97 | 33,577 | +0.10(+0.29%) |
Apr 04, 2002 | 35.77 | 35.94 | 35.68 | 35.87 | 54,913 | +0.09(+0.26%) |
Apr 03, 2002 | 35.80 | 36.14 | 35.77 | 35.77 | 152,033 | -0.02(-0.05%) |
Apr 02, 2002 | 35.18 | 35.94 | 35.04 | 35.79 | 61,559 | +0.61(+1.73%) |
Apr 01, 2002 | 34.99 | 35.24 | 34.45 | 35.18 | 94,554 | +0.02(+0.05%) |
Mar 29, 2002 | 33.80 | 35.20 | 33.80 | 35.17 | 150,983 | +0.00(+0.00%) |
Mar 28, 2002 | 33.80 | 35.20 | 33.80 | 35.17 | 150,983 | +1.58(+4.70%) |
Mar 27, 2002 | 33.36 | 34.05 | 33.16 | 33.59 | 83,828 | +0.18(+0.54%) |
Mar 26, 2002 | 32.16 | 33.41 | 32.12 | 33.41 | 49,317 | +1.20(+3.73%) |
Mar 25, 2002 | 32.76 | 32.89 | 31.74 | 32.21 | 77,182 | -0.64(-1.96%) |
Mar 22, 2002 | 33.75 | 33.87 | 32.85 | 32.85 | 91,522 | -1.00(-2.96%) |
Mar 21, 2002 | 33.28 | 33.85 | 32.72 | 33.85 | 120,437 | +0.46(+1.39%) |
Mar 20, 2002 | 33.67 | 33.74 | 33.32 | 33.39 | 54,214 | -0.19(-0.56%) |
Mar 19, 2002 | 33.97 | 34.09 | 33.39 | 33.58 | 82,662 | -0.47(-1.39%) |
Mar 18, 2002 | 33.92 | 34.38 | 33.79 | 34.05 | 115,657 | +0.04(+0.13%) |
Mar 15, 2002 | 34.31 | 34.31 | 34.01 | 34.01 | 48,501 | -0.30(-0.88%) |
Mar 14, 2002 | 35.42 | 35.47 | 34.31 | 34.31 | 72,985 | -1.01(-2.87%) |
Mar 13, 2002 | 35.94 | 36.02 | 35.14 | 35.32 | 52,115 | -0.53(-1.48%) |
Mar 12, 2002 | 35.99 | 36.02 | 35.59 | 35.85 | 184,328 | -0.21(-0.59%) |
Mar 11, 2002 | 35.17 | 36.19 | 34.93 | 36.07 | 524,653 | +1.07(+3.06%) |
Mar 08, 2002 | 35.17 | 35.90 | 34.99 | 34.99 | 107,845 | +0.00(+0.00%) |
Mar 07, 2002 | 35.46 | 36.18 | 34.91 | 34.99 | 172,086 | -0.46(-1.31%) |
Mar 06, 2002 | 33.79 | 35.46 | 33.79 | 35.46 | 225,134 | +1.66(+4.92%) |
Mar 05, 2002 | 32.68 | 33.79 | 32.68 | 33.79 | 162,875 | +0.99(+3.01%) |
Mar 04, 2002 | 33.06 | 33.06 | 31.88 | 32.81 | 254,631 | -0.04(-0.13%) |
Mar 01, 2002 | 33.06 | 33.49 | 32.62 | 32.85 | 118,571 | -0.43(-1.29%) |
Feb 28, 2002 | 33.28 | 33.45 | 32.24 | 33.28 | 180,480 | +0.00(+0.00%) |
Feb 27, 2002 | 33.71 | 33.79 | 33.28 | 33.28 | 147,952 | -0.51(-1.52%) |
Feb 26, 2002 | 33.45 | 34.52 | 32.85 | 33.79 | 130,463 | +0.26(+0.77%) |
Feb 25, 2002 | 32.59 | 33.54 | 32.59 | 33.54 | 116,123 | +1.03(+3.17%) |
Feb 22, 2002 | 31.56 | 32.51 | 31.22 | 32.51 | 101,199 | +0.87(+2.74%) |
Feb 21, 2002 | 32.25 | 32.68 | 31.61 | 31.64 | 124,284 | -0.67(-2.07%) |
Feb 20, 2002 | 31.82 | 32.42 | 31.82 | 32.31 | 148,651 | +0.41(+1.29%) |
Feb 19, 2002 | 31.52 | 32.15 | 31.20 | 31.90 | 152,615 | +0.16(+0.51%) |
Feb 18, 2002 | 32.34 | 32.35 | 31.09 | 31.74 | 342,307 | +0.00(+0.00%) |
Feb 15, 2002 | 32.34 | 32.35 | 31.09 | 31.74 | 342,307 | -0.62(-1.91%) |
Feb 14, 2002 | 32.72 | 32.82 | 32.18 | 32.35 | 88,957 | -0.45(-1.39%) |
Feb 13, 2002 | 32.38 | 32.85 | 32.34 | 32.81 | 88,491 | +0.32(+0.98%) |
Feb 12, 2002 | 33.24 | 33.24 | 32.13 | 32.49 | 140,140 | -0.72(-2.17%) |
Feb 11, 2002 | 33.06 | 33.21 | 32.30 | 33.21 | 144,921 | +0.02(+0.05%) |
Feb 08, 2002 | 31.79 | 33.19 | 31.69 | 33.19 | 119,970 | +1.50(+4.74%) |
Feb 07, 2002 | 30.23 | 31.74 | 29.58 | 31.69 | 572,688 | +1.54(+5.12%) |
Feb 06, 2002 | 31.18 | 31.79 | 30.08 | 30.15 | 214,058 | -0.93(-3.01%) |
Feb 05, 2002 | 31.95 | 32.08 | 30.23 | 31.08 | 352,450 | -1.51(-4.63%) |
Feb 04, 2002 | 33.58 | 33.88 | 32.59 | 32.59 | 160,893 | -1.07(-3.18%) |
Feb 01, 2002 | 34.52 | 34.52 | 33.67 | 33.67 | 132,212 | -0.77(-2.24%) |
Jan 31, 2002 | 34.87 | 34.87 | 33.51 | 34.44 | 175,584 | -0.21(-0.62%) |
Jan 30, 2002 | 34.18 | 34.65 | 32.89 | 34.65 | 437,444 | +0.77(+2.28%) |
Jan 29, 2002 | 34.61 | 35.29 | 33.88 | 33.88 | 278,649 | -0.94(-2.71%) |
Jan 28, 2002 | 35.72 | 35.72 | 34.82 | 34.82 | 111,343 | -0.47(-1.34%) |
Jan 25, 2002 | 35.17 | 35.59 | 35.17 | 35.29 | 61,442 | +0.13(+0.37%) |
Jan 24, 2002 | 35.55 | 36.23 | 35.17 | 35.17 | 82,895 | -0.17(-0.49%) |
Jan 23, 2002 | 34.22 | 35.51 | 34.07 | 35.34 | 274,219 | +1.12(+3.26%) |
Jan 22, 2002 | 34.55 | 34.55 | 33.89 | 34.22 | 274,335 | -0.33(-0.94%) |
Jan 21, 2002 | 34.31 | 34.99 | 34.27 | 34.55 | 126,616 | +0.00(+0.00%) |
Jan 18, 2002 | 34.31 | 34.99 | 34.27 | 34.55 | 126,616 | +0.10(+0.30%) |
Jan 17, 2002 | 34.15 | 34.52 | 34.15 | 34.45 | 282,380 | +0.30(+0.88%) |
Jan 16, 2002 | 33.88 | 34.47 | 33.88 | 34.15 | 122,885 | +0.26(+0.76%) |
Jan 15, 2002 | 34.35 | 34.51 | 33.88 | 33.89 | 199,601 | -0.46(-1.35%) |
Jan 14, 2002 | 34.70 | 34.70 | 34.31 | 34.35 | 1,550,643 | -0.35(-1.01%) |
Jan 11, 2002 | 35.17 | 35.47 | 34.65 | 34.70 | 251,950 | -0.81(-2.27%) |
Jan 10, 2002 | 35.73 | 35.75 | 35.39 | 35.51 | 110,760 | -3.30(-8.51%) |