Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 25.35 | 26.08 | 25.22 | 25.56 | 308,418 | +0.05(+0.19%) |
Aug 29, 2002 | 25.37 | 25.65 | 25.17 | 25.51 | 3,046,560 | -0.14(-0.54%) |
Aug 28, 2002 | 25.91 | 26.04 | 25.31 | 25.65 | 2,710,384 | -0.23(-0.88%) |
Aug 27, 2002 | 25.78 | 25.93 | 25.24 | 25.87 | 2,668,686 | +0.45(+1.75%) |
Aug 26, 2002 | 25.57 | 25.82 | 25.18 | 25.43 | 2,047,900 | +0.00(+0.00%) |
Aug 23, 2002 | 25.92 | 26.10 | 25.36 | 25.43 | 2,100,702 | -0.49(-1.91%) |
Aug 22, 2002 | 25.74 | 25.94 | 25.44 | 25.92 | 86,357 | +0.39(+1.52%) |
Aug 21, 2002 | 25.64 | 25.74 | 25.18 | 25.53 | 2,507,074 | +0.10(+0.38%) |
Aug 20, 2002 | 25.14 | 25.73 | 25.05 | 25.44 | 3,293,172 | +0.32(+1.26%) |
Aug 16, 2002 | 25.60 | 25.61 | 25.01 | 25.12 | 4,540,294 | -0.52(-2.02%) |
Aug 15, 2002 | 26.26 | 26.26 | 25.29 | 25.64 | 3,172,025 | -0.57(-2.17%) |
Aug 14, 2002 | 25.21 | 26.24 | 24.93 | 26.21 | 3,488,339 | +1.04(+4.12%) |
Aug 13, 2002 | 24.91 | 25.84 | 24.91 | 25.17 | 2,571,349 | -0.31(-1.21%) |
Aug 12, 2002 | 25.53 | 25.70 | 25.05 | 25.48 | 1,800,302 | -0.32(-1.26%) |
Aug 07, 2002 | 24.89 | 25.91 | 24.89 | 25.80 | 4,072,115 | +1.07(+4.33%) |
Aug 06, 2002 | 25.74 | 25.94 | 24.54 | 24.73 | 6,515,408 | -0.83(-3.27%) |
Aug 05, 2002 | 26.14 | 26.21 | 25.52 | 25.57 | 2,765,406 | -0.86(-3.25%) |
Aug 02, 2002 | 26.57 | 26.75 | 26.18 | 26.43 | 3,391,619 | -0.15(-0.55%) |
Aug 01, 2002 | 27.07 | 27.56 | 26.35 | 26.57 | 4,088,276 | -0.08(-0.30%) |
Jul 31, 2002 | 26.38 | 26.75 | 26.17 | 26.65 | 4,243,102 | +0.49(+1.89%) |
Jul 30, 2002 | 26.18 | 26.64 | 25.85 | 26.16 | 4,449,866 | -0.16(-0.62%) |
Jul 29, 2002 | 25.90 | 26.33 | 25.68 | 26.32 | 6,417,948 | +0.90(+3.54%) |
Jul 26, 2002 | 25.61 | 25.70 | 25.07 | 25.42 | 4,178,334 | -0.32(-1.23%) |
Jul 25, 2002 | 26.34 | 26.94 | 25.33 | 25.74 | 7,152,478 | -0.41(-1.55%) |
Jul 24, 2002 | 24.32 | 26.14 | 24.24 | 26.14 | 8,583,665 | +1.09(+4.34%) |
Jul 23, 2002 | 25.13 | 25.22 | 24.37 | 25.06 | 10,508,938 | +1.55(+6.59%) |
Jul 22, 2002 | 22.70 | 24.16 | 22.62 | 23.51 | 7,487,298 | +1.00(+4.43%) |
Jul 19, 2002 | 23.26 | 23.50 | 22.49 | 22.51 | 5,028,953 | -1.86(-7.62%) |
Jul 17, 2002 | 25.05 | 25.25 | 23.84 | 24.37 | 3,254,188 | -0.96(-3.81%) |
Jul 12, 2002 | 25.13 | 25.94 | 24.84 | 25.33 | 3,490,930 | -0.06(-0.26%) |
Jul 11, 2002 | 25.53 | 25.95 | 24.72 | 25.40 | 4,330,446 | -0.43(-1.66%) |
Jul 10, 2002 | 26.38 | 26.50 | 25.45 | 25.83 | 3,258,506 | -0.71(-2.69%) |
Jul 09, 2002 | 26.98 | 27.28 | 26.49 | 26.54 | 2,578,751 | -0.44(-1.62%) |
Jul 08, 2002 | 27.44 | 27.86 | 26.59 | 26.98 | 3,813,783 | -0.25(-0.92%) |
Jul 05, 2002 | 26.14 | 27.32 | 26.02 | 27.23 | 1,926,013 | +0.73(+2.75%) |
Jul 04, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | +0.00(+0.00%) |
Jul 03, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | -0.71(-2.62%) |
Jul 02, 2002 | 27.48 | 27.62 | 26.94 | 27.21 | 3,265,538 | -0.49(-1.78%) |
Jul 01, 2002 | 27.47 | 27.94 | 27.44 | 27.71 | 2,390,862 | +0.25(+0.91%) |
Jun 28, 2002 | 28.05 | 28.56 | 27.36 | 27.45 | 4,842,545 | -0.67(-2.39%) |
Jun 27, 2002 | 27.36 | 28.13 | 27.09 | 28.13 | 3,910,380 | +0.88(+3.24%) |
Jun 26, 2002 | 27.35 | 27.36 | 26.79 | 27.24 | 4,660,208 | -0.11(-0.39%) |
Jun 25, 2002 | 27.88 | 28.13 | 27.30 | 27.35 | 4,440,120 | -1.10(-3.87%) |
Jun 21, 2002 | 28.45 | 28.81 | 28.25 | 28.45 | 4,503,654 | -0.29(-1.02%) |
Jun 20, 2002 | 28.86 | 29.10 | 28.57 | 28.74 | 2,410,231 | -0.09(-0.31%) |
Jun 19, 2002 | 28.57 | 29.02 | 28.41 | 28.83 | 2,820,304 | +0.26(+0.91%) |
Jun 18, 2002 | 28.73 | 28.78 | 28.29 | 28.57 | 3,039,652 | +0.02(+0.06%) |
Jun 17, 2002 | 28.17 | 28.73 | 27.99 | 28.56 | 3,566,431 | +0.44(+1.56%) |
Jun 14, 2002 | 28.58 | 28.74 | 27.88 | 28.12 | 4,130,467 | -0.97(-3.34%) |
Jun 12, 2002 | 29.04 | 29.30 | 28.82 | 29.09 | 3,087,272 | +0.33(+1.16%) |
Jun 11, 2002 | 28.94 | 29.06 | 28.69 | 28.76 | 2,930,101 | +0.06(+0.20%) |
Jun 10, 2002 | 28.41 | 28.85 | 28.33 | 28.70 | 2,794,397 | -0.08(-0.28%) |
Jun 07, 2002 | 28.29 | 28.86 | 28.29 | 28.78 | 3,268,622 | -0.22(-0.75%) |
Jun 06, 2002 | 29.42 | 29.59 | 28.90 | 29.00 | 2,378,402 | -0.35(-1.19%) |
Jun 05, 2002 | 28.69 | 29.42 | 28.57 | 29.35 | 2,879,644 | +0.52(+1.80%) |
May 31, 2002 | 28.60 | 29.16 | 28.46 | 28.83 | 2,939,231 | +0.36(+1.25%) |
May 28, 2002 | 28.69 | 28.92 | 28.42 | 28.48 | 3,001,408 | -0.32(-1.10%) |
May 27, 2002 | 29.10 | 29.17 | 28.69 | 28.79 | 2,670,289 | +0.00(+0.00%) |
May 24, 2002 | 29.10 | 29.17 | 28.69 | 28.79 | 2,670,289 | -0.26(-0.89%) |
May 23, 2002 | 29.02 | 29.23 | 28.68 | 29.05 | 9,227,890 | -0.17(-0.58%) |
May 22, 2002 | 29.10 | 29.27 | 28.98 | 29.22 | 2,364,338 | +0.12(+0.42%) |
May 21, 2002 | 29.34 | 29.55 | 28.99 | 29.10 | 2,475,862 | -0.35(-1.18%) |
May 20, 2002 | 29.39 | 29.76 | 29.26 | 29.45 | 1,932,798 | -0.15(-0.49%) |
May 17, 2002 | 29.67 | 29.87 | 29.26 | 29.59 | 3,541,264 | -0.38(-1.27%) |
May 16, 2002 | 29.89 | 30.14 | 29.63 | 29.98 | 2,585,043 | +0.10(+0.33%) |
May 15, 2002 | 29.99 | 30.23 | 29.73 | 29.88 | 3,496,482 | -0.19(-0.62%) |
May 14, 2002 | 29.99 | 30.23 | 29.66 | 30.06 | 4,228,668 | +0.02(+0.08%) |
May 13, 2002 | 29.83 | 30.18 | 29.69 | 30.04 | 2,669,919 | +0.36(+1.20%) |
May 10, 2002 | 29.46 | 29.83 | 29.42 | 29.68 | 2,577,517 | +0.36(+1.24%) |
May 09, 2002 | 29.22 | 29.81 | 29.22 | 29.32 | 2,562,590 | -0.16(-0.55%) |
May 08, 2002 | 29.79 | 29.87 | 29.21 | 29.48 | 3,742,970 | -0.31(-1.03%) |
May 07, 2002 | 29.38 | 29.90 | 29.34 | 29.79 | 3,320,436 | +0.20(+0.68%) |
May 06, 2002 | 29.67 | 29.89 | 29.29 | 29.59 | 2,724,818 | -0.18(-0.60%) |
May 03, 2002 | 29.73 | 30.02 | 29.18 | 29.76 | 4,374,118 | +0.18(+0.60%) |
May 02, 2002 | 29.14 | 29.97 | 29.12 | 29.59 | 4,301,578 | +0.45(+1.53%) |
May 01, 2002 | 28.97 | 29.18 | 28.65 | 29.14 | 2,629,208 | +0.38(+1.32%) |
Apr 30, 2002 | 28.61 | 28.90 | 28.41 | 28.76 | 3,461,692 | +0.31(+1.08%) |
Apr 29, 2002 | 28.69 | 28.87 | 28.35 | 28.45 | 3,137,852 | -0.29(-1.02%) |
Apr 26, 2002 | 28.92 | 29.24 | 28.65 | 28.74 | 4,480,461 | +0.02(+0.08%) |
Apr 25, 2002 | 28.61 | 28.86 | 28.06 | 28.72 | 21,712,682 | +0.02(+0.08%) |
Apr 24, 2002 | 29.10 | 29.18 | 28.52 | 28.69 | 5,828,375 | -0.75(-2.53%) |
Apr 23, 2002 | 28.86 | 29.63 | 28.60 | 29.44 | 7,736,870 | +1.19(+4.22%) |
Apr 22, 2002 | 27.84 | 28.45 | 27.82 | 28.25 | 3,811,809 | +0.47(+1.69%) |
Apr 19, 2002 | 27.75 | 28.01 | 27.40 | 27.78 | 4,623,814 | +0.04(+0.15%) |
Apr 18, 2002 | 28.07 | 28.27 | 27.56 | 27.74 | 4,110,482 | -0.51(-1.81%) |
Apr 17, 2002 | 28.49 | 28.69 | 28.14 | 28.25 | 2,559,382 | -0.43(-1.50%) |
Apr 16, 2002 | 28.53 | 28.74 | 28.28 | 28.68 | 3,071,357 | +0.23(+0.80%) |
Apr 15, 2002 | 29.02 | 29.04 | 28.41 | 28.45 | 2,613,540 | -0.64(-2.20%) |
Apr 12, 2002 | 28.82 | 29.14 | 28.49 | 29.09 | 2,864,223 | +0.41(+1.44%) |
Apr 11, 2002 | 29.10 | 29.25 | 28.66 | 28.68 | 4,335,504 | -0.58(-1.97%) |
Apr 10, 2002 | 28.31 | 29.25 | 28.26 | 29.25 | 6,453,478 | +0.94(+3.32%) |
Apr 09, 2002 | 28.33 | 28.41 | 27.93 | 28.31 | 3,170,545 | +0.16(+0.58%) |
Apr 08, 2002 | 27.20 | 28.21 | 27.20 | 28.15 | 3,473,042 | +0.47(+1.70%) |
Apr 05, 2002 | 27.52 | 27.88 | 27.39 | 27.68 | 1,591,441 | +0.04(+0.15%) |
Apr 04, 2002 | 27.14 | 27.67 | 26.97 | 27.64 | 2,937,380 | +0.62(+2.28%) |
Apr 03, 2002 | 27.41 | 27.42 | 26.77 | 27.02 | 3,981,439 | -0.32(-1.19%) |
Apr 02, 2002 | 27.30 | 27.36 | 27.16 | 27.35 | 2,494,244 | +0.05(+0.18%) |
Apr 01, 2002 | 27.41 | 27.44 | 27.15 | 27.30 | 2,679,295 | -0.27(-0.97%) |
Mar 29, 2002 | 27.68 | 27.68 | 27.36 | 27.57 | 2,748,875 | +0.00(+0.00%) |
Mar 28, 2002 | 27.68 | 27.68 | 27.36 | 27.57 | 2,744,803 | +0.09(+0.32%) |
Mar 27, 2002 | 27.48 | 27.80 | 27.44 | 27.48 | 2,589,854 | -0.27(-0.96%) |
Mar 26, 2002 | 27.35 | 27.75 | 27.32 | 27.75 | 2,158,808 | +0.39(+1.42%) |
Mar 25, 2002 | 27.72 | 27.88 | 27.28 | 27.36 | 2,782,060 | -0.60(-2.15%) |
Mar 22, 2002 | 27.97 | 28.19 | 27.76 | 27.96 | 2,396,167 | +0.24(+0.85%) |
Mar 21, 2002 | 28.01 | 28.03 | 27.62 | 27.72 | 2,107,610 | -0.28(-1.01%) |
Mar 20, 2002 | 28.14 | 28.35 | 27.84 | 28.01 | 2,368,533 | -0.14(-0.49%) |
Mar 19, 2002 | 27.76 | 28.27 | 27.73 | 28.14 | 3,406,053 | +0.48(+1.73%) |
Mar 18, 2002 | 27.68 | 27.80 | 27.48 | 27.67 | 2,783,294 | +0.16(+0.59%) |
Mar 15, 2002 | 27.24 | 27.56 | 27.02 | 27.50 | 3,386,685 | +0.55(+2.05%) |
Mar 14, 2002 | 26.95 | 26.98 | 26.77 | 26.95 | 1,220,228 | +0.07(+0.27%) |
Mar 13, 2002 | 27.17 | 27.20 | 26.68 | 26.88 | 1,527,166 | -0.21(-0.78%) |
Mar 12, 2002 | 26.63 | 27.11 | 26.41 | 27.09 | 2,160,905 | +0.45(+1.67%) |
Mar 11, 2002 | 26.51 | 26.67 | 26.37 | 26.64 | 1,972,523 | -0.04(-0.15%) |
Mar 08, 2002 | 26.87 | 27.07 | 26.40 | 26.68 | 2,322,146 | -0.28(-1.02%) |
Mar 07, 2002 | 27.20 | 27.20 | 26.75 | 26.96 | 2,239,367 | -0.36(-1.31%) |
Mar 06, 2002 | 27.07 | 27.50 | 27.03 | 27.32 | 25,216,320 | +0.36(+1.35%) |
Mar 05, 2002 | 27.32 | 27.32 | 26.67 | 26.95 | 4,221,513 | -0.25(-0.92%) |
Mar 04, 2002 | 27.60 | 27.78 | 26.96 | 27.20 | 3,833,892 | -0.51(-1.84%) |
Mar 01, 2002 | 27.90 | 28.21 | 27.70 | 27.71 | 3,345,603 | +0.00(+0.00%) |
Feb 28, 2002 | 27.68 | 27.97 | 27.36 | 27.71 | 5,340,950 | +0.36(+1.30%) |
Feb 27, 2002 | 27.37 | 27.56 | 27.11 | 27.36 | 22,329,520 | +0.00(+0.00%) |
Feb 26, 2002 | 27.64 | 27.68 | 27.24 | 27.36 | 3,910,873 | -0.32(-1.17%) |
Feb 25, 2002 | 27.80 | 27.87 | 27.50 | 27.68 | 4,006,483 | -0.11(-0.41%) |
Feb 22, 2002 | 27.07 | 28.25 | 26.83 | 27.80 | 4,544,489 | +0.72(+2.66%) |
Feb 21, 2002 | 27.27 | 27.56 | 27.02 | 27.07 | 2,946,386 | -0.03(-0.12%) |
Feb 20, 2002 | 26.73 | 27.40 | 26.63 | 27.11 | 103,369,640 | +0.46(+1.73%) |
Feb 19, 2002 | 26.38 | 26.79 | 26.34 | 26.64 | 2,849,419 | -0.29(-1.08%) |
Feb 18, 2002 | 26.93 | 27.15 | 26.76 | 26.94 | 3,045,944 | +0.00(+0.00%) |
Feb 15, 2002 | 26.93 | 27.15 | 26.76 | 26.94 | 3,045,944 | +0.11(+0.39%) |
Feb 14, 2002 | 26.47 | 26.94 | 26.47 | 26.83 | 1,724,801 | +0.19(+0.70%) |
Feb 13, 2002 | 26.43 | 26.87 | 26.31 | 26.64 | 1,854,954 | +0.27(+1.01%) |
Feb 12, 2002 | 26.26 | 26.50 | 26.18 | 26.38 | 3,644,523 | +0.03(+0.12%) |
Feb 11, 2002 | 26.06 | 26.48 | 25.97 | 26.34 | 2,365,942 | +0.17(+0.65%) |
Feb 08, 2002 | 26.55 | 26.55 | 25.81 | 26.17 | 2,569,005 | -0.42(-1.58%) |
Feb 07, 2002 | 26.51 | 26.67 | 26.19 | 26.60 | 1,406,019 | -0.05(-0.18%) |
Feb 06, 2002 | 26.75 | 26.91 | 26.14 | 26.64 | 2,472,901 | -0.19(-0.72%) |
Feb 05, 2002 | 26.63 | 27.11 | 26.43 | 26.84 | 2,398,264 | -0.15(-0.57%) |
Feb 04, 2002 | 26.95 | 27.36 | 26.30 | 26.99 | 2,722,967 | -0.12(-0.45%) |
Feb 01, 2002 | 26.99 | 27.41 | 26.83 | 27.11 | 2,692,372 | +0.12(+0.45%) |
Jan 31, 2002 | 26.26 | 27.07 | 26.21 | 26.99 | 3,811,932 | +0.55(+2.08%) |
Jan 30, 2002 | 25.82 | 26.63 | 25.79 | 26.44 | 3,930,242 | +0.57(+2.19%) |
Jan 29, 2002 | 26.48 | 26.48 | 25.82 | 25.87 | 5,794,942 | -0.61(-2.30%) |
Jan 28, 2002 | 26.10 | 26.65 | 26.04 | 26.48 | 3,076,909 | +0.32(+1.21%) |
Jan 25, 2002 | 25.74 | 26.43 | 25.60 | 26.17 | 2,972,910 | +0.54(+2.09%) |
Jan 24, 2002 | 25.90 | 25.98 | 25.53 | 25.63 | 2,716,676 | -0.13(-0.50%) |
Jan 23, 2002 | 25.86 | 26.05 | 25.66 | 25.76 | 3,753,210 | -0.02(-0.06%) |
Jan 22, 2002 | 25.90 | 25.90 | 25.36 | 25.78 | 3,360,531 | -0.34(-1.30%) |
Jan 21, 2002 | 25.82 | 26.25 | 25.81 | 26.12 | 2,048,024 | +0.00(+0.00%) |
Jan 18, 2002 | 25.82 | 26.25 | 25.81 | 26.12 | 2,048,024 | +0.02(+0.06%) |
Jan 17, 2002 | 25.98 | 26.32 | 25.87 | 26.10 | 2,202,973 | +0.16(+0.62%) |
Jan 16, 2002 | 26.34 | 26.51 | 4.053 | 25.94 | 3,429,740 | -0.50(-1.90%) |
Jan 15, 2002 | 26.32 | 26.65 | 26.14 | 26.44 | 2,744,433 | +0.39(+1.49%) |
Jan 14, 2002 | 25.78 | 26.33 | 25.78 | 26.05 | 3,649,704 | +0.03(+0.12%) |
Jan 11, 2002 | 26.02 | 26.43 | 26.02 | 26.02 | 2,455,507 | -0.10(-0.37%) |
Jan 10, 2002 | 26.34 | 27.15 | 26.00 | 26.12 | 4,253,218 | -0.96(-3.53%) |