Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.49 | 26.87 | 26.28 | 26.77 | 4,224,439 | +0.50(+1.89%) |
Jul 30, 2002 | 26.30 | 26.76 | 25.96 | 26.27 | 4,430,294 | -0.16(-0.62%) |
Jul 29, 2002 | 26.01 | 26.44 | 25.79 | 26.44 | 6,389,720 | +0.90(+3.54%) |
Jul 26, 2002 | 25.73 | 25.81 | 25.18 | 25.53 | 4,159,956 | -0.32(-1.23%) |
Jul 25, 2002 | 26.46 | 27.06 | 25.44 | 25.85 | 7,121,019 | -0.41(-1.55%) |
Jul 24, 2002 | 24.43 | 26.26 | 24.34 | 26.26 | 8,545,911 | +1.09(+4.34%) |
Jul 23, 2002 | 25.24 | 25.33 | 24.48 | 25.17 | 10,462,717 | +1.56(+6.59%) |
Jul 22, 2002 | 22.80 | 24.26 | 22.72 | 23.61 | 7,454,366 | +1.00(+4.43%) |
Jul 19, 2002 | 23.37 | 23.60 | 22.59 | 22.61 | 5,006,834 | -1.86(-7.62%) |
Jul 17, 2002 | 25.16 | 25.36 | 23.94 | 24.47 | 3,239,875 | -0.97(-3.81%) |
Jul 12, 2002 | 25.24 | 26.05 | 24.95 | 25.44 | 3,475,576 | -0.07(-0.26%) |
Jul 11, 2002 | 25.65 | 26.06 | 24.83 | 25.51 | 4,311,399 | -0.43(-1.66%) |
Jul 10, 2002 | 26.49 | 26.62 | 25.56 | 25.94 | 3,244,174 | -0.72(-2.69%) |
Jul 09, 2002 | 27.10 | 27.40 | 26.61 | 26.66 | 2,567,409 | -0.44(-1.62%) |
Jul 08, 2002 | 27.56 | 27.98 | 26.70 | 27.10 | 3,797,009 | -0.25(-0.92%) |
Jul 05, 2002 | 26.26 | 27.44 | 26.13 | 27.35 | 1,917,542 | +0.73(+2.75%) |
Jul 04, 2002 | 26.99 | 27.27 | 25.85 | 26.62 | 3,446,712 | +0.00(+0.00%) |
Jul 03, 2002 | 26.99 | 27.27 | 25.85 | 26.62 | 3,446,712 | -0.72(-2.62%) |
Jul 02, 2002 | 27.60 | 27.75 | 27.05 | 27.33 | 3,251,175 | -0.50(-1.78%) |
Jul 01, 2002 | 27.59 | 28.06 | 27.56 | 27.83 | 2,380,346 | +0.25(+0.92%) |
Jun 28, 2002 | 28.17 | 28.68 | 27.48 | 27.58 | 4,821,246 | -0.68(-2.39%) |
Jun 27, 2002 | 27.48 | 28.25 | 27.21 | 28.25 | 3,893,181 | +0.89(+3.24%) |
Jun 26, 2002 | 27.47 | 27.48 | 26.91 | 27.36 | 4,639,710 | -0.11(-0.39%) |
Jun 25, 2002 | 28.01 | 28.25 | 27.42 | 27.47 | 4,420,591 | -1.11(-3.87%) |
Jun 21, 2002 | 28.58 | 28.94 | 28.37 | 28.58 | 4,483,846 | -0.29(-1.02%) |
Jun 20, 2002 | 28.98 | 29.23 | 28.70 | 28.87 | 2,399,630 | -0.09(-0.31%) |
Jun 19, 2002 | 28.70 | 29.15 | 28.54 | 28.96 | 2,807,900 | +0.26(+0.91%) |
Jun 18, 2002 | 28.85 | 28.90 | 28.41 | 28.70 | 3,026,282 | +0.02(+0.06%) |
Jun 17, 2002 | 28.29 | 28.85 | 28.11 | 28.68 | 3,550,745 | +0.44(+1.56%) |
Jun 14, 2002 | 28.71 | 28.86 | 28.01 | 28.24 | 4,112,300 | -0.98(-3.34%) |
Jun 12, 2002 | 29.17 | 29.43 | 28.94 | 29.22 | 3,073,693 | +0.33(+1.16%) |
Jun 11, 2002 | 29.07 | 29.19 | 28.82 | 28.89 | 2,917,214 | +0.06(+0.20%) |
Jun 10, 2002 | 28.54 | 28.98 | 28.46 | 28.83 | 2,782,106 | -0.08(-0.28%) |
Jun 07, 2002 | 28.41 | 28.98 | 28.41 | 28.91 | 3,254,245 | -0.22(-0.75%) |
Jun 06, 2002 | 29.55 | 29.73 | 29.03 | 29.13 | 2,367,941 | -0.35(-1.19%) |
Jun 05, 2002 | 28.82 | 29.55 | 28.69 | 29.48 | 2,866,979 | +0.52(+1.80%) |
May 31, 2002 | 28.72 | 29.29 | 28.59 | 28.96 | 2,926,303 | +0.36(+1.25%) |
May 28, 2002 | 28.82 | 29.05 | 28.54 | 28.60 | 2,988,207 | -0.32(-1.10%) |
May 27, 2002 | 29.23 | 29.30 | 28.82 | 28.92 | 2,658,545 | +0.00(+0.00%) |
May 24, 2002 | 29.23 | 29.30 | 28.82 | 28.92 | 2,658,545 | -0.26(-0.89%) |
May 23, 2002 | 29.15 | 29.36 | 28.81 | 29.18 | 9,187,303 | -0.17(-0.58%) |
May 22, 2002 | 29.23 | 29.40 | 29.11 | 29.35 | 2,353,939 | +0.12(+0.42%) |
May 21, 2002 | 29.47 | 29.68 | 29.11 | 29.23 | 2,464,973 | -0.35(-1.18%) |
May 20, 2002 | 29.52 | 29.89 | 29.39 | 29.58 | 1,924,297 | -0.15(-0.49%) |
May 17, 2002 | 29.80 | 30.00 | 29.39 | 29.73 | 3,525,688 | -0.38(-1.27%) |
May 16, 2002 | 30.02 | 30.27 | 29.76 | 30.11 | 2,573,673 | +0.10(+0.33%) |
May 15, 2002 | 30.12 | 30.37 | 29.86 | 30.01 | 3,481,103 | -0.19(-0.62%) |
May 14, 2002 | 30.12 | 30.37 | 29.79 | 30.20 | 4,210,069 | +0.02(+0.08%) |
May 13, 2002 | 29.96 | 30.31 | 29.82 | 30.17 | 2,658,176 | +0.36(+1.20%) |
May 10, 2002 | 29.59 | 29.96 | 29.55 | 29.81 | 2,566,180 | +0.37(+1.24%) |
May 09, 2002 | 29.35 | 29.94 | 29.35 | 29.45 | 2,551,319 | -0.16(-0.55%) |
May 08, 2002 | 29.92 | 30.00 | 29.33 | 29.61 | 3,726,507 | -0.31(-1.03%) |
May 07, 2002 | 29.51 | 30.03 | 29.47 | 29.92 | 3,305,832 | +0.20(+0.68%) |
May 06, 2002 | 29.80 | 30.03 | 29.42 | 29.72 | 2,712,833 | -0.18(-0.60%) |
May 03, 2002 | 29.86 | 30.15 | 29.31 | 29.90 | 4,354,880 | +0.18(+0.60%) |
May 02, 2002 | 29.27 | 30.10 | 29.25 | 29.72 | 4,282,658 | +0.45(+1.53%) |
May 01, 2002 | 29.10 | 29.31 | 28.77 | 29.27 | 2,617,644 | +0.38(+1.32%) |
Apr 30, 2002 | 28.74 | 29.03 | 28.54 | 28.89 | 3,446,466 | +0.31(+1.08%) |
Apr 29, 2002 | 28.82 | 29.00 | 28.47 | 28.58 | 3,124,051 | -0.29(-1.02%) |
Apr 26, 2002 | 29.05 | 29.37 | 28.78 | 28.87 | 4,460,755 | +0.02(+0.08%) |
Apr 25, 2002 | 28.74 | 28.98 | 28.19 | 28.85 | 21,617,182 | +0.02(+0.08%) |
Apr 24, 2002 | 29.23 | 29.31 | 28.64 | 28.82 | 5,802,739 | -0.75(-2.53%) |
Apr 23, 2002 | 28.98 | 29.76 | 28.72 | 29.57 | 7,702,841 | +1.20(+4.22%) |
Apr 22, 2002 | 27.97 | 28.58 | 27.94 | 28.37 | 3,795,043 | +0.47(+1.69%) |
Apr 19, 2002 | 27.87 | 28.14 | 27.52 | 27.90 | 4,603,477 | +0.04(+0.15%) |
Apr 18, 2002 | 28.19 | 28.40 | 27.68 | 27.86 | 4,092,403 | -0.51(-1.81%) |
Apr 17, 2002 | 28.62 | 28.82 | 28.27 | 28.37 | 2,548,125 | -0.43(-1.50%) |
Apr 16, 2002 | 28.66 | 28.86 | 28.41 | 28.81 | 3,057,848 | +0.23(+0.80%) |
Apr 15, 2002 | 29.15 | 29.16 | 28.54 | 28.58 | 2,602,045 | -0.64(-2.20%) |
Apr 12, 2002 | 28.94 | 29.27 | 28.62 | 29.22 | 2,851,625 | +0.42(+1.44%) |
Apr 11, 2002 | 29.23 | 29.38 | 28.79 | 28.81 | 4,316,435 | -0.58(-1.97%) |
Apr 10, 2002 | 28.44 | 29.38 | 28.38 | 29.38 | 6,425,093 | +0.94(+3.32%) |
Apr 09, 2002 | 28.46 | 28.54 | 28.06 | 28.44 | 3,156,600 | +0.16(+0.58%) |
Apr 08, 2002 | 27.32 | 28.33 | 27.32 | 28.28 | 3,457,766 | +0.47(+1.70%) |
Apr 05, 2002 | 27.64 | 28.01 | 27.51 | 27.80 | 1,584,441 | +0.04(+0.15%) |
Apr 04, 2002 | 27.26 | 27.80 | 27.09 | 27.76 | 2,924,461 | +0.62(+2.28%) |
Apr 03, 2002 | 27.54 | 27.54 | 26.88 | 27.14 | 3,963,928 | -0.33(-1.19%) |
Apr 02, 2002 | 27.42 | 27.48 | 27.28 | 27.47 | 2,483,274 | +0.05(+0.18%) |
Apr 01, 2002 | 27.54 | 27.56 | 27.27 | 27.42 | 2,667,511 | -0.27(-0.97%) |
Mar 29, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,736,784 | +0.00(+0.00%) |
Mar 28, 2002 | 27.80 | 27.80 | 27.48 | 27.69 | 2,732,731 | +0.09(+0.32%) |
Mar 27, 2002 | 27.60 | 27.93 | 27.56 | 27.60 | 2,578,463 | -0.27(-0.96%) |
Mar 26, 2002 | 27.47 | 27.87 | 27.45 | 27.87 | 2,149,313 | +0.39(+1.42%) |
Mar 25, 2002 | 27.84 | 28.00 | 27.40 | 27.48 | 2,769,824 | -0.60(-2.15%) |
Mar 22, 2002 | 28.09 | 28.32 | 27.89 | 28.08 | 2,385,628 | +0.24(+0.85%) |
Mar 21, 2002 | 28.13 | 28.15 | 27.75 | 27.84 | 2,098,340 | -0.29(-1.01%) |
Mar 20, 2002 | 28.27 | 28.48 | 27.96 | 28.13 | 2,358,115 | -0.14(-0.49%) |
Mar 19, 2002 | 27.89 | 28.40 | 27.85 | 28.27 | 3,391,072 | +0.48(+1.73%) |
Mar 18, 2002 | 27.80 | 27.93 | 27.60 | 27.79 | 2,771,052 | +0.16(+0.59%) |
Mar 15, 2002 | 27.36 | 27.68 | 27.14 | 27.62 | 3,371,789 | +0.55(+2.04%) |
Mar 14, 2002 | 27.07 | 27.10 | 26.89 | 27.07 | 1,214,861 | +0.07(+0.27%) |
Mar 13, 2002 | 27.29 | 27.32 | 26.80 | 27.00 | 1,520,449 | -0.21(-0.78%) |
Mar 12, 2002 | 26.75 | 27.23 | 26.53 | 27.21 | 2,151,401 | +0.45(+1.67%) |
Mar 11, 2002 | 26.62 | 26.79 | 26.48 | 26.76 | 1,963,847 | -0.04(-0.15%) |
Mar 08, 2002 | 26.99 | 27.18 | 26.52 | 26.80 | 2,311,933 | -0.28(-1.02%) |
Mar 07, 2002 | 27.32 | 27.32 | 26.87 | 27.08 | 2,229,517 | -0.36(-1.31%) |
Mar 06, 2002 | 27.19 | 27.62 | 27.15 | 27.44 | 25,105,410 | +0.37(+1.35%) |
Mar 05, 2002 | 27.44 | 27.44 | 26.79 | 27.07 | 4,202,945 | -0.25(-0.92%) |
Mar 04, 2002 | 27.72 | 27.90 | 27.08 | 27.32 | 3,817,029 | -0.51(-1.84%) |
Mar 01, 2002 | 28.02 | 28.33 | 27.82 | 27.84 | 3,330,888 | +0.00(+0.00%) |
Feb 28, 2002 | 27.80 | 28.09 | 27.48 | 27.84 | 5,317,458 | +0.36(+1.30%) |
Feb 27, 2002 | 27.49 | 27.68 | 27.23 | 27.48 | 22,231,308 | +0.00(+0.00%) |
Feb 26, 2002 | 27.76 | 27.80 | 27.36 | 27.48 | 3,893,672 | -0.33(-1.17%) |
Feb 25, 2002 | 27.93 | 27.99 | 27.62 | 27.80 | 3,988,861 | -0.11(-0.41%) |
Feb 22, 2002 | 27.19 | 28.37 | 26.95 | 27.92 | 4,524,501 | +0.72(+2.66%) |
Feb 21, 2002 | 27.39 | 27.68 | 27.14 | 27.19 | 2,933,427 | -0.03(-0.12%) |
Feb 20, 2002 | 26.85 | 27.52 | 26.75 | 27.23 | 102,914,984 | +0.46(+1.73%) |
Feb 19, 2002 | 26.50 | 26.91 | 26.46 | 26.76 | 2,836,886 | -0.29(-1.08%) |
Feb 18, 2002 | 27.05 | 27.27 | 26.88 | 27.05 | 3,032,546 | +0.00(+0.00%) |
Feb 15, 2002 | 27.05 | 27.27 | 26.88 | 27.05 | 3,032,546 | +0.11(+0.39%) |
Feb 14, 2002 | 26.58 | 27.05 | 26.58 | 26.95 | 1,717,215 | +0.19(+0.70%) |
Feb 13, 2002 | 26.54 | 26.99 | 26.43 | 26.76 | 1,846,795 | +0.27(+1.01%) |
Feb 12, 2002 | 26.38 | 26.62 | 26.30 | 26.49 | 3,628,493 | +0.03(+0.12%) |
Feb 11, 2002 | 26.18 | 26.60 | 26.09 | 26.46 | 2,355,536 | +0.17(+0.65%) |
Feb 08, 2002 | 26.66 | 26.66 | 25.92 | 26.29 | 2,557,705 | -0.42(-1.58%) |
Feb 07, 2002 | 26.62 | 26.79 | 26.31 | 26.71 | 1,399,835 | -0.05(-0.18%) |
Feb 06, 2002 | 26.87 | 27.03 | 26.26 | 26.76 | 2,462,025 | -0.20(-0.72%) |
Feb 05, 2002 | 26.75 | 27.23 | 26.54 | 26.96 | 2,387,716 | -0.15(-0.57%) |
Feb 04, 2002 | 27.07 | 27.48 | 26.42 | 27.11 | 2,710,991 | -0.12(-0.45%) |
Feb 01, 2002 | 27.11 | 27.54 | 26.95 | 27.23 | 2,680,530 | +0.12(+0.45%) |
Jan 31, 2002 | 26.38 | 27.19 | 26.33 | 27.11 | 3,795,166 | +0.55(+2.08%) |
Jan 30, 2002 | 25.93 | 26.75 | 25.91 | 26.56 | 3,912,955 | +0.57(+2.19%) |
Jan 29, 2002 | 26.60 | 26.60 | 25.93 | 25.99 | 5,769,454 | -0.61(-2.30%) |
Jan 28, 2002 | 26.22 | 26.77 | 26.15 | 26.60 | 3,063,376 | +0.32(+1.21%) |
Jan 25, 2002 | 25.85 | 26.54 | 25.71 | 26.28 | 2,959,834 | +0.54(+2.09%) |
Jan 24, 2002 | 26.01 | 26.09 | 25.65 | 25.74 | 2,704,727 | -0.13(-0.50%) |
Jan 23, 2002 | 25.97 | 26.17 | 25.77 | 25.87 | 3,736,702 | -0.02(-0.06%) |
Jan 22, 2002 | 26.01 | 26.01 | 25.47 | 25.89 | 3,345,750 | -0.34(-1.30%) |
Jan 21, 2002 | 25.93 | 26.36 | 25.92 | 26.23 | 2,039,016 | +0.00(+0.00%) |
Jan 18, 2002 | 25.93 | 26.36 | 25.92 | 26.23 | 2,039,016 | +0.02(+0.06%) |
Jan 17, 2002 | 26.09 | 26.44 | 25.98 | 26.22 | 2,193,284 | +0.16(+0.63%) |
Jan 16, 2002 | 26.46 | 26.62 | 4.071 | 26.05 | 3,414,655 | -0.50(-1.90%) |
Jan 15, 2002 | 26.44 | 26.77 | 26.26 | 26.56 | 2,732,362 | +0.39(+1.49%) |
Jan 14, 2002 | 25.89 | 26.44 | 25.89 | 26.17 | 3,633,652 | +0.03(+0.12%) |
Jan 11, 2002 | 26.13 | 26.54 | 26.13 | 26.13 | 2,444,706 | -0.10(-0.37%) |
Jan 10, 2002 | 26.46 | 27.27 | 26.11 | 26.23 | 4,234,511 | -0.96(-3.53%) |