Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.48 | 19.93 | 19.46 | 19.82 | 5,339,992 | -0.04(-0.21%) |
Aug 29, 2002 | 19.73 | 19.86 | 19.53 | 19.86 | 8,295,030 | +0.11(+0.56%) |
Aug 28, 2002 | 20.43 | 20.49 | 19.67 | 19.75 | 7,598,365 | -1.02(-4.91%) |
Aug 27, 2002 | 21.00 | 21.11 | 20.69 | 20.77 | 7,252,159 | +0.17(+0.84%) |
Aug 26, 2002 | 20.30 | 20.60 | 20.16 | 20.60 | 2,501,852 | +0.30(+1.46%) |
Aug 23, 2002 | 20.69 | 20.73 | 20.23 | 20.30 | 3,183,166 | -0.59(-2.82%) |
Aug 22, 2002 | 20.54 | 20.89 | 20.50 | 20.89 | 4,864,371 | +0.28(+1.38%) |
Aug 21, 2002 | 20.56 | 20.66 | 20.22 | 20.60 | 5,620,783 | +0.28(+1.38%) |
Aug 20, 2002 | 20.71 | 20.71 | 20.24 | 20.33 | 6,646,651 | +0.14(+0.71%) |
Aug 16, 2002 | 20.30 | 20.37 | 20.11 | 20.18 | 3,591,718 | -0.22(-1.10%) |
Aug 15, 2002 | 20.33 | 20.56 | 20.28 | 20.41 | 8,081,307 | +0.42(+2.10%) |
Aug 14, 2002 | 20.04 | 20.04 | 19.50 | 19.99 | 5,733,666 | +0.23(+1.18%) |
Aug 13, 2002 | 19.56 | 20.10 | 19.56 | 19.75 | 4,206,200 | +0.00(+0.02%) |
Aug 12, 2002 | 19.73 | 19.86 | 19.58 | 19.75 | 3,094,371 | +0.19(+0.95%) |
Aug 07, 2002 | 19.58 | 19.60 | 19.13 | 19.56 | 6,723,402 | +0.28(+1.45%) |
Aug 06, 2002 | 18.87 | 19.45 | 18.87 | 19.28 | 5,970,768 | +0.94(+5.10%) |
Aug 05, 2002 | 18.78 | 19.09 | 18.34 | 18.35 | 3,339,974 | -0.47(-2.48%) |
Aug 02, 2002 | 19.27 | 19.28 | 18.63 | 18.81 | 6,607,921 | +0.20(+1.09%) |
Aug 01, 2002 | 19.20 | 19.22 | 18.61 | 18.61 | 7,739,824 | -1.04(-5.28%) |
Jul 31, 2002 | 19.24 | 19.77 | 19.22 | 19.65 | 9,023,103 | +0.44(+2.27%) |
Jul 30, 2002 | 19.18 | 19.33 | 18.97 | 19.21 | 7,076,457 | +0.03(+0.15%) |
Jul 29, 2002 | 18.72 | 19.18 | 18.61 | 19.18 | 7,213,665 | +1.17(+6.49%) |
Jul 26, 2002 | 17.81 | 18.10 | 17.66 | 18.01 | 6,763,076 | +0.25(+1.38%) |
Jul 25, 2002 | 17.57 | 17.98 | 17.38 | 17.77 | 8,348,874 | -0.33(-1.85%) |
Jul 24, 2002 | 16.33 | 18.10 | 16.18 | 18.10 | 11,820,152 | +1.45(+8.72%) |
Jul 23, 2002 | 17.36 | 17.11 | 16.56 | 16.65 | 10,848,128 | -0.16(-0.93%) |
Jul 22, 2002 | 17.87 | 18.12 | 16.51 | 16.81 | 11,349,254 | -1.23(-6.83%) |
Jul 19, 2002 | 18.74 | 19.03 | 18.03 | 18.04 | 10,047,554 | -1.30(-6.74%) |
Jul 17, 2002 | 19.35 | 19.55 | 19.18 | 19.34 | 7,073,387 | -0.43(-2.18%) |
Jul 12, 2002 | 20.03 | 20.03 | 19.55 | 19.77 | 8,128,303 | -0.35(-1.75%) |
Jul 11, 2002 | 20.47 | 20.62 | 19.90 | 20.13 | 10,429,657 | -0.62(-3.00%) |
Jul 10, 2002 | 21.56 | 21.58 | 20.70 | 20.75 | 8,551,497 | -0.40(-1.90%) |
Jul 09, 2002 | 21.35 | 21.35 | 21.15 | 21.15 | 3,672,248 | -0.39(-1.79%) |
Jul 08, 2002 | 21.40 | 21.68 | 21.31 | 21.54 | 4,901,447 | +0.12(+0.55%) |
Jul 05, 2002 | 20.94 | 21.53 | 20.92 | 21.42 | 3,346,114 | +0.63(+3.01%) |
Jul 04, 2002 | 21.05 | 21.18 | 20.65 | 20.79 | 4,296,176 | +0.00(+0.00%) |
Jul 03, 2002 | 21.05 | 21.18 | 20.65 | 20.79 | 4,296,176 | -0.17(-0.83%) |
Jul 02, 2002 | 21.72 | 21.79 | 20.66 | 20.96 | 4,986,228 | -0.56(-2.62%) |
Jul 01, 2002 | 21.48 | 21.70 | 21.34 | 21.53 | 5,935,817 | +0.15(+0.69%) |
Jun 28, 2002 | 21.05 | 21.49 | 21.04 | 21.38 | 5,173,265 | +0.45(+2.14%) |
Jun 27, 2002 | 20.81 | 20.96 | 20.56 | 20.93 | 4,704,728 | +0.06(+0.28%) |
Jun 26, 2002 | 20.54 | 20.88 | 20.54 | 20.87 | 968,245 | +0.27(+1.29%) |
Jun 25, 2002 | 20.80 | 20.83 | 20.55 | 20.60 | 6,144,344 | +0.43(+2.12%) |
Jun 21, 2002 | 20.27 | 20.47 | 20.10 | 20.18 | 3,823,389 | -0.10(-0.48%) |
Jun 20, 2002 | 20.43 | 20.65 | 20.24 | 20.27 | 5,083,997 | -0.01(-0.04%) |
Jun 19, 2002 | 20.18 | 20.49 | 20.11 | 20.28 | 4,111,973 | -0.33(-1.60%) |
Jun 18, 2002 | 20.65 | 20.66 | 20.38 | 20.61 | 4,538,001 | -0.10(-0.47%) |
Jun 17, 2002 | 20.04 | 20.76 | 19.93 | 20.71 | 7,224,764 | +0.68(+3.40%) |
Jun 14, 2002 | 19.80 | 20.03 | 19.59 | 20.03 | 6,189,450 | -0.52(-2.53%) |
Jun 12, 2002 | 20.54 | 20.70 | 20.43 | 20.55 | 5,636,133 | +0.01(+0.06%) |
Jun 11, 2002 | 20.80 | 20.89 | 20.50 | 20.54 | 4,025,539 | -0.05(-0.25%) |
Jun 10, 2002 | 20.85 | 20.92 | 20.49 | 20.59 | 5,906,533 | -0.26(-1.24%) |
Jun 07, 2002 | 20.47 | 20.92 | 20.47 | 20.85 | 4,341,282 | +0.07(+0.35%) |
Jun 06, 2002 | 21.09 | 21.13 | 20.77 | 20.77 | 2,708,489 | -0.25(-1.19%) |
Jun 05, 2002 | 20.94 | 21.13 | 20.83 | 21.02 | 2,735,175 | -0.60(-2.78%) |
May 31, 2002 | 21.72 | 21.85 | 21.60 | 21.63 | 3,116,097 | +0.39(+1.83%) |
May 28, 2002 | 21.55 | 21.59 | 21.23 | 21.24 | 4,026,484 | -0.59(-2.72%) |
May 27, 2002 | 21.81 | 21.89 | 21.77 | 21.83 | 2,182,803 | +0.00(+0.00%) |
May 24, 2002 | 21.81 | 21.89 | 21.77 | 21.83 | 2,182,803 | +0.17(+0.76%) |
May 23, 2002 | 21.46 | 21.66 | 21.46 | 21.66 | 4,638,132 | -0.13(-0.60%) |
May 22, 2002 | 21.68 | 21.81 | 21.55 | 21.79 | 5,125,325 | -0.09(-0.41%) |
May 21, 2002 | 21.98 | 22.14 | 21.88 | 21.88 | 2,907,098 | +0.03(+0.16%) |
May 20, 2002 | 22.00 | 22.01 | 21.77 | 21.85 | 2,806,258 | -0.19(-0.86%) |
May 17, 2002 | 22.06 | 22.10 | 21.85 | 22.04 | 2,538,456 | +0.06(+0.29%) |
May 16, 2002 | 22.08 | 22.18 | 21.94 | 21.98 | 3,886,915 | +0.15(+0.68%) |
May 15, 2002 | 22.06 | 22.12 | 21.81 | 21.83 | 4,673,083 | -0.38(-1.72%) |
May 14, 2002 | 22.29 | 22.31 | 22.11 | 22.21 | 7,283,567 | +0.17(+0.77%) |
May 13, 2002 | 21.72 | 22.05 | 21.71 | 22.04 | 4,336,795 | +0.42(+1.96%) |
May 10, 2002 | 21.78 | 21.79 | 21.53 | 21.62 | 2,438,561 | -0.03(-0.12%) |
May 09, 2002 | 21.68 | 21.75 | 21.51 | 21.64 | 3,821,499 | -0.04(-0.20%) |
May 08, 2002 | 21.47 | 21.79 | 21.41 | 21.68 | 2,592,772 | +0.32(+1.51%) |
May 07, 2002 | 21.53 | 21.54 | 21.34 | 21.36 | 3,173,483 | -0.16(-0.73%) |
May 06, 2002 | 21.74 | 21.74 | 21.48 | 21.52 | 4,700,950 | -0.44(-1.99%) |
May 03, 2002 | 22.10 | 22.19 | 21.83 | 21.96 | 165,310 | +0.45(+2.09%) |
May 02, 2002 | 21.61 | 21.76 | 21.41 | 21.51 | 4,020,344 | -0.02(-0.08%) |
May 01, 2002 | 21.45 | 21.56 | 21.35 | 21.52 | 2,813,343 | +0.01(+0.06%) |
Apr 30, 2002 | 21.72 | 21.76 | 21.49 | 21.51 | 4,963,557 | +0.47(+2.23%) |
Apr 29, 2002 | 21.11 | 21.20 | 21.02 | 21.04 | 3,570,228 | +0.08(+0.38%) |
Apr 26, 2002 | 20.92 | 20.97 | 20.67 | 20.96 | 5,083,289 | -0.17(-0.80%) |
Apr 25, 2002 | 21.07 | 21.26 | 20.98 | 21.13 | 141,694 | +0.02(+0.08%) |
Apr 24, 2002 | 21.24 | 21.30 | 21.09 | 21.11 | 5,105,724 | -0.59(-2.71%) |
Apr 23, 2002 | 21.42 | 21.84 | 21.39 | 21.70 | 4,503,050 | -0.20(-0.91%) |
Apr 22, 2002 | 21.91 | 22.02 | 21.87 | 21.90 | 3,912,184 | +0.01(+0.04%) |
Apr 19, 2002 | 21.96 | 21.99 | 21.77 | 21.89 | 3,997,200 | -0.05(-0.25%) |
Apr 18, 2002 | 22.13 | 22.19 | 21.76 | 21.95 | 4,328,057 | +0.14(+0.64%) |
Apr 17, 2002 | 22.19 | 22.32 | 21.77 | 21.81 | 6,665,780 | -0.25(-1.13%) |
Apr 16, 2002 | 22.00 | 22.15 | 21.95 | 22.06 | 4,403,155 | +0.39(+1.80%) |
Apr 15, 2002 | 21.60 | 21.81 | 21.57 | 21.67 | 4,425,354 | +0.53(+2.50%) |
Apr 12, 2002 | 21.43 | 21.43 | 21.09 | 21.14 | 6,174,572 | -0.41(-1.89%) |
Apr 11, 2002 | 21.74 | 21.84 | 21.53 | 21.55 | 4,549,100 | -0.45(-2.06%) |
Apr 10, 2002 | 21.74 | 22.02 | 21.71 | 22.00 | 5,010,788 | +0.11(+0.52%) |
Apr 09, 2002 | 21.91 | 22.04 | 21.74 | 21.88 | 5,236,082 | -0.24(-1.09%) |
Apr 08, 2002 | 21.97 | 22.26 | 21.96 | 22.13 | 6,538,255 | +0.17(+0.79%) |
Apr 05, 2002 | 22.13 | 22.24 | 21.95 | 21.95 | 6,648,540 | -0.08(-0.35%) |
Apr 04, 2002 | 22.23 | 22.28 | 21.89 | 22.03 | 4,591,845 | -0.54(-2.40%) |
Apr 03, 2002 | 22.84 | 22.85 | 22.57 | 22.57 | 6,362,081 | -0.25(-1.08%) |
Apr 02, 2002 | 22.77 | 22.86 | 22.71 | 22.82 | 3,513,786 | +0.10(+0.45%) |
Apr 01, 2002 | 22.50 | 22.72 | 22.50 | 22.71 | 5,949,278 | +0.23(+1.02%) |
Mar 29, 2002 | 22.47 | 22.66 | 22.46 | 22.48 | 5,320,391 | +0.00(+0.00%) |
Mar 28, 2002 | 22.47 | 22.66 | 22.46 | 22.48 | 5,320,391 | +0.09(+0.40%) |
Mar 27, 2002 | 22.15 | 22.40 | 22.13 | 22.40 | 4,098,512 | +0.44(+1.99%) |
Mar 26, 2002 | 21.89 | 22.15 | 21.79 | 21.96 | 4,984,811 | +0.09(+0.41%) |
Mar 25, 2002 | 22.06 | 22.10 | 21.84 | 21.87 | 5,437,997 | -0.19(-0.86%) |
Mar 22, 2002 | 22.37 | 22.37 | 22.05 | 22.06 | 3,406,098 | -0.30(-1.36%) |
Mar 21, 2002 | 22.25 | 22.38 | 22.11 | 22.37 | 5,773,577 | +0.14(+0.65%) |
Mar 20, 2002 | 22.17 | 22.40 | 22.09 | 22.22 | 4,808,638 | -0.03(-0.15%) |
Mar 19, 2002 | 22.17 | 22.28 | 22.17 | 22.26 | 5,110,919 | +0.11(+0.50%) |
Mar 18, 2002 | 22.04 | 22.19 | 21.92 | 22.15 | 5,232,776 | +0.04(+0.19%) |
Mar 15, 2002 | 21.91 | 22.22 | 21.91 | 22.10 | 4,184,001 | +0.08(+0.38%) |
Mar 14, 2002 | 22.04 | 22.06 | 21.82 | 22.02 | 4,866,496 | -0.07(-0.33%) |
Mar 13, 2002 | 22.18 | 22.24 | 22.04 | 22.09 | 5,176,807 | -0.08(-0.38%) |
Mar 12, 2002 | 21.55 | 22.19 | 21.55 | 22.18 | 6,923,664 | +0.16(+0.71%) |
Mar 11, 2002 | 21.96 | 22.13 | 21.93 | 22.02 | 5,608,267 | +0.35(+1.60%) |
Mar 08, 2002 | 22.17 | 22.19 | 21.65 | 21.67 | 4,862,481 | -0.31(-1.41%) |
Mar 07, 2002 | 22.02 | 22.16 | 21.96 | 21.98 | 5,101,000 | +0.11(+0.50%) |
Mar 06, 2002 | 21.51 | 21.97 | 21.49 | 21.87 | 4,943,483 | +0.30(+1.37%) |
Mar 05, 2002 | 21.53 | 21.71 | 21.44 | 21.57 | 5,577,330 | -0.06(-0.27%) |
Mar 04, 2002 | 21.38 | 21.66 | 21.36 | 21.63 | 6,574,859 | +0.21(+0.97%) |
Mar 01, 2002 | 20.92 | 21.43 | 20.90 | 21.43 | 4,044,668 | +0.44(+2.12%) |
Feb 28, 2002 | 21.05 | 21.25 | 20.85 | 20.98 | 5,437,052 | -0.11(-0.52%) |
Feb 27, 2002 | 21.29 | 21.39 | 21.05 | 21.09 | 6,837,466 | +0.03(+0.16%) |
Feb 26, 2002 | 20.95 | 21.17 | 20.92 | 21.06 | 6,910,675 | +0.12(+0.57%) |
Feb 25, 2002 | 20.49 | 20.96 | 20.49 | 20.94 | 5,613,226 | +0.45(+2.19%) |
Feb 22, 2002 | 20.28 | 20.56 | 20.26 | 20.49 | 4,550,754 | +0.38(+1.87%) |
Feb 21, 2002 | 20.08 | 20.32 | 20.08 | 20.11 | 5,236,319 | -0.11(-0.52%) |
Feb 20, 2002 | 20.34 | 20.47 | 19.97 | 20.22 | 3,555,114 | -0.32(-1.55%) |
Feb 19, 2002 | 20.68 | 20.74 | 20.49 | 20.54 | 6,752,686 | -0.14(-0.66%) |
Feb 18, 2002 | 20.56 | 20.82 | 20.56 | 20.67 | 5,462,085 | +0.00(+0.00%) |
Feb 15, 2002 | 20.56 | 20.82 | 20.56 | 20.67 | 141,694 | +0.11(+0.56%) |
Feb 14, 2002 | 20.55 | 20.74 | 20.49 | 20.56 | 8,429,167 | +0.32(+1.57%) |
Feb 13, 2002 | 19.94 | 20.33 | 19.87 | 20.24 | 10,192,083 | +0.47(+2.36%) |
Feb 12, 2002 | 19.88 | 19.93 | 19.74 | 19.77 | 5,885,515 | +0.08(+0.41%) |
Feb 11, 2002 | 19.51 | 19.78 | 19.40 | 19.69 | 4,286,257 | +0.13(+0.67%) |
Feb 08, 2002 | 19.52 | 19.56 | 19.36 | 19.56 | 3,517,801 | +0.12(+0.63%) |
Feb 07, 2002 | 19.35 | 19.52 | 19.30 | 19.44 | 6,307,529 | -0.36(-1.84%) |
Feb 06, 2002 | 19.50 | 19.84 | 19.50 | 19.80 | 4,139,603 | +0.34(+1.76%) |
Feb 05, 2002 | 19.52 | 19.57 | 19.33 | 19.46 | 3,457,581 | -0.23(-1.16%) |
Feb 04, 2002 | 19.92 | 19.92 | 19.63 | 19.69 | 3,192,140 | -0.21(-1.06%) |
Feb 01, 2002 | 19.88 | 20.11 | 19.78 | 19.90 | 7,160,529 | +0.12(+0.60%) |
Jan 31, 2002 | 19.63 | 19.82 | 19.57 | 19.78 | 4,839,574 | +0.27(+1.37%) |
Jan 30, 2002 | 19.14 | 19.52 | 19.10 | 19.52 | 7,833,106 | +0.41(+2.17%) |
Jan 29, 2002 | 19.52 | 19.56 | 18.97 | 19.10 | 4,916,561 | -0.44(-2.27%) |
Jan 28, 2002 | 19.67 | 19.75 | 19.52 | 19.55 | 6,170,085 | +0.17(+0.90%) |
Jan 25, 2002 | 19.33 | 19.41 | 19.28 | 19.37 | 3,714,520 | +0.11(+0.55%) |
Jan 24, 2002 | 19.31 | 19.39 | 19.21 | 19.27 | 7,069,373 | +0.00(+0.00%) |
Jan 23, 2002 | 18.93 | 19.33 | 18.90 | 19.27 | 7,115,660 | +0.70(+3.79%) |
Jan 22, 2002 | 18.82 | 18.83 | 18.53 | 18.56 | 3,200,405 | -0.14(-0.77%) |
Jan 21, 2002 | 18.81 | 18.84 | 18.65 | 18.71 | 6,154,026 | +0.00(+0.00%) |
Jan 18, 2002 | 18.81 | 18.84 | 18.65 | 18.71 | 6,154,026 | -0.28(-1.47%) |
Jan 17, 2002 | 19.10 | 19.11 | 18.91 | 18.99 | 4,783,133 | +0.12(+0.65%) |
Jan 16, 2002 | 19.03 | 19.08 | 18.86 | 18.86 | 5,555,367 | -0.22(-1.18%) |
Jan 15, 2002 | 19.03 | 19.26 | 19.03 | 19.09 | 6,135,606 | +0.27(+1.42%) |
Jan 14, 2002 | 19.01 | 19.06 | 18.82 | 18.82 | 4,366,315 | -0.15(-0.78%) |
Jan 11, 2002 | 19.08 | 19.10 | 18.92 | 18.97 | 3,791,743 | -0.15(-0.78%) |
Jan 10, 2002 | 19.14 | 19.19 | 19.07 | 19.12 | 5,288,273 | -0.58(-2.92%) |