Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.01 | 16.01 | 15.80 | 15.85 | 1,136,113 | -0.19(-1.20%) |
Sep 27, 2002 | 16.11 | 16.19 | 16.01 | 16.04 | 607,664 | -0.07(-0.43%) |
Sep 26, 2002 | 16.05 | 16.14 | 16.00 | 16.11 | 13,185,166 | +0.12(+0.74%) |
Sep 25, 2002 | 16.08 | 16.09 | 15.91 | 15.99 | 329,889 | -0.10(-0.63%) |
Sep 24, 2002 | 16.18 | 16.18 | 16.04 | 16.09 | 245,984 | -0.11(-0.66%) |
Sep 23, 2002 | 16.24 | 16.31 | 16.17 | 16.20 | 75,567 | -0.12(-0.73%) |
Sep 20, 2002 | 16.19 | 16.32 | 16.19 | 16.32 | 107,878 | +0.17(+1.06%) |
Sep 19, 2002 | 16.24 | 16.31 | 16.15 | 16.15 | 49,509 | -0.09(-0.53%) |
Sep 18, 2002 | 16.33 | 16.36 | 16.22 | 16.24 | 60,974 | -0.06(-0.39%) |
Sep 17, 2002 | 16.40 | 16.48 | 16.30 | 16.30 | 178,234 | -0.07(-0.45%) |
Sep 16, 2002 | 16.57 | 16.89 | 16.32 | 16.37 | 338,228 | -0.32(-1.94%) |
Sep 13, 2002 | 16.58 | 16.76 | 16.57 | 16.70 | 47,424 | +0.03(+0.20%) |
Sep 12, 2002 | 16.71 | 16.71 | 16.54 | 16.66 | 183,445 | -0.06(-0.36%) |
Sep 11, 2002 | 16.80 | 16.80 | 16.68 | 16.72 | 60,974 | +0.01(+0.06%) |
Sep 10, 2002 | 16.70 | 16.81 | 16.70 | 16.71 | 213,672 | -0.04(-0.22%) |
Sep 09, 2002 | 16.75 | 16.75 | 16.69 | 16.75 | 61,496 | -0.00(-0.01%) |
Sep 06, 2002 | 16.77 | 16.77 | 16.62 | 16.75 | 46,903 | +0.03(+0.18%) |
Sep 05, 2002 | 16.73 | 16.77 | 16.64 | 16.72 | 51,594 | -0.02(-0.13%) |
Sep 04, 2002 | 16.76 | 16.84 | 16.72 | 16.74 | 103,709 | -0.02(-0.10%) |
Sep 03, 2002 | 16.81 | 16.89 | 16.41 | 16.76 | 151,655 | -0.15(-0.91%) |
Aug 30, 2002 | 16.85 | 16.95 | 16.85 | 16.91 | 177,713 | +0.05(+0.28%) |
Aug 29, 2002 | 16.72 | 16.88 | 16.72 | 16.86 | 134,978 | -0.05(-0.30%) |
Aug 28, 2002 | 16.73 | 16.93 | 16.66 | 16.91 | 337,707 | +0.16(+0.97%) |
Aug 27, 2002 | 16.77 | 16.79 | 16.69 | 16.75 | 92,765 | +0.08(+0.46%) |
Aug 26, 2002 | 16.59 | 16.71 | 16.54 | 16.67 | 111,005 | +0.10(+0.61%) |
Aug 23, 2002 | 16.52 | 16.62 | 16.51 | 16.57 | 212,630 | +0.07(+0.43%) |
Aug 22, 2002 | 16.55 | 16.55 | 16.39 | 16.50 | 455,487 | +0.04(+0.24%) |
Aug 21, 2002 | 16.50 | 16.50 | 16.38 | 16.46 | 43,776 | +0.12(+0.70%) |
Aug 20, 2002 | 16.43 | 16.44 | 16.31 | 16.35 | 111,005 | -0.17(-1.04%) |
Aug 16, 2002 | 16.21 | 16.52 | 16.21 | 16.52 | 152,697 | +0.25(+1.53%) |
Aug 15, 2002 | 16.30 | 16.30 | 16.18 | 16.27 | 264,224 | +0.09(+0.58%) |
Aug 14, 2002 | 16.17 | 16.18 | 15.97 | 16.18 | 143,838 | +0.03(+0.18%) |
Aug 13, 2002 | 16.35 | 16.41 | 16.10 | 16.15 | 309,564 | -0.18(-1.10%) |
Aug 12, 2002 | 16.02 | 16.34 | 16.02 | 16.33 | 860,944 | +0.00(+0.01%) |
Aug 07, 2002 | 16.24 | 16.33 | 16.12 | 16.33 | 330,410 | +0.27(+1.67%) |
Aug 06, 2002 | 16.16 | 16.16 | 15.95 | 16.06 | 33,874 | -0.01(-0.07%) |
Aug 05, 2002 | 16.36 | 16.36 | 16.00 | 16.07 | 199,601 | -0.30(-1.82%) |
Aug 02, 2002 | 16.51 | 16.60 | 16.22 | 16.37 | 430,993 | -0.26(-1.59%) |
Aug 01, 2002 | 16.83 | 16.83 | 16.46 | 16.63 | 366,370 | -0.27(-1.62%) |
Jul 31, 2002 | 16.74 | 16.90 | 16.43 | 16.90 | 187,093 | +0.24(+1.44%) |
Jul 30, 2002 | 16.42 | 16.96 | 16.29 | 16.66 | 313,212 | +0.07(+0.40%) |
Jul 29, 2002 | 16.06 | 16.60 | 16.06 | 16.60 | 321,030 | +0.80(+5.05%) |
Jul 26, 2002 | 15.58 | 15.90 | 15.55 | 15.80 | 270,999 | +0.43(+2.78%) |
Jul 25, 2002 | 14.96 | 15.48 | 14.71 | 15.37 | 912,538 | +0.46(+3.10%) |
Jul 24, 2002 | 14.35 | 15.19 | 14.29 | 14.91 | 556,591 | +0.02(+0.13%) |
Jul 23, 2002 | 15.34 | 15.50 | 14.89 | 14.89 | 561,281 | -0.47(-3.05%) |
Jul 22, 2002 | 15.70 | 15.93 | 14.93 | 15.36 | 517,504 | -0.21(-1.37%) |
Jul 19, 2002 | 15.71 | 15.71 | 15.48 | 15.57 | 367,412 | -0.72(-4.42%) |
Jul 17, 2002 | 16.66 | 16.66 | 16.17 | 16.29 | 213,672 | -0.07(-0.40%) |
Jul 12, 2002 | 16.48 | 16.62 | 16.26 | 16.36 | 215,757 | -0.07(-0.40%) |
Jul 11, 2002 | 16.65 | 16.65 | 16.10 | 16.42 | 266,309 | -0.31(-1.86%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.66 | 16.73 | 253,801 | -0.18(-1.08%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.91 | 16.91 | 150,092 | -0.20(-1.18%) |
Jul 08, 2002 | 17.33 | 17.34 | 17.04 | 17.12 | 364,806 | -0.15(-0.88%) |
Jul 05, 2002 | 17.28 | 17.40 | 17.08 | 17.27 | 317,382 | +0.12(+0.67%) |
Jul 04, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | +0.00(+0.00%) |
Jul 03, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | -0.24(-1.39%) |
Jul 02, 2002 | 17.61 | 17.61 | 17.23 | 17.39 | 380,962 | -0.14(-0.80%) |
Jul 01, 2002 | 17.57 | 17.64 | 17.41 | 17.53 | 239,730 | -0.09(-0.52%) |
Jun 28, 2002 | 17.63 | 17.68 | 17.57 | 17.63 | 243,899 | -0.01(-0.04%) |
Jun 27, 2002 | 17.56 | 17.63 | 17.46 | 17.63 | 563,887 | +0.07(+0.38%) |
Jun 26, 2002 | 17.59 | 17.61 | 17.35 | 17.57 | 115,174 | -0.06(-0.35%) |
Jun 25, 2002 | 17.57 | 17.66 | 17.54 | 17.63 | 81,820 | +0.04(+0.24%) |
Jun 21, 2002 | 17.54 | 17.60 | 17.52 | 17.59 | 104,230 | +0.20(+1.15%) |
Jun 20, 2002 | 17.33 | 17.46 | 17.33 | 17.39 | 171,980 | +0.11(+0.62%) |
Jun 19, 2002 | 17.30 | 17.41 | 17.28 | 17.28 | 35,438 | -0.01(-0.08%) |
Jun 18, 2002 | 17.40 | 17.43 | 17.29 | 17.29 | 206,376 | -0.11(-0.64%) |
Jun 17, 2002 | 17.35 | 17.40 | 17.29 | 17.40 | 120,907 | -0.14(-0.82%) |
Jun 14, 2002 | 17.58 | 17.64 | 17.55 | 17.55 | 156,345 | -0.08(-0.45%) |
Jun 12, 2002 | 17.65 | 17.69 | 17.54 | 17.63 | 35,438 | +0.01(+0.08%) |
Jun 11, 2002 | 17.62 | 17.65 | 17.54 | 17.61 | 182,403 | +0.07(+0.43%) |
Jun 10, 2002 | 17.47 | 17.56 | 17.43 | 17.54 | 18,761 | +0.08(+0.45%) |
Jun 07, 2002 | 17.49 | 17.49 | 17.33 | 17.46 | 83,905 | -0.08(-0.45%) |
Jun 06, 2002 | 17.59 | 17.60 | 17.45 | 17.54 | 27,621 | -0.08(-0.44%) |
Jun 05, 2002 | 17.61 | 17.62 | 17.54 | 17.61 | 187,615 | +0.02(+0.12%) |
May 31, 2002 | 17.65 | 17.68 | 17.58 | 17.59 | 42,213 | +0.13(+0.77%) |
May 28, 2002 | 17.43 | 17.49 | 17.36 | 17.46 | 52,636 | -0.01(-0.04%) |
May 27, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 156,345 | +0.00(+0.00%) |
May 24, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 39,086 | +0.06(+0.32%) |
May 23, 2002 | 17.13 | 17.45 | 17.08 | 17.41 | 289,239 | +0.30(+1.77%) |
May 22, 2002 | 17.06 | 17.11 | 16.99 | 17.11 | 255,364 | +0.02(+0.13%) |
May 21, 2002 | 17.18 | 17.18 | 17.01 | 17.09 | 121,949 | -0.09(-0.50%) |
May 20, 2002 | 17.21 | 17.21 | 17.13 | 17.17 | 44,297 | -0.04(-0.22%) |
May 17, 2002 | 17.16 | 17.21 | 17.16 | 17.21 | 2,240,957 | +0.02(+0.11%) |
May 16, 2002 | 17.24 | 17.24 | 17.10 | 17.19 | 78,172 | -0.02(-0.11%) |
May 15, 2002 | 17.11 | 17.24 | 17.11 | 17.21 | 107,878 | +0.11(+0.62%) |
May 14, 2002 | 17.07 | 17.11 | 17.00 | 17.10 | 20,846 | +0.06(+0.34%) |
May 13, 2002 | 17.01 | 17.12 | 16.96 | 17.05 | 27,099 | +0.08(+0.50%) |
May 10, 2002 | 17.13 | 17.13 | 16.91 | 16.96 | 67,749 | -0.14(-0.84%) |
May 09, 2002 | 17.24 | 17.26 | 17.11 | 17.11 | 42,213 | -0.14(-0.82%) |
May 08, 2002 | 17.38 | 17.43 | 17.13 | 17.25 | 243,378 | -0.07(-0.40%) |
May 07, 2002 | 17.43 | 17.43 | 17.27 | 17.32 | 326,762 | -0.13(-0.77%) |
May 06, 2002 | 17.59 | 17.60 | 17.45 | 17.45 | 315,818 | -0.14(-0.81%) |
May 03, 2002 | 17.51 | 17.65 | 17.44 | 17.59 | 194,390 | +0.01(+0.05%) |
May 02, 2002 | 17.40 | 17.59 | 17.40 | 17.58 | 143,317 | +0.21(+1.22%) |
May 01, 2002 | 17.25 | 17.37 | 17.19 | 17.37 | 105,794 | +0.15(+0.89%) |
Apr 30, 2002 | 17.04 | 17.24 | 17.04 | 17.22 | 34,917 | +0.20(+1.18%) |
Apr 29, 2002 | 17.05 | 17.07 | 17.01 | 17.02 | 61,496 | -0.00(-0.01%) |
Apr 26, 2002 | 17.14 | 17.14 | 17.02 | 17.02 | 26,578 | -0.10(-0.61%) |
Apr 25, 2002 | 17.04 | 17.14 | 17.04 | 17.12 | 180,318 | +0.07(+0.38%) |
Apr 24, 2002 | 17.02 | 17.15 | 17.02 | 17.06 | 52,115 | +0.06(+0.35%) |
Apr 23, 2002 | 17.24 | 17.24 | 16.96 | 17.00 | 80,257 | -0.28(-1.64%) |
Apr 22, 2002 | 17.39 | 17.43 | 17.21 | 17.28 | 276,211 | -0.20(-1.16%) |
Apr 19, 2002 | 17.63 | 17.63 | 17.37 | 17.49 | 46,903 | -0.12(-0.68%) |
Apr 18, 2002 | 17.67 | 17.75 | 17.56 | 17.61 | 370,018 | +0.03(+0.16%) |
Apr 17, 2002 | 17.68 | 17.68 | 17.37 | 17.58 | 258,491 | -0.21(-1.18%) |
Apr 16, 2002 | 18.02 | 18.02 | 17.72 | 17.79 | 533,660 | -0.27(-1.49%) |
Apr 15, 2002 | 18.13 | 18.13 | 17.97 | 18.05 | 75,046 | -0.07(-0.38%) |
Apr 12, 2002 | 18.02 | 18.12 | 18.00 | 18.12 | 70,355 | +0.17(+0.96%) |
Apr 11, 2002 | 18.04 | 18.06 | 17.86 | 17.95 | 231,913 | -0.12(-0.68%) |
Apr 10, 2002 | 17.88 | 18.14 | 17.88 | 18.07 | 407,020 | +0.23(+1.29%) |
Apr 09, 2002 | 17.72 | 17.85 | 17.72 | 17.84 | 45,340 | +0.14(+0.79%) |
Apr 08, 2002 | 17.54 | 17.71 | 17.54 | 17.70 | 142,795 | +0.16(+0.90%) |
Apr 05, 2002 | 17.43 | 17.57 | 17.43 | 17.55 | 474,249 | +0.16(+0.90%) |
Apr 04, 2002 | 17.36 | 17.39 | 17.35 | 17.39 | 115,174 | +0.04(+0.23%) |
Apr 03, 2002 | 17.29 | 17.36 | 17.29 | 17.35 | 38,044 | -0.01(-0.08%) |
Apr 02, 2002 | 17.32 | 17.38 | 17.29 | 17.36 | 142,274 | +0.05(+0.28%) |
Apr 01, 2002 | 17.23 | 17.31 | 17.22 | 17.31 | 149,570 | +0.17(+0.97%) |
Mar 29, 2002 | 17.34 | 17.36 | 17.15 | 17.15 | 572,225 | +0.00(+0.00%) |
Mar 28, 2002 | 17.34 | 17.36 | 17.15 | 17.15 | 572,225 | -0.08(-0.46%) |
Mar 27, 2002 | 17.27 | 17.31 | 17.23 | 17.23 | 625,904 | +0.05(+0.30%) |
Mar 26, 2002 | 17.17 | 17.26 | 17.13 | 17.17 | 225,138 | +0.12(+0.68%) |
Mar 25, 2002 | 17.25 | 17.25 | 17.06 | 17.06 | 160,515 | -0.21(-1.19%) |
Mar 22, 2002 | 17.24 | 17.31 | 17.24 | 17.26 | 27,099 | +0.02(+0.15%) |
Mar 21, 2002 | 17.14 | 17.24 | 17.14 | 17.24 | 298,620 | +0.11(+0.62%) |
Mar 20, 2002 | 17.07 | 17.14 | 17.07 | 17.13 | 19,803 | -0.01(-0.06%) |
Mar 19, 2002 | 17.14 | 17.18 | 17.14 | 17.14 | 26,578 | +0.03(+0.17%) |
Mar 18, 2002 | 17.08 | 17.14 | 17.00 | 17.11 | 92,765 | +0.02(+0.11%) |
Mar 15, 2002 | 17.07 | 17.10 | 17.04 | 17.09 | 183,445 | +0.09(+0.54%) |
Mar 14, 2002 | 16.85 | 17.03 | 16.85 | 17.00 | 178,234 | +0.13(+0.80%) |
Mar 13, 2002 | 16.85 | 16.87 | 16.77 | 16.87 | 159,472 | +0.03(+0.18%) |
Mar 12, 2002 | 16.81 | 16.84 | 16.74 | 16.84 | 83,905 | +0.07(+0.40%) |
Mar 11, 2002 | 17.02 | 17.02 | 16.74 | 16.77 | 562,323 | -0.50(-2.89%) |
Mar 08, 2002 | 17.32 | 17.32 | 17.23 | 17.27 | 230,349 | -0.01(-0.03%) |
Mar 07, 2002 | 17.30 | 17.30 | 17.20 | 17.28 | 52,115 | -0.01(-0.06%) |
Mar 06, 2002 | 17.09 | 17.28 | 17.06 | 17.28 | 96,413 | +0.19(+1.09%) |
Mar 05, 2002 | 16.97 | 17.17 | 16.97 | 17.10 | 202,207 | +0.24(+1.43%) |
Mar 04, 2002 | 16.66 | 16.86 | 16.65 | 16.86 | 155,824 | +0.21(+1.25%) |
Mar 01, 2002 | 16.52 | 16.65 | 16.52 | 16.65 | 14,592 | +0.17(+1.04%) |
Feb 28, 2002 | 16.50 | 16.54 | 16.47 | 16.48 | 17,719 | -0.02(-0.12%) |
Feb 27, 2002 | 16.54 | 16.54 | 16.49 | 16.50 | 28,142 | +0.00(+0.00%) |
Feb 26, 2002 | 16.51 | 16.57 | 16.50 | 16.50 | 148,528 | +0.01(+0.05%) |
Feb 25, 2002 | 16.47 | 16.54 | 16.47 | 16.49 | 60,974 | +0.07(+0.46%) |
Feb 22, 2002 | 16.31 | 16.47 | 16.31 | 16.42 | 26,057 | +0.15(+0.94%) |
Feb 21, 2002 | 16.47 | 16.47 | 16.26 | 16.26 | 4,534,029 | -0.18(-1.12%) |
Feb 20, 2002 | 16.38 | 16.45 | 16.33 | 16.45 | 180,318 | +0.08(+0.47%) |
Feb 19, 2002 | 16.40 | 16.40 | 16.34 | 16.37 | 11,986 | -0.01(-0.07%) |
Feb 18, 2002 | 16.31 | 16.40 | 16.31 | 16.38 | 19,282 | +0.00(+0.00%) |
Feb 15, 2002 | 16.31 | 16.40 | 16.31 | 16.38 | 19,282 | +0.04(+0.27%) |
Feb 14, 2002 | 16.26 | 16.35 | 16.26 | 16.34 | 146,965 | +0.07(+0.41%) |
Feb 13, 2002 | 16.18 | 16.27 | 16.18 | 16.27 | 54,199 | +0.13(+0.81%) |
Feb 12, 2002 | 16.25 | 16.25 | 16.14 | 16.14 | 30,748 | -0.10(-0.64%) |
Feb 11, 2002 | 16.06 | 16.24 | 16.06 | 16.24 | 24,494 | +0.14(+0.87%) |
Feb 08, 2002 | 16.14 | 16.14 | 15.97 | 16.10 | 22,409 | -0.02(-0.11%) |
Feb 07, 2002 | 16.12 | 16.12 | 16.11 | 16.12 | 20,324 | -0.06(-0.37%) |
Feb 06, 2002 | 16.21 | 16.21 | 16.06 | 16.18 | 23,451 | +0.01(+0.05%) |
Feb 05, 2002 | 16.25 | 16.26 | 16.17 | 16.17 | 4,690 | -0.04(-0.23%) |
Feb 04, 2002 | 16.08 | 16.21 | 16.05 | 16.21 | 119,343 | +0.02(+0.10%) |
Feb 01, 2002 | 16.11 | 16.19 | 16.08 | 16.19 | 18,240 | +0.04(+0.23%) |
Jan 31, 2002 | 16.10 | 16.16 | 16.00 | 16.16 | 45,861 | +0.03(+0.15%) |
Jan 30, 2002 | 16.10 | 16.14 | 16.08 | 16.13 | 10,944 | +0.07(+0.47%) |
Jan 29, 2002 | 16.12 | 16.13 | 16.00 | 16.06 | 96,934 | -0.05(-0.29%) |
Jan 28, 2002 | 16.09 | 16.12 | 16.06 | 16.10 | 34,917 | -0.00(-0.01%) |
Jan 25, 2002 | 16.07 | 16.11 | 16.07 | 16.10 | 11,465 | +0.00(+0.00%) |
Jan 24, 2002 | 16.00 | 16.10 | 16.00 | 16.10 | 18,240 | -0.02(-0.13%) |
Jan 23, 2002 | 16.07 | 16.13 | 16.07 | 16.13 | 28,663 | -0.04(-0.25%) |
Jan 22, 2002 | 16.14 | 16.17 | 16.08 | 16.17 | 67,749 | +0.07(+0.42%) |
Jan 21, 2002 | 16.14 | 16.18 | 16.02 | 16.10 | 74,003 | +0.00(+0.00%) |
Jan 18, 2002 | 16.14 | 16.18 | 16.02 | 16.10 | 74,003 | -0.08(-0.47%) |
Jan 17, 2002 | 16.16 | 16.18 | 16.15 | 16.18 | 2,293,072 | +0.03(+0.19%) |
Jan 16, 2002 | 16.21 | 16.24 | 16.09 | 16.14 | 21,367 | -0.04(-0.25%) |
Jan 15, 2002 | 16.24 | 16.24 | 16.12 | 16.19 | 18,761 | -0.08(-0.47%) |
Jan 14, 2002 | 16.17 | 16.26 | 16.07 | 16.26 | 13,549 | +0.11(+0.70%) |
Jan 11, 2002 | 16.20 | 16.20 | 16.06 | 16.15 | 312,691 | -0.01(-0.07%) |
Jan 10, 2002 | 16.14 | 16.21 | 16.14 | 16.16 | 25,015 | -0.02(-0.10%) |