Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.31 | 28.79 | 27.84 | 28.35 | 205,471 | -0.54(-1.87%) |
Sep 27, 2002 | 29.17 | 29.47 | 28.78 | 28.89 | 198,181 | -0.28(-0.97%) |
Sep 26, 2002 | 28.27 | 29.23 | 28.08 | 29.17 | 529,851 | +0.98(+3.48%) |
Sep 25, 2002 | 28.35 | 28.51 | 27.81 | 28.19 | 1,214,908 | -0.03(-0.09%) |
Sep 24, 2002 | 28.55 | 28.66 | 28.16 | 28.22 | 265,761 | -0.45(-1.58%) |
Sep 23, 2002 | 29.24 | 29.24 | 28.56 | 28.67 | 338,351 | -0.72(-2.44%) |
Sep 20, 2002 | 27.85 | 29.45 | 27.84 | 29.39 | 721,807 | +1.57(+5.66%) |
Sep 19, 2002 | 28.65 | 28.68 | 27.78 | 27.81 | 330,606 | -0.86(-2.99%) |
Sep 18, 2002 | 28.55 | 28.76 | 28.33 | 28.67 | 348,526 | +0.13(+0.44%) |
Sep 17, 2002 | 28.71 | 28.97 | 28.29 | 28.55 | 5,892,304 | -0.03(-0.12%) |
Sep 16, 2002 | 28.56 | 28.75 | 28.42 | 28.58 | 218,835 | +0.02(+0.07%) |
Sep 13, 2002 | 28.11 | 28.57 | 27.83 | 28.56 | 218,987 | +0.41(+1.47%) |
Sep 12, 2002 | 28.14 | 28.51 | 27.90 | 28.14 | 376,773 | +0.00(+0.00%) |
Sep 11, 2002 | 28.28 | 28.30 | 27.93 | 28.14 | 587,863 | -0.14(-0.49%) |
Sep 10, 2002 | 27.29 | 28.31 | 27.22 | 28.28 | 419,598 | +1.01(+3.69%) |
Sep 09, 2002 | 27.20 | 27.51 | 26.57 | 27.27 | 567,513 | +0.08(+0.29%) |
Sep 06, 2002 | 26.24 | 27.23 | 26.24 | 27.20 | 1,290,839 | +1.03(+3.95%) |
Sep 05, 2002 | 25.66 | 26.19 | 25.25 | 26.16 | 329,543 | +0.40(+1.56%) |
Sep 04, 2002 | 25.38 | 25.80 | 25.35 | 25.76 | 364,168 | +0.30(+1.16%) |
Sep 03, 2002 | 26.09 | 26.09 | 25.32 | 25.46 | 196,207 | -0.63(-2.40%) |
Aug 30, 2002 | 26.33 | 26.50 | 26.09 | 26.09 | 162,645 | -0.18(-0.70%) |
Aug 29, 2002 | 26.25 | 26.67 | 26.06 | 26.27 | 183,906 | +0.01(+0.03%) |
Aug 28, 2002 | 26.42 | 26.46 | 26.07 | 26.27 | 185,121 | -0.20(-0.77%) |
Aug 27, 2002 | 26.93 | 27.00 | 26.41 | 26.47 | 232,654 | -0.46(-1.71%) |
Aug 26, 2002 | 26.71 | 26.99 | 26.58 | 26.93 | 261,508 | +0.37(+1.39%) |
Aug 23, 2002 | 26.77 | 26.88 | 26.45 | 26.56 | 153,837 | -0.31(-1.15%) |
Aug 22, 2002 | 27.20 | 27.46 | 26.87 | 26.87 | 253,308 | -0.26(-0.95%) |
Aug 21, 2002 | 26.93 | 27.29 | 26.70 | 27.13 | 384,822 | +0.21(+0.78%) |
Aug 20, 2002 | 26.91 | 27.10 | 26.52 | 26.92 | 280,036 | +0.26(+0.99%) |
Aug 16, 2002 | 26.80 | 26.97 | 26.59 | 26.66 | 477,610 | +0.01(+0.02%) |
Aug 15, 2002 | 26.61 | 27.39 | 26.41 | 26.65 | 409,727 | +0.04(+0.15%) |
Aug 14, 2002 | 25.65 | 26.61 | 25.38 | 26.61 | 308,738 | +0.90(+3.48%) |
Aug 13, 2002 | 25.65 | 26.00 | 25.46 | 25.71 | 311,927 | +0.01(+0.05%) |
Aug 12, 2002 | 25.55 | 25.90 | 25.19 | 25.70 | 253,004 | +0.77(+3.09%) |
Aug 07, 2002 | 24.79 | 24.98 | 24.34 | 24.93 | 251,030 | +0.20(+0.83%) |
Aug 06, 2002 | 24.10 | 25.02 | 24.02 | 24.73 | 544,278 | +0.98(+4.13%) |
Aug 05, 2002 | 24.61 | 24.61 | 23.57 | 23.75 | 501,301 | -0.45(-1.88%) |
Aug 02, 2002 | 23.44 | 24.20 | 23.43 | 24.20 | 699,179 | +0.87(+3.73%) |
Aug 01, 2002 | 23.71 | 24.04 | 23.20 | 23.33 | 360,979 | -0.68(-2.85%) |
Jul 31, 2002 | 24.40 | 24.40 | 23.71 | 24.02 | 304,182 | -0.39(-1.59%) |
Jul 30, 2002 | 24.20 | 24.48 | 23.82 | 24.40 | 169,024 | +0.21(+0.87%) |
Jul 29, 2002 | 23.66 | 24.48 | 23.66 | 24.19 | 335,010 | +0.67(+2.83%) |
Jul 26, 2002 | 23.48 | 23.65 | 23.15 | 23.53 | 236,451 | +0.05(+0.22%) |
Jul 25, 2002 | 22.69 | 23.49 | 22.56 | 23.48 | 494,163 | +0.82(+3.60%) |
Jul 24, 2002 | 22.22 | 22.70 | 22.01 | 22.66 | 355,208 | +0.21(+0.94%) |
Jul 23, 2002 | 22.86 | 23.24 | 22.42 | 22.45 | 287,022 | -0.50(-2.18%) |
Jul 22, 2002 | 23.11 | 23.38 | 22.79 | 22.95 | 376,621 | -0.07(-0.29%) |
Jul 19, 2002 | 23.42 | 23.42 | 22.43 | 23.01 | 470,928 | -0.61(-2.59%) |
Jul 17, 2002 | 23.86 | 24.03 | 23.47 | 23.63 | 261,964 | -1.17(-4.70%) |
Jul 12, 2002 | 24.53 | 24.90 | 24.27 | 24.79 | 326,810 | +0.20(+0.80%) |
Jul 11, 2002 | 24.58 | 24.89 | 24.14 | 24.59 | 541,089 | +0.17(+0.70%) |
Jul 10, 2002 | 24.84 | 25.33 | 24.34 | 24.42 | 357,031 | -0.32(-1.30%) |
Jul 09, 2002 | 25.36 | 25.81 | 24.75 | 24.75 | 223,998 | -0.62(-2.44%) |
Jul 08, 2002 | 25.63 | 25.65 | 25.15 | 25.36 | 189,829 | -0.26(-1.03%) |
Jul 05, 2002 | 24.66 | 25.63 | 24.55 | 25.63 | 158,697 | +1.11(+4.54%) |
Jul 04, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | +0.00(+0.00%) |
Jul 03, 2002 | 24.53 | 24.63 | 24.07 | 24.52 | 203,648 | -0.05(-0.19%) |
Jul 02, 2002 | 25.02 | 25.02 | 24.42 | 24.56 | 233,262 | -0.31(-1.24%) |
Jul 01, 2002 | 25.29 | 25.34 | 24.86 | 24.87 | 338,655 | -0.38(-1.51%) |
Jun 28, 2002 | 25.33 | 25.38 | 25.17 | 25.25 | 365,231 | -0.03(-0.13%) |
Jun 27, 2002 | 25.67 | 25.67 | 25.05 | 25.29 | 340,933 | -0.26(-1.01%) |
Jun 26, 2002 | 26.01 | 26.06 | 25.31 | 25.54 | 256,497 | -0.32(-1.22%) |
Jun 25, 2002 | 26.18 | 26.47 | 25.75 | 25.86 | 155,356 | -0.43(-1.65%) |
Jun 21, 2002 | 26.18 | 26.29 | 25.81 | 26.29 | 404,564 | -0.22(-0.84%) |
Jun 20, 2002 | 26.64 | 27.04 | 26.41 | 26.52 | 179,198 | +0.01(+0.02%) |
Jun 19, 2002 | 26.77 | 27.23 | 26.38 | 26.51 | 137,740 | -0.28(-1.03%) |
Jun 18, 2002 | 26.54 | 26.95 | 26.35 | 26.79 | 140,321 | +0.35(+1.32%) |
Jun 17, 2002 | 26.02 | 26.60 | 26.01 | 26.44 | 212,608 | +0.43(+1.67%) |
Jun 14, 2002 | 25.97 | 26.06 | 25.68 | 26.00 | 206,382 | -0.41(-1.57%) |
Jun 12, 2002 | 26.39 | 26.48 | 26.08 | 26.42 | 253,004 | +0.07(+0.25%) |
Jun 11, 2002 | 26.37 | 26.55 | 26.31 | 26.35 | 256,193 | -0.04(-0.15%) |
Jun 10, 2002 | 26.52 | 26.60 | 26.35 | 26.39 | 151,559 | +0.03(+0.12%) |
Jun 07, 2002 | 25.84 | 26.37 | 25.80 | 26.36 | 229,921 | +0.57(+2.20%) |
Jun 06, 2002 | 26.21 | 26.21 | 25.73 | 25.79 | 226,428 | -0.38(-1.43%) |
Jun 05, 2002 | 26.00 | 26.27 | 25.98 | 26.17 | 99,015 | -0.46(-1.73%) |
May 31, 2002 | 26.67 | 26.90 | 26.52 | 26.63 | 109,645 | -0.41(-1.51%) |
May 28, 2002 | 27.82 | 27.82 | 27.04 | 27.04 | 165,834 | -0.73(-2.63%) |
May 27, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.00(+0.00%) |
May 24, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.03(+0.12%) |
May 23, 2002 | 27.71 | 27.88 | 27.39 | 27.74 | 165,379 | +0.11(+0.41%) |
May 22, 2002 | 27.99 | 28.37 | 27.41 | 27.62 | 146,700 | -0.33(-1.18%) |
May 21, 2002 | 28.18 | 28.64 | 27.95 | 27.95 | 87,473 | -0.19(-0.68%) |
May 20, 2002 | 28.82 | 28.82 | 28.10 | 28.14 | 107,063 | -0.68(-2.35%) |
May 17, 2002 | 28.78 | 28.97 | 28.63 | 28.82 | 139,106 | +0.11(+0.37%) |
May 16, 2002 | 28.63 | 28.84 | 28.58 | 28.72 | 156,875 | +0.09(+0.30%) |
May 15, 2002 | 28.78 | 29.11 | 28.54 | 28.63 | 178,895 | -0.21(-0.73%) |
May 14, 2002 | 28.18 | 28.91 | 28.12 | 28.84 | 193,777 | +0.80(+2.84%) |
May 13, 2002 | 27.62 | 28.06 | 27.62 | 28.04 | 99,926 | +0.48(+1.74%) |
May 10, 2002 | 28.05 | 28.05 | 27.44 | 27.56 | 151,407 | -0.54(-1.92%) |
May 09, 2002 | 28.08 | 28.33 | 27.93 | 28.10 | 125,135 | +0.03(+0.12%) |
May 08, 2002 | 27.38 | 28.11 | 27.38 | 28.07 | 119,820 | +0.82(+3.02%) |
May 07, 2002 | 27.83 | 27.92 | 27.25 | 27.25 | 165,986 | -0.59(-2.11%) |
May 06, 2002 | 28.22 | 28.48 | 27.56 | 27.83 | 219,139 | -0.32(-1.12%) |
May 03, 2002 | 28.64 | 28.66 | 28.05 | 28.15 | 190,740 | -0.53(-1.84%) |
May 02, 2002 | 28.94 | 29.11 | 28.65 | 28.68 | 123,161 | -0.20(-0.71%) |
May 01, 2002 | 27.49 | 28.97 | 27.49 | 28.88 | 321,191 | +0.68(+2.43%) |
Apr 30, 2002 | 28.55 | 28.55 | 28.15 | 28.20 | 249,359 | -0.36(-1.25%) |
Apr 29, 2002 | 28.79 | 28.80 | 28.50 | 28.55 | 181,173 | -0.26(-0.89%) |
Apr 26, 2002 | 28.78 | 28.99 | 28.76 | 28.81 | 203,345 | +0.03(+0.09%) |
Apr 25, 2002 | 28.93 | 28.93 | 28.50 | 28.78 | 120,731 | -0.20(-0.68%) |
Apr 24, 2002 | 28.93 | 29.20 | 28.93 | 28.98 | 112,834 | +0.05(+0.18%) |
Apr 23, 2002 | 28.87 | 29.18 | 28.80 | 28.93 | 99,166 | +0.05(+0.16%) |
Apr 22, 2002 | 29.47 | 29.48 | 28.88 | 28.88 | 183,754 | -0.59(-1.99%) |
Apr 19, 2002 | 29.14 | 29.47 | 29.14 | 29.47 | 146,548 | +0.39(+1.34%) |
Apr 18, 2002 | 29.11 | 29.16 | 28.84 | 29.08 | 128,628 | +0.05(+0.16%) |
Apr 17, 2002 | 29.28 | 29.34 | 28.60 | 29.03 | 210,482 | -0.24(-0.83%) |
Apr 16, 2002 | 29.27 | 29.55 | 29.05 | 29.28 | 135,614 | -0.11(-0.36%) |
Apr 15, 2002 | 29.29 | 29.63 | 29.14 | 29.38 | 170,239 | +0.09(+0.31%) |
Apr 12, 2002 | 28.91 | 29.37 | 28.91 | 29.29 | 130,298 | +0.38(+1.32%) |
Apr 11, 2002 | 29.30 | 29.30 | 28.71 | 28.91 | 192,411 | -0.42(-1.44%) |
Apr 10, 2002 | 28.94 | 29.48 | 28.94 | 29.33 | 265,609 | +0.38(+1.32%) |
Apr 09, 2002 | 28.96 | 28.97 | 28.84 | 28.95 | 186,792 | -0.01(-0.05%) |
Apr 08, 2002 | 29.01 | 29.01 | 28.57 | 28.96 | 158,089 | +0.03(+0.11%) |
Apr 05, 2002 | 28.64 | 29.29 | 28.64 | 28.93 | 349,134 | +0.29(+1.01%) |
Apr 04, 2002 | 28.20 | 28.64 | 28.16 | 28.64 | 231,288 | +0.44(+1.56%) |
Apr 03, 2002 | 28.49 | 28.62 | 28.18 | 28.20 | 212,608 | -0.13(-0.44%) |
Apr 02, 2002 | 28.51 | 28.63 | 28.02 | 28.32 | 337,592 | -0.26(-0.90%) |
Apr 01, 2002 | 27.92 | 28.64 | 27.64 | 28.58 | 167,201 | +0.59(+2.09%) |
Mar 29, 2002 | 27.81 | 28.03 | 27.79 | 27.99 | 268,950 | +0.00(+0.00%) |
Mar 28, 2002 | 27.81 | 28.03 | 27.79 | 27.99 | 268,950 | +0.25(+0.90%) |
Mar 27, 2002 | 27.76 | 27.82 | 27.54 | 27.74 | 145,333 | +0.02(+0.07%) |
Mar 26, 2002 | 27.72 | 27.85 | 27.69 | 27.72 | 112,834 | +0.01(+0.05%) |
Mar 25, 2002 | 27.66 | 27.99 | 27.66 | 27.71 | 130,906 | +0.03(+0.12%) |
Mar 22, 2002 | 27.59 | 27.79 | 27.22 | 27.68 | 214,127 | +0.03(+0.10%) |
Mar 21, 2002 | 27.68 | 27.75 | 27.49 | 27.65 | 92,333 | -0.02(-0.07%) |
Mar 20, 2002 | 27.92 | 27.93 | 27.66 | 27.67 | 94,914 | -0.32(-1.13%) |
Mar 19, 2002 | 27.85 | 28.14 | 27.85 | 27.99 | 229,617 | +0.07(+0.24%) |
Mar 18, 2002 | 27.64 | 27.99 | 27.54 | 27.92 | 485,963 | +0.28(+1.00%) |
Mar 15, 2002 | 27.62 | 27.76 | 27.46 | 27.64 | 250,422 | +0.02(+0.07%) |
Mar 14, 2002 | 27.66 | 27.67 | 27.58 | 27.62 | 200,156 | -0.06(-0.21%) |
Mar 13, 2002 | 27.65 | 27.83 | 27.48 | 27.68 | 174,187 | +0.03(+0.10%) |
Mar 12, 2002 | 27.62 | 27.79 | 27.28 | 27.66 | 211,242 | +0.05(+0.17%) |
Mar 11, 2002 | 27.56 | 27.79 | 27.29 | 27.61 | 158,545 | +0.05(+0.19%) |
Mar 08, 2002 | 27.49 | 27.65 | 27.33 | 27.56 | 159,608 | +0.41(+1.53%) |
Mar 07, 2002 | 27.14 | 27.32 | 27.00 | 27.14 | 371,002 | -0.18(-0.67%) |
Mar 06, 2002 | 27.25 | 27.42 | 27.18 | 27.33 | 177,376 | +0.07(+0.27%) |
Mar 05, 2002 | 26.87 | 27.53 | 26.60 | 27.25 | 276,239 | +0.45(+1.70%) |
Mar 04, 2002 | 26.60 | 26.81 | 26.46 | 26.80 | 412,005 | +0.47(+1.78%) |
Mar 01, 2002 | 26.01 | 26.33 | 26.01 | 26.33 | 246,170 | +0.35(+1.34%) |
Feb 28, 2002 | 25.78 | 26.17 | 25.77 | 25.98 | 208,812 | +0.34(+1.31%) |
Feb 27, 2002 | 25.81 | 26.17 | 25.29 | 25.65 | 487,026 | -0.05(-0.18%) |
Feb 26, 2002 | 25.67 | 25.88 | 25.60 | 25.69 | 226,276 | +0.13(+0.49%) |
Feb 25, 2002 | 25.25 | 25.78 | 25.23 | 25.57 | 321,798 | +0.36(+1.41%) |
Feb 22, 2002 | 24.50 | 25.21 | 24.50 | 25.21 | 233,717 | +0.68(+2.79%) |
Feb 21, 2002 | 24.48 | 24.67 | 24.34 | 24.53 | 333,644 | +0.11(+0.43%) |
Feb 20, 2002 | 24.10 | 24.50 | 24.03 | 24.42 | 138,347 | +0.46(+1.92%) |
Feb 19, 2002 | 24.04 | 24.13 | 23.90 | 23.96 | 119,668 | -0.08(-0.33%) |
Feb 18, 2002 | 24.10 | 24.10 | 23.78 | 24.04 | 143,511 | +0.00(+0.00%) |
Feb 15, 2002 | 24.10 | 24.10 | 23.78 | 24.04 | 143,511 | -0.06(-0.25%) |
Feb 14, 2002 | 24.23 | 24.23 | 23.90 | 24.10 | 136,221 | -0.10(-0.41%) |
Feb 13, 2002 | 23.84 | 24.44 | 23.84 | 24.20 | 106,000 | +0.36(+1.49%) |
Feb 12, 2002 | 24.14 | 24.14 | 23.66 | 23.84 | 143,662 | -0.23(-0.96%) |
Feb 11, 2002 | 23.63 | 24.36 | 23.63 | 24.07 | 217,012 | +0.45(+1.89%) |
Feb 08, 2002 | 23.39 | 23.67 | 23.27 | 23.63 | 113,593 | +0.11(+0.45%) |
Feb 07, 2002 | 23.11 | 23.63 | 23.11 | 23.52 | 124,528 | +0.36(+1.54%) |
Feb 06, 2002 | 22.79 | 23.26 | 22.77 | 23.17 | 163,860 | +0.36(+1.59%) |
Feb 05, 2002 | 22.84 | 22.88 | 22.59 | 22.80 | 136,221 | -0.01(-0.06%) |
Feb 04, 2002 | 22.98 | 22.98 | 22.36 | 22.82 | 169,479 | -0.01(-0.03%) |
Feb 01, 2002 | 23.07 | 23.11 | 22.71 | 22.82 | 183,451 | -0.25(-1.08%) |
Jan 31, 2002 | 23.08 | 23.20 | 22.85 | 23.07 | 104,178 | +0.02(+0.09%) |
Jan 30, 2002 | 23.10 | 23.13 | 22.49 | 23.05 | 105,697 | -0.07(-0.28%) |
Jan 29, 2002 | 22.98 | 23.32 | 22.72 | 23.12 | 196,511 | +0.01(+0.03%) |
Jan 28, 2002 | 22.98 | 23.12 | 22.92 | 23.11 | 246,930 | +0.11(+0.46%) |
Jan 25, 2002 | 22.92 | 23.05 | 22.86 | 23.01 | 67,427 | +0.16(+0.72%) |
Jan 24, 2002 | 23.05 | 23.20 | 22.68 | 22.84 | 175,706 | -0.22(-0.94%) |
Jan 23, 2002 | 23.38 | 23.38 | 22.92 | 23.06 | 396,819 | -0.36(-1.55%) |
Jan 22, 2002 | 23.19 | 23.61 | 23.17 | 23.42 | 140,321 | +0.24(+1.05%) |
Jan 21, 2002 | 23.82 | 23.82 | 22.88 | 23.18 | 205,015 | +0.00(+0.00%) |
Jan 18, 2002 | 23.82 | 23.82 | 22.88 | 23.18 | 205,015 | -0.64(-2.68%) |
Jan 17, 2002 | 23.52 | 23.83 | 23.42 | 23.82 | 197,422 | +0.23(+0.98%) |
Jan 16, 2002 | 24.14 | 24.14 | 23.59 | 23.59 | 68,186 | -0.55(-2.26%) |
Jan 15, 2002 | 23.96 | 24.26 | 23.77 | 24.13 | 130,298 | +0.17(+0.71%) |
Jan 14, 2002 | 23.22 | 23.96 | 23.22 | 23.96 | 180,565 | +0.68(+2.91%) |
Jan 11, 2002 | 23.64 | 23.64 | 23.21 | 23.28 | 77,298 | -0.30(-1.28%) |
Jan 10, 2002 | 23.51 | 23.63 | 23.34 | 23.59 | 83,373 | +0.11(+0.48%) |