Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | -0.45(-0.83%) |
Sep 27, 2002 | 54.20 | 54.20 | 54.20 | 54.20 | 0 | +2.45(+4.73%) |
Sep 26, 2002 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | -0.50(-0.96%) |
Sep 25, 2002 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | +0.15(+0.29%) |
Sep 24, 2002 | 52.10 | 52.10 | 52.10 | 52.10 | 0 | -1.75(-3.25%) |
Sep 23, 2002 | 53.85 | 53.85 | 53.85 | 53.85 | 0 | -0.40(-0.74%) |
Sep 20, 2002 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.50(+0.93%) |
Sep 19, 2002 | 51.85 | 54.10 | 53.00 | 53.75 | 148,200 | +1.90(+3.66%) |
Sep 18, 2002 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | -1.15(-2.17%) |
Sep 17, 2002 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.15(+0.28%) |
Sep 13, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | -1.70(-3.12%) |
Sep 12, 2002 | 54.55 | 54.55 | 54.55 | 54.55 | 0 | +1.35(+2.54%) |
Sep 11, 2002 | 53.20 | 53.20 | 53.20 | 53.20 | 0 | -0.05(-0.09%) |
Sep 10, 2002 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | -1.10(-2.02%) |
Sep 09, 2002 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | +0.60(+1.12%) |
Sep 06, 2002 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.50(+0.94%) |
Sep 05, 2002 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +1.75(+3.40%) |
Sep 04, 2002 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | -2.40(-4.45%) |
Sep 03, 2002 | 53.90 | 53.90 | 53.90 | 53.90 | 0 | +2.05(+3.95%) |
Aug 30, 2002 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | +0.35(+0.68%) |
Aug 29, 2002 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | -2.25(-4.19%) |
Aug 28, 2002 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | -0.15(-0.28%) |
Aug 27, 2002 | 53.90 | 53.90 | 53.90 | 53.90 | 0 | -1.00(-1.82%) |
Aug 26, 2002 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | +0.50(+0.92%) |
Aug 23, 2002 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | -1.60(-2.86%) |
Aug 22, 2002 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +2.00(+3.70%) |
Aug 21, 2002 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -3.55(-6.17%) |
Aug 20, 2002 | 57.55 | 57.55 | 57.55 | 57.55 | 0 | +0.55(+0.96%) |
Aug 16, 2002 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | +1.50(+2.70%) |
Aug 15, 2002 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +1.05(+1.93%) |
Aug 14, 2002 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | +0.90(+1.68%) |
Aug 13, 2002 | 53.55 | 53.55 | 53.55 | 53.55 | 0 | -0.80(-1.47%) |
Aug 12, 2002 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | +2.75(+5.33%) |
Aug 07, 2002 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | -1.90(-3.55%) |
Aug 05, 2002 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -0.50(-0.93%) |
Aug 01, 2002 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +1.15(+2.18%) |
Jul 30, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | -1.75(-3.21%) |
Jul 19, 2002 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | +0.10(+0.18%) |
Jul 17, 2002 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -3.50(-6.03%) |
Jul 12, 2002 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | -2.50(-4.13%) |
Jul 11, 2002 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.30(+0.50%) |
Jul 09, 2002 | 60.20 | 60.20 | 60.20 | 60.20 | 0 | +0.70(+1.18%) |
Jul 08, 2002 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 57.80 | 59.50 | 58.15 | 59.50 | 24,600 | +1.70(+2.94%) |
Jul 04, 2002 | 57.80 | 58.75 | 46.65 | 57.80 | 172,500 | -0.70(-1.20%) |
Jul 03, 2002 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | +0.35(+0.60%) |
Jul 02, 2002 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | +0.15(+0.26%) |
Jul 01, 2002 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +2.00(+3.57%) |
Jun 28, 2002 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -1.15(-2.01%) |
Jun 27, 2002 | 57.15 | 57.15 | 57.15 | 57.15 | 0 | -0.35(-0.61%) |
Jun 26, 2002 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | +0.80(+1.41%) |
Jun 25, 2002 | 56.70 | 56.70 | 56.70 | 56.70 | 0 | -0.75(-1.31%) |
Jun 21, 2002 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.70(-1.20%) |
Jun 20, 2002 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | -0.35(-0.60%) |
Jun 19, 2002 | 58.50 | 58.50 | 58.50 | 58.50 | 0 | +0.25(+0.43%) |
Jun 18, 2002 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.05(+0.09%) |
Jun 14, 2002 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | -1.70(-2.84%) |
Jun 12, 2002 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | +0.30(+0.50%) |
Jun 11, 2002 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | -0.65(-1.08%) |
Jun 07, 2002 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.35(+0.58%) |
Jun 06, 2002 | 59.90 | 59.90 | 59.90 | 59.90 | 0 | -0.30(-0.50%) |
Jun 05, 2002 | 60.20 | 60.20 | 60.20 | 60.20 | 0 | -0.05(-0.08%) |
May 31, 2002 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.55(+0.92%) |
May 28, 2002 | 59.70 | 59.70 | 59.70 | 59.70 | 0 | +0.00(+0.00%) |
May 27, 2002 | 59.70 | 59.90 | 59.05 | 59.70 | 170,500 | -0.30(-0.50%) |
May 24, 2002 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | -0.60(-0.99%) |
May 23, 2002 | 60.60 | 60.60 | 60.60 | 60.60 | 0 | +0.35(+0.58%) |
May 22, 2002 | 60.25 | 60.25 | 60.25 | 60.25 | 0 | +0.30(+0.50%) |
May 21, 2002 | 59.95 | 59.95 | 59.95 | 59.95 | 0 | -0.55(-0.91%) |
May 20, 2002 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.05(+0.08%) |
May 17, 2002 | 60.45 | 60.45 | 60.45 | 60.45 | 0 | +0.90(+1.51%) |
May 16, 2002 | 59.55 | 59.55 | 59.55 | 59.55 | 0 | +0.05(+0.08%) |
May 15, 2002 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | -0.35(-0.58%) |
May 14, 2002 | 59.85 | 59.85 | 59.85 | 59.85 | 0 | -0.15(-0.25%) |
May 13, 2002 | 60.00 | 60.00 | 60.00 | 60.00 | 0 | -0.40(-0.66%) |
May 10, 2002 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.55(+0.92%) |
May 09, 2002 | 59.85 | 59.85 | 59.85 | 59.85 | 0 | -1.25(-2.05%) |
May 08, 2002 | 61.10 | 61.10 | 61.10 | 61.10 | 0 | -1.10(-1.77%) |
May 07, 2002 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | +0.15(+0.24%) |
May 06, 2002 | 62.05 | 62.05 | 62.05 | 62.05 | 0 | +1.45(+2.39%) |
May 03, 2002 | 60.60 | 60.60 | 60.60 | 60.60 | 0 | +0.85(+1.42%) |
May 02, 2002 | 59.75 | 59.75 | 59.75 | 59.75 | 0 | +1.00(+1.70%) |
May 01, 2002 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | -0.25(-0.42%) |
Apr 30, 2002 | 59.00 | 59.00 | 59.00 | 59.00 | 0 | +1.00(+1.72%) |
Apr 29, 2002 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | -0.10(-0.17%) |
Apr 26, 2002 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.50(+0.87%) |
Apr 25, 2002 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.10(+0.17%) |
Apr 24, 2002 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | +0.20(+0.35%) |
Apr 23, 2002 | 57.30 | 57.30 | 57.30 | 57.30 | 0 | +0.05(+0.09%) |
Apr 22, 2002 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) |
Apr 19, 2002 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.75(+1.33%) |
Apr 18, 2002 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -0.05(-0.09%) |
Apr 17, 2002 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | +0.85(+1.53%) |
Apr 16, 2002 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.35(+0.63%) |
Apr 15, 2002 | 55.35 | 55.35 | 55.35 | 55.35 | 0 | -0.45(-0.81%) |
Apr 12, 2002 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | -0.90(-1.59%) |
Apr 11, 2002 | 56.70 | 56.70 | 56.70 | 56.70 | 0 | +0.30(+0.53%) |
Apr 10, 2002 | 56.40 | 56.40 | 56.40 | 56.40 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 56.40 | 56.40 | 56.40 | 56.40 | 0 | +0.30(+0.53%) |
Apr 08, 2002 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | -0.60(-1.06%) |
Apr 05, 2002 | 56.70 | 56.70 | 56.70 | 56.70 | 0 | +0.15(+0.27%) |
Apr 04, 2002 | 56.55 | 56.55 | 56.55 | 56.55 | 0 | -0.25(-0.44%) |
Apr 03, 2002 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | +0.55(+0.98%) |
Apr 02, 2002 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.65(+1.17%) |
Apr 01, 2002 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 55.60 | 56.10 | 55.00 | 55.60 | 97,300 | -0.75(-1.33%) |
Mar 28, 2002 | 56.35 | 56.35 | 56.35 | 56.35 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 56.35 | 56.35 | 56.35 | 56.35 | 0 | +0.45(+0.81%) |
Mar 26, 2002 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | -0.15(-0.27%) |
Mar 25, 2002 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.05(+0.09%) |
Mar 22, 2002 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.75(+1.36%) |
Mar 21, 2002 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.05(+0.09%) |
Mar 20, 2002 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.30(-0.54%) |
Mar 19, 2002 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.25(+0.45%) |
Mar 15, 2002 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.50(+0.91%) |
Mar 14, 2002 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | -0.25(-0.45%) |
Mar 13, 2002 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.10(+0.18%) |
Mar 12, 2002 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | +0.15(+0.27%) |
Mar 11, 2002 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.45(+0.83%) |
Mar 08, 2002 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | -0.20(-0.37%) |
Mar 07, 2002 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.50(+0.93%) |
Mar 06, 2002 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -0.60(-1.10%) |
Mar 05, 2002 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | +0.15(+0.28%) |
Mar 04, 2002 | 54.45 | 54.45 | 54.45 | 54.45 | 0 | -0.65(-1.18%) |
Mar 01, 2002 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | -0.60(-1.08%) |
Feb 28, 2002 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.45(+0.81%) |
Feb 27, 2002 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | -0.25(-0.45%) |
Feb 26, 2002 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | -0.10(-0.18%) |
Feb 25, 2002 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.45(+0.82%) |
Feb 22, 2002 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.20(-0.36%) |
Feb 21, 2002 | 55.35 | 55.35 | 55.35 | 55.35 | 0 | +0.25(+0.45%) |
Feb 20, 2002 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | -0.50(-0.90%) |
Feb 19, 2002 | 55.60 | 55.60 | 55.60 | 55.60 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 55.60 | 55.90 | 55.25 | 55.60 | 40,800 | -0.10(-0.18%) |
Feb 15, 2002 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | +0.15(+0.27%) |
Feb 13, 2002 | 55.55 | 55.55 | 55.55 | 55.55 | 0 | -0.30(-0.54%) |
Feb 12, 2002 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +1.10(+2.01%) |
Feb 11, 2002 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | -0.15(-0.27%) |
Feb 08, 2002 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | +0.40(+0.73%) |
Feb 07, 2002 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.50(-0.91%) |
Feb 06, 2002 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.25(+0.46%) |
Feb 05, 2002 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | +0.62(+1.15%) |
Feb 04, 2002 | 54.13 | 54.13 | 54.13 | 54.13 | 0 | +0.48(+0.89%) |
Feb 01, 2002 | 53.65 | 53.65 | 53.65 | 53.65 | 0 | -0.60(-1.11%) |
Jan 31, 2002 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | +0.40(+0.74%) |
Jan 30, 2002 | 53.85 | 53.85 | 53.85 | 53.85 | 0 | -0.20(-0.37%) |
Jan 29, 2002 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | -0.20(-0.37%) |
Jan 28, 2002 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | -0.95(-1.72%) |
Jan 25, 2002 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.30(-0.54%) |
Jan 24, 2002 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.50(+0.91%) |
Jan 23, 2002 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +1.25(+2.33%) |
Jan 22, 2002 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 53.75 | 54.75 | 53.35 | 53.75 | 64,800 | +0.25(+0.47%) |
Jan 18, 2002 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.50(+0.94%) |
Jan 17, 2002 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -0.50(-0.93%) |
Jan 16, 2002 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.75(+1.42%) |
Jan 15, 2002 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | -0.25(-0.47%) |
Jan 14, 2002 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.45(+0.86%) |
Jan 11, 2002 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | +0.25(+0.48%) |
Jan 10, 2002 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | -0.95(-1.78%) |