Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.16 | 19.40 | 18.62 | 19.16 | 132,494 | -0.47(-2.42%) |
Sep 27, 2002 | 19.85 | 20.09 | 19.63 | 19.63 | 133,283 | -0.29(-1.43%) |
Sep 26, 2002 | 19.79 | 19.98 | 19.47 | 19.92 | 150,654 | +0.73(+3.80%) |
Sep 25, 2002 | 19.49 | 19.49 | 18.87 | 19.19 | 78,959 | +0.84(+4.59%) |
Sep 24, 2002 | 18.05 | 18.61 | 18.02 | 18.34 | 99,804 | -0.27(-1.46%) |
Sep 23, 2002 | 19.25 | 19.25 | 18.21 | 18.62 | 162,656 | -0.90(-4.61%) |
Sep 20, 2002 | 19.76 | 19.79 | 19.47 | 19.52 | 67,589 | +0.46(+2.39%) |
Sep 19, 2002 | 19.12 | 19.35 | 18.65 | 19.06 | 240,826 | -0.51(-2.59%) |
Sep 18, 2002 | 20.13 | 20.13 | 19.44 | 19.57 | 193,451 | -1.04(-5.07%) |
Sep 17, 2002 | 21.43 | 21.43 | 20.61 | 20.61 | 121,913 | -0.54(-2.55%) |
Sep 16, 2002 | 21.00 | 21.28 | 20.93 | 21.15 | 72,642 | +0.00(+0.00%) |
Sep 13, 2002 | 20.96 | 21.35 | 20.78 | 21.15 | 112,122 | -0.68(-3.13%) |
Sep 12, 2002 | 22.16 | 22.18 | 21.78 | 21.83 | 87,171 | -0.66(-2.95%) |
Sep 11, 2002 | 22.56 | 22.61 | 22.44 | 22.50 | 39,321 | +0.00(+0.00%) |
Sep 10, 2002 | 22.57 | 22.57 | 22.37 | 22.50 | 94,593 | +0.03(+0.14%) |
Sep 09, 2002 | 22.06 | 22.50 | 21.88 | 22.47 | 84,328 | +0.46(+2.10%) |
Sep 06, 2002 | 22.48 | 22.48 | 22.00 | 22.00 | 60,483 | +0.25(+1.13%) |
Sep 05, 2002 | 21.43 | 21.91 | 21.32 | 21.76 | 160,130 | -0.20(-0.89%) |
Sep 04, 2002 | 21.69 | 22.03 | 21.69 | 21.95 | 4,026,939 | +0.50(+2.33%) |
Sep 03, 2002 | 21.91 | 21.91 | 21.34 | 21.45 | 74,853 | -1.12(-4.96%) |
Aug 30, 2002 | 22.04 | 22.66 | 21.90 | 22.57 | 98,383 | +0.08(+0.34%) |
Aug 29, 2002 | 22.23 | 22.61 | 22.19 | 22.50 | 77,064 | -0.04(-0.20%) |
Aug 28, 2002 | 22.80 | 22.80 | 22.42 | 22.54 | 107,542 | -0.75(-3.21%) |
Aug 27, 2002 | 23.30 | 23.37 | 22.95 | 23.29 | 97,436 | -0.14(-0.59%) |
Aug 26, 2002 | 23.24 | 23.43 | 23.16 | 23.43 | 61,272 | +0.32(+1.37%) |
Aug 23, 2002 | 23.37 | 23.37 | 22.95 | 23.11 | 77,064 | -0.44(-1.86%) |
Aug 22, 2002 | 23.49 | 23.60 | 23.40 | 23.55 | 56,061 | -0.26(-1.09%) |
Aug 21, 2002 | 23.75 | 23.81 | 23.25 | 23.81 | 91,908 | +1.04(+4.59%) |
Aug 20, 2002 | 23.81 | 23.87 | 22.73 | 22.76 | 132,967 | +0.26(+1.15%) |
Aug 16, 2002 | 22.48 | 22.87 | 22.26 | 22.51 | 68,852 | -0.06(-0.25%) |
Aug 15, 2002 | 22.61 | 22.65 | 22.13 | 22.56 | 98,857 | +0.26(+1.16%) |
Aug 14, 2002 | 21.59 | 22.40 | 21.47 | 22.30 | 107,227 | -0.25(-1.12%) |
Aug 13, 2002 | 22.16 | 22.99 | 22.16 | 22.56 | 71,537 | -0.47(-2.06%) |
Aug 12, 2002 | 22.80 | 23.14 | 22.69 | 23.03 | 70,589 | -0.24(-1.03%) |
Aug 07, 2002 | 23.11 | 23.30 | 22.36 | 23.27 | 126,177 | -0.03(-0.14%) |
Aug 06, 2002 | 22.67 | 23.78 | 22.67 | 23.30 | 152,392 | +0.48(+2.08%) |
Aug 05, 2002 | 23.05 | 23.14 | 22.83 | 22.83 | 105,016 | -1.11(-4.63%) |
Aug 02, 2002 | 23.43 | 24.07 | 23.18 | 23.94 | 108,806 | -0.07(-0.29%) |
Aug 01, 2002 | 24.47 | 24.67 | 23.68 | 24.01 | 222,981 | -1.93(-7.42%) |
Jul 31, 2002 | 25.30 | 25.96 | 24.71 | 25.93 | 144,338 | +0.01(+0.02%) |
Jul 30, 2002 | 25.65 | 26.03 | 25.36 | 25.92 | 124,598 | -0.57(-2.15%) |
Jul 29, 2002 | 25.39 | 26.51 | 25.31 | 26.49 | 273,989 | +1.74(+7.01%) |
Jul 26, 2002 | 23.71 | 24.89 | 23.71 | 24.76 | 77,854 | +1.04(+4.41%) |
Jul 25, 2002 | 22.93 | 23.72 | 22.93 | 23.71 | 85,276 | +0.92(+4.03%) |
Jul 24, 2002 | 21.21 | 22.80 | 21.02 | 22.80 | 127,914 | +0.57(+2.56%) |
Jul 23, 2002 | 22.76 | 22.76 | 22.16 | 22.23 | 63,799 | -1.01(-4.36%) |
Jul 22, 2002 | 23.94 | 23.99 | 23.24 | 23.24 | 52,271 | -0.67(-2.81%) |
Jul 19, 2002 | 24.16 | 24.53 | 23.90 | 23.91 | 43,111 | -0.09(-0.40%) |
Jul 17, 2002 | 23.75 | 24.25 | 23.75 | 24.01 | 69,958 | +1.27(+5.60%) |
Jul 12, 2002 | 23.11 | 23.14 | 22.49 | 22.73 | 198,820 | -1.17(-4.90%) |
Jul 11, 2002 | 23.62 | 23.90 | 23.33 | 23.90 | 59,535 | -0.80(-3.23%) |
Jul 10, 2002 | 25.27 | 25.27 | 24.70 | 24.70 | 67,115 | -0.25(-1.01%) |
Jul 09, 2002 | 24.94 | 24.96 | 24.94 | 24.96 | 35,058 | +0.01(+0.05%) |
Jul 08, 2002 | 24.38 | 24.94 | 24.38 | 24.94 | 35,373 | -0.13(-0.53%) |
Jul 05, 2002 | 24.38 | 25.14 | 24.38 | 25.08 | 48,481 | +1.27(+5.32%) |
Jul 04, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | +0.00(+0.00%) |
Jul 03, 2002 | 24.13 | 24.15 | 23.78 | 23.81 | 57,640 | -1.39(-5.53%) |
Jul 02, 2002 | 25.33 | 25.55 | 25.10 | 25.20 | 86,223 | -0.69(-2.67%) |
Jul 01, 2002 | 25.49 | 26.17 | 25.24 | 25.89 | 154,287 | +0.53(+2.10%) |
Jun 28, 2002 | 25.46 | 25.53 | 25.33 | 25.36 | 43,427 | +0.16(+0.63%) |
Jun 27, 2002 | 25.01 | 25.20 | 24.70 | 25.20 | 90,329 | -0.19(-0.75%) |
Jun 26, 2002 | 24.82 | 25.46 | 24.82 | 25.39 | 96,804 | +0.25(+1.01%) |
Jun 25, 2002 | 25.33 | 25.34 | 25.14 | 25.14 | 49,112 | +0.44(+1.77%) |
Jun 21, 2002 | 24.70 | 24.82 | 24.59 | 24.70 | 1,547,608 | +0.45(+1.85%) |
Jun 20, 2002 | 24.19 | 24.41 | 24.05 | 24.25 | 76,906 | -0.44(-1.80%) |
Jun 19, 2002 | 24.44 | 24.89 | 24.44 | 24.70 | 137,547 | -0.31(-1.24%) |
Jun 18, 2002 | 24.73 | 25.04 | 24.58 | 25.01 | 292,782 | -0.49(-1.94%) |
Jun 17, 2002 | 24.95 | 25.52 | 24.72 | 25.50 | 144,022 | +0.19(+0.75%) |
Jun 14, 2002 | 24.63 | 25.31 | 24.36 | 25.31 | 182,238 | -1.03(-3.90%) |
Jun 12, 2002 | 26.22 | 26.34 | 26.03 | 26.34 | 148,917 | -0.37(-1.40%) |
Jun 11, 2002 | 26.60 | 26.72 | 26.56 | 26.71 | 201,662 | +0.05(+0.19%) |
Jun 10, 2002 | 26.72 | 26.75 | 26.51 | 26.66 | 36,163 | -0.20(-0.73%) |
Jun 07, 2002 | 26.60 | 26.88 | 26.56 | 26.86 | 20,371 | +0.04(+0.14%) |
Jun 06, 2002 | 27.23 | 27.23 | 26.71 | 26.82 | 72,642 | -0.79(-2.87%) |
Jun 05, 2002 | 27.48 | 27.61 | 27.36 | 27.61 | 38,374 | -0.25(-0.91%) |
May 31, 2002 | 27.70 | 27.88 | 27.70 | 27.86 | 17,529 | +0.29(+1.03%) |
May 28, 2002 | 27.61 | 27.64 | 27.55 | 27.58 | 21,792 | -0.57(-2.02%) |
May 27, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.00(+0.00%) |
May 24, 2002 | 28.18 | 28.24 | 28.15 | 28.15 | 23,056 | +0.13(+0.45%) |
May 23, 2002 | 27.96 | 28.18 | 27.81 | 28.02 | 40,427 | +0.06(+0.23%) |
May 22, 2002 | 28.04 | 28.07 | 27.93 | 27.96 | 62,220 | -0.08(-0.29%) |
May 21, 2002 | 28.32 | 28.32 | 28.04 | 28.04 | 45,480 | -0.36(-1.27%) |
May 20, 2002 | 28.50 | 28.50 | 28.18 | 28.40 | 56,061 | -0.31(-1.08%) |
May 17, 2002 | 28.94 | 28.94 | 28.62 | 28.71 | 60,483 | -0.18(-0.61%) |
May 16, 2002 | 29.16 | 29.16 | 28.70 | 28.89 | 66,799 | -0.21(-0.72%) |
May 15, 2002 | 28.81 | 29.19 | 28.81 | 29.10 | 23,056 | +0.29(+0.99%) |
May 14, 2002 | 28.97 | 28.97 | 28.43 | 28.81 | 88,276 | -0.70(-2.36%) |
May 13, 2002 | 29.22 | 29.51 | 29.22 | 29.51 | 10,738 | +0.38(+1.30%) |
May 10, 2002 | 29.13 | 29.24 | 29.08 | 29.13 | 10,106 | +0.28(+0.99%) |
May 09, 2002 | 28.81 | 28.84 | 28.69 | 28.84 | 10,738 | -0.73(-2.46%) |
May 08, 2002 | 29.51 | 29.57 | 29.26 | 29.57 | 122,071 | -0.20(-0.68%) |
May 07, 2002 | 29.98 | 30.05 | 29.60 | 29.77 | 32,531 | -0.97(-3.15%) |
May 06, 2002 | 30.62 | 30.93 | 30.62 | 30.74 | 14,212 | +0.32(+1.04%) |
May 03, 2002 | 29.93 | 30.60 | 29.93 | 30.43 | 65,062 | +0.49(+1.63%) |
May 02, 2002 | 29.57 | 30.00 | 29.57 | 29.94 | 21,950 | +0.84(+2.89%) |
May 01, 2002 | 29.22 | 29.22 | 29.07 | 29.10 | 16,739 | -0.26(-0.88%) |
Apr 30, 2002 | 29.13 | 29.36 | 29.13 | 29.36 | 21,634 | +0.20(+0.67%) |
Apr 29, 2002 | 29.29 | 29.45 | 29.16 | 29.16 | 17,844 | -0.22(-0.75%) |
Apr 26, 2002 | 29.26 | 29.45 | 29.26 | 29.38 | 32,373 | +0.13(+0.43%) |
Apr 25, 2002 | 29.16 | 29.30 | 29.16 | 29.26 | 12,791 | +0.13(+0.43%) |
Apr 24, 2002 | 28.56 | 29.26 | 28.55 | 29.13 | 61,272 | +1.01(+3.60%) |
Apr 23, 2002 | 28.05 | 28.15 | 28.05 | 28.12 | 9,633 | -0.03(-0.11%) |
Apr 22, 2002 | 28.12 | 28.15 | 28.05 | 28.15 | 10,422 | -0.03(-0.11%) |
Apr 19, 2002 | 28.24 | 28.31 | 28.12 | 28.18 | 42,164 | -0.03(-0.11%) |
Apr 18, 2002 | 28.18 | 28.21 | 28.15 | 28.21 | 4,263 | +0.32(+1.14%) |
Apr 17, 2002 | 27.80 | 27.89 | 27.78 | 27.89 | 56,535 | +0.25(+0.92%) |
Apr 16, 2002 | 27.55 | 27.64 | 27.51 | 27.64 | 15,949 | +0.28(+1.04%) |
Apr 15, 2002 | 27.39 | 27.39 | 27.29 | 27.36 | 33,478 | +0.32(+1.17%) |
Apr 12, 2002 | 27.29 | 27.35 | 27.04 | 27.04 | 56,850 | +0.25(+0.92%) |
Apr 11, 2002 | 26.99 | 27.04 | 26.66 | 26.79 | 40,111 | -0.16(-0.59%) |
Apr 10, 2002 | 26.72 | 27.01 | 26.72 | 26.95 | 57,008 | +0.48(+1.82%) |
Apr 09, 2002 | 26.41 | 26.50 | 26.37 | 26.47 | 26,530 | +0.29(+1.11%) |
Apr 08, 2002 | 26.12 | 26.18 | 25.96 | 26.18 | 69,958 | -0.34(-1.29%) |
Apr 05, 2002 | 26.66 | 26.69 | 26.32 | 26.52 | 36,795 | +0.44(+1.70%) |
Apr 04, 2002 | 26.37 | 26.41 | 25.87 | 26.08 | 175,606 | -0.27(-1.01%) |
Apr 03, 2002 | 26.60 | 26.60 | 26.30 | 26.34 | 31,741 | -0.06(-0.24%) |
Apr 02, 2002 | 26.28 | 26.44 | 26.18 | 26.41 | 19,424 | -0.13(-0.48%) |
Apr 01, 2002 | 26.37 | 26.75 | 26.34 | 26.53 | 37,268 | +0.25(+0.96%) |
Mar 29, 2002 | 26.55 | 26.55 | 26.18 | 26.28 | 50,218 | +0.00(+0.00%) |
Mar 28, 2002 | 26.55 | 26.55 | 26.18 | 26.28 | 50,218 | -0.27(-1.03%) |
Mar 27, 2002 | 26.03 | 26.55 | 26.03 | 26.55 | 45,322 | +0.84(+3.28%) |
Mar 26, 2002 | 25.77 | 25.84 | 25.65 | 25.71 | 31,899 | -0.44(-1.69%) |
Mar 25, 2002 | 26.28 | 26.31 | 25.96 | 26.15 | 53,534 | -0.51(-1.90%) |
Mar 22, 2002 | 26.34 | 26.69 | 26.28 | 26.66 | 20,529 | -0.06(-0.24%) |
Mar 21, 2002 | 26.53 | 26.72 | 26.34 | 26.72 | 23,214 | -0.19(-0.71%) |
Mar 20, 2002 | 26.91 | 26.98 | 26.72 | 26.91 | 40,427 | -0.32(-1.16%) |
Mar 19, 2002 | 27.23 | 27.23 | 27.09 | 27.23 | 14,844 | +0.00(+0.00%) |
Mar 18, 2002 | 27.20 | 27.26 | 27.13 | 27.23 | 37,426 | -0.06(-0.23%) |
Mar 15, 2002 | 27.17 | 27.29 | 27.10 | 27.29 | 28,741 | +0.57(+2.13%) |
Mar 14, 2002 | 26.60 | 26.79 | 26.60 | 26.72 | 47,849 | +0.19(+0.72%) |
Mar 13, 2002 | 26.53 | 26.82 | 26.48 | 26.53 | 631,676 | +0.13(+0.48%) |
Mar 12, 2002 | 26.03 | 26.53 | 25.97 | 26.41 | 78,959 | +0.13(+0.48%) |
Mar 11, 2002 | 26.41 | 26.91 | 26.28 | 26.28 | 42,480 | -0.10(-0.36%) |
Mar 08, 2002 | 26.60 | 26.60 | 26.34 | 26.37 | 19,897 | -0.13(-0.50%) |
Mar 07, 2002 | 26.50 | 26.51 | 26.12 | 26.51 | 44,849 | +0.20(+0.75%) |
Mar 06, 2002 | 25.71 | 26.31 | 25.65 | 26.31 | 62,536 | +0.19(+0.73%) |
Mar 05, 2002 | 26.31 | 26.31 | 25.99 | 26.12 | 70,589 | -0.32(-1.20%) |
Mar 04, 2002 | 26.03 | 26.44 | 26.03 | 26.44 | 39,163 | -0.28(-1.07%) |
Mar 01, 2002 | 25.90 | 26.72 | 25.83 | 26.72 | 157,129 | +1.93(+7.76%) |
Feb 28, 2002 | 25.27 | 25.27 | 24.76 | 24.80 | 66,641 | -1.53(-5.82%) |
Feb 27, 2002 | 25.84 | 26.50 | 25.80 | 26.33 | 152,549 | -1.34(-4.85%) |
Feb 26, 2002 | 27.70 | 27.80 | 27.58 | 27.67 | 45,796 | +0.03(+0.11%) |
Feb 25, 2002 | 27.17 | 27.67 | 27.17 | 27.64 | 105,174 | +0.01(+0.05%) |
Feb 22, 2002 | 27.05 | 27.63 | 27.04 | 27.63 | 31,268 | +0.30(+1.11%) |
Feb 21, 2002 | 26.98 | 27.37 | 26.98 | 27.32 | 28,425 | +0.47(+1.77%) |
Feb 20, 2002 | 27.03 | 27.10 | 26.53 | 26.85 | 42,006 | -0.32(-1.17%) |
Feb 19, 2002 | 27.07 | 27.36 | 27.04 | 27.17 | 55,271 | +0.03(+0.12%) |
Feb 18, 2002 | 27.13 | 27.17 | 26.85 | 27.13 | 77,696 | +0.00(+0.00%) |
Feb 15, 2002 | 27.13 | 27.17 | 26.85 | 27.13 | 77,696 | -1.55(-5.41%) |
Feb 14, 2002 | 28.50 | 28.72 | 28.50 | 28.69 | 25,109 | +0.57(+2.03%) |
Feb 13, 2002 | 27.86 | 28.15 | 27.79 | 28.12 | 28,267 | +0.46(+1.65%) |
Feb 12, 2002 | 27.42 | 27.77 | 27.36 | 27.66 | 96,330 | -0.04(-0.16%) |
Feb 11, 2002 | 27.64 | 27.80 | 27.61 | 27.70 | 142,916 | +0.06(+0.23%) |
Feb 08, 2002 | 27.23 | 27.80 | 27.23 | 27.64 | 413,116 | +0.47(+1.72%) |
Feb 07, 2002 | 26.63 | 27.27 | 26.63 | 27.17 | 86,223 | +0.58(+2.17%) |
Feb 06, 2002 | 26.63 | 26.75 | 26.37 | 26.60 | 215,559 | -0.32(-1.18%) |
Feb 05, 2002 | 26.75 | 26.91 | 26.75 | 26.91 | 18,160 | +0.10(+0.35%) |
Feb 04, 2002 | 26.91 | 27.01 | 26.82 | 26.82 | 136,758 | -0.70(-2.55%) |
Feb 01, 2002 | 27.07 | 27.55 | 27.01 | 27.52 | 121,439 | +0.01(+0.02%) |
Jan 31, 2002 | 27.80 | 27.80 | 27.39 | 27.51 | 63,167 | -0.18(-0.66%) |
Jan 30, 2002 | 27.29 | 27.70 | 27.23 | 27.70 | 109,438 | +0.06(+0.21%) |
Jan 29, 2002 | 27.86 | 27.89 | 27.64 | 27.64 | 78,959 | -0.13(-0.46%) |
Jan 28, 2002 | 27.67 | 27.80 | 27.64 | 27.77 | 48,954 | +0.19(+0.69%) |
Jan 25, 2002 | 27.42 | 27.72 | 27.42 | 27.58 | 52,745 | -0.09(-0.34%) |
Jan 24, 2002 | 27.74 | 27.78 | 27.64 | 27.67 | 46,270 | +0.23(+0.85%) |
Jan 23, 2002 | 27.29 | 27.45 | 27.13 | 27.44 | 60,798 | +0.62(+2.31%) |
Jan 22, 2002 | 27.13 | 27.14 | 26.82 | 26.82 | 72,800 | +0.22(+0.83%) |
Jan 21, 2002 | 26.44 | 26.60 | 26.41 | 26.60 | 102,331 | +0.00(+0.00%) |
Jan 18, 2002 | 26.44 | 26.60 | 26.41 | 26.60 | 102,331 | -0.22(-0.83%) |
Jan 17, 2002 | 26.70 | 26.82 | 26.70 | 26.82 | 71,537 | +0.41(+1.56%) |
Jan 16, 2002 | 26.28 | 26.44 | 26.28 | 26.41 | 257,250 | -0.25(-0.95%) |
Jan 15, 2002 | 26.51 | 26.69 | 26.47 | 26.66 | 603,725 | -0.39(-1.45%) |
Jan 14, 2002 | 26.79 | 27.10 | 26.53 | 27.05 | 137,547 | -0.15(-0.54%) |
Jan 11, 2002 | 27.10 | 27.20 | 26.98 | 27.20 | 125,861 | -0.24(-0.88%) |
Jan 10, 2002 | 27.29 | 27.44 | 27.17 | 27.44 | 168,499 | +0.30(+1.12%) |
Jan 09, 2002 | 27.36 | 27.36 | 27.01 | 27.13 | 24,066,884 | -1.36(-4.76%) |