Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 17.25 | 17.63 | 17.25 | 17.40 | 21,012 | -0.02(-0.10%) |
Aug 29, 2002 | 17.27 | 17.46 | 17.15 | 17.42 | 12,562 | -0.13(-0.72%) |
Aug 28, 2002 | 17.71 | 17.81 | 17.51 | 17.55 | 1,507,444 | -0.29(-1.64%) |
Aug 27, 2002 | 18.22 | 18.22 | 17.84 | 17.84 | 28,550 | -0.17(-0.95%) |
Aug 26, 2002 | 17.91 | 18.08 | 17.64 | 18.01 | 16,216 | +0.15(+0.86%) |
Aug 23, 2002 | 18.06 | 18.10 | 17.86 | 17.86 | 9,821 | -0.51(-2.79%) |
Aug 22, 2002 | 18.13 | 18.40 | 18.13 | 18.37 | 11,420 | +0.32(+1.80%) |
Aug 21, 2002 | 18.24 | 18.24 | 17.93 | 18.05 | 27,636 | +0.10(+0.54%) |
Aug 20, 2002 | 18.06 | 18.06 | 17.82 | 17.95 | 26,266 | +0.25(+1.41%) |
Aug 16, 2002 | 17.61 | 17.81 | 17.58 | 17.70 | 15,988 | -0.01(-0.05%) |
Aug 15, 2002 | 17.69 | 17.77 | 17.34 | 17.71 | 109,632 | +0.15(+0.87%) |
Aug 14, 2002 | 16.95 | 17.57 | 16.65 | 17.56 | 25,352 | +0.33(+1.91%) |
Aug 13, 2002 | 17.47 | 17.60 | 17.21 | 17.23 | 31,747 | -0.43(-2.45%) |
Aug 12, 2002 | 17.49 | 17.68 | 17.34 | 17.66 | 69,433 | +0.46(+2.67%) |
Aug 07, 2002 | 17.12 | 17.21 | 16.66 | 17.20 | 11,420 | +0.09(+0.54%) |
Aug 06, 2002 | 16.62 | 17.12 | 16.53 | 17.11 | 22,383 | +0.95(+5.91%) |
Aug 05, 2002 | 16.73 | 16.73 | 16.16 | 16.16 | 25,580 | -0.61(-3.66%) |
Aug 02, 2002 | 17.31 | 17.31 | 16.63 | 16.77 | 21,926 | -0.59(-3.40%) |
Aug 01, 2002 | 17.78 | 17.84 | 17.36 | 17.36 | 73,545 | -0.35(-1.98%) |
Jul 31, 2002 | 17.72 | 17.73 | 17.29 | 17.71 | 34,488 | -0.03(-0.15%) |
Jul 30, 2002 | 17.51 | 17.95 | 17.35 | 17.74 | 32,204 | +0.17(+0.97%) |
Jul 29, 2002 | 17.12 | 17.64 | 17.08 | 17.57 | 41,340 | +0.95(+5.75%) |
Jul 26, 2002 | 16.40 | 16.61 | 16.25 | 16.61 | 43,396 | +0.37(+2.26%) |
Jul 25, 2002 | 16.24 | 16.46 | 15.85 | 16.24 | 68,063 | +0.04(+0.22%) |
Jul 24, 2002 | 15.00 | 16.21 | 15.00 | 16.21 | 34,260 | +0.75(+4.87%) |
Jul 23, 2002 | 15.76 | 16.02 | 15.46 | 15.46 | 18,043 | -0.42(-2.62%) |
Jul 22, 2002 | 16.07 | 16.46 | 15.67 | 15.87 | 73,545 | -0.26(-1.63%) |
Jul 19, 2002 | 16.62 | 16.62 | 16.13 | 16.13 | 21,241 | -1.14(-6.59%) |
Jul 17, 2002 | 17.60 | 17.60 | 17.05 | 17.27 | 17,358 | -0.26(-1.50%) |
Jul 12, 2002 | 17.80 | 17.91 | 17.47 | 17.54 | 8,679 | -0.02(-0.12%) |
Jul 11, 2002 | 17.29 | 17.58 | 17.05 | 17.56 | 84,736 | -0.04(-0.25%) |
Jul 10, 2002 | 18.17 | 18.17 | 17.56 | 17.60 | 10,278 | -0.44(-2.45%) |
Jul 09, 2002 | 18.56 | 18.58 | 18.04 | 18.04 | 822,242 | -0.48(-2.58%) |
Jul 08, 2002 | 18.70 | 18.70 | 18.52 | 18.52 | 7,080 | -0.15(-0.82%) |
Jul 05, 2002 | 18.15 | 18.70 | 18.15 | 18.67 | 17,358 | +0.67(+3.75%) |
Jul 04, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | +0.00(+0.00%) |
Jul 03, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | -0.02(-0.10%) |
Jul 02, 2002 | 18.30 | 18.30 | 17.93 | 18.02 | 42,482 | -0.37(-2.02%) |
Jul 01, 2002 | 18.94 | 18.94 | 18.39 | 18.39 | 26,722 | -0.46(-2.44%) |
Jun 28, 2002 | 18.94 | 19.00 | 18.74 | 18.85 | 9,136 | +0.20(+1.06%) |
Jun 27, 2002 | 18.72 | 18.74 | 18.28 | 18.65 | 22,840 | +0.35(+1.91%) |
Jun 26, 2002 | 18.04 | 18.48 | 17.95 | 18.30 | 34,945 | -0.15(-0.83%) |
Jun 25, 2002 | 18.87 | 18.96 | 18.45 | 18.45 | 57,328 | -0.20(-1.06%) |
Jun 21, 2002 | 18.96 | 19.02 | 18.65 | 18.65 | 12,333 | -0.55(-2.85%) |
Jun 20, 2002 | 19.36 | 19.41 | 19.20 | 19.20 | 26,722 | -0.22(-1.13%) |
Jun 19, 2002 | 19.42 | 19.75 | 19.35 | 19.42 | 32,204 | -0.18(-0.89%) |
Jun 18, 2002 | 19.38 | 19.68 | 19.38 | 19.59 | 16,216 | +0.26(+1.36%) |
Jun 17, 2002 | 19.15 | 19.42 | 19.13 | 19.33 | 43,624 | +0.35(+1.85%) |
Jun 14, 2002 | 18.74 | 19.00 | 18.48 | 18.98 | 18,957 | -0.24(-1.23%) |
Jun 12, 2002 | 18.98 | 19.22 | 18.91 | 19.22 | 35,630 | +0.23(+1.22%) |
Jun 11, 2002 | 19.45 | 19.53 | 18.98 | 18.98 | 25,352 | -0.33(-1.72%) |
Jun 10, 2002 | 19.29 | 19.46 | 19.26 | 19.32 | 73,773 | +0.10(+0.50%) |
Jun 07, 2002 | 18.78 | 19.32 | 18.78 | 19.22 | 28,321 | +0.09(+0.46%) |
Jun 06, 2002 | 19.54 | 19.54 | 19.11 | 19.13 | 51,390 | -0.33(-1.69%) |
Jun 05, 2002 | 19.46 | 19.53 | 19.35 | 19.46 | 8,450 | -0.79(-3.89%) |
May 31, 2002 | 20.21 | 20.27 | 20.21 | 20.25 | 2,740 | +0.02(+0.11%) |
May 28, 2002 | 20.62 | 20.62 | 20.19 | 20.23 | 27,636 | -0.26(-1.28%) |
May 27, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | +0.00(+0.00%) |
May 24, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | -0.20(-0.95%) |
May 23, 2002 | 20.49 | 20.69 | 20.25 | 20.69 | 49,106 | +0.35(+1.74%) |
May 22, 2002 | 20.29 | 20.38 | 20.10 | 20.33 | 13,704 | +0.10(+0.50%) |
May 21, 2002 | 20.84 | 20.84 | 20.23 | 20.23 | 11,420 | -0.35(-1.70%) |
May 20, 2002 | 20.77 | 20.77 | 20.58 | 20.58 | 15,988 | -0.30(-1.45%) |
May 17, 2002 | 20.73 | 20.88 | 20.73 | 20.88 | 19,185 | +0.31(+1.51%) |
May 16, 2002 | 20.58 | 20.64 | 20.50 | 20.57 | 54,587 | +0.17(+0.84%) |
May 15, 2002 | 20.39 | 20.64 | 20.39 | 20.40 | 29,692 | -0.07(-0.34%) |
May 14, 2002 | 20.32 | 20.47 | 20.21 | 20.47 | 7,765 | +0.50(+2.50%) |
May 13, 2002 | 19.72 | 20.01 | 19.72 | 19.97 | 15,759 | +0.21(+1.04%) |
May 10, 2002 | 20.18 | 20.18 | 19.68 | 19.77 | 101,866 | -0.31(-1.53%) |
May 09, 2002 | 20.32 | 20.32 | 20.07 | 20.07 | 22,611 | -0.44(-2.16%) |
May 08, 2002 | 20.04 | 20.52 | 20.01 | 20.52 | 128,817 | +0.92(+4.69%) |
May 07, 2002 | 19.53 | 19.88 | 19.53 | 19.60 | 180,208 | -0.10(-0.49%) |
May 06, 2002 | 19.99 | 20.14 | 19.69 | 19.69 | 23,068 | -0.34(-1.70%) |
May 03, 2002 | 20.16 | 20.20 | 19.93 | 20.04 | 13,704 | -0.15(-0.76%) |
May 02, 2002 | 20.16 | 20.27 | 20.04 | 20.19 | 24,438 | -0.04(-0.17%) |
May 01, 2002 | 20.03 | 20.22 | 19.68 | 20.22 | 10,963 | +0.15(+0.74%) |
Apr 30, 2002 | 19.63 | 20.18 | 19.63 | 20.07 | 17,130 | +0.42(+2.14%) |
Apr 29, 2002 | 19.86 | 19.98 | 19.57 | 19.65 | 23,068 | -0.29(-1.45%) |
Apr 26, 2002 | 20.25 | 20.33 | 19.91 | 19.94 | 39,970 | -0.28(-1.39%) |
Apr 25, 2002 | 20.07 | 20.25 | 19.96 | 20.22 | 37,000 | -0.22(-1.09%) |
Apr 24, 2002 | 20.49 | 20.66 | 20.45 | 20.45 | 10,963 | -0.06(-0.30%) |
Apr 23, 2002 | 20.64 | 20.75 | 20.51 | 20.51 | 10,278 | -0.11(-0.53%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.52 | 20.62 | 25,580 | -0.32(-1.55%) |
Apr 19, 2002 | 21.03 | 21.03 | 20.87 | 20.94 | 29,920 | -0.05(-0.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 20.72 | 20.99 | 18,272 | -0.04(-0.17%) |
Apr 17, 2002 | 21.23 | 21.25 | 21.02 | 21.02 | 26,266 | -0.14(-0.66%) |
Apr 16, 2002 | 21.08 | 21.25 | 21.00 | 21.16 | 57,100 | +0.45(+2.18%) |
Apr 15, 2002 | 21.04 | 21.05 | 20.69 | 20.71 | 72,403 | -0.48(-2.25%) |
Apr 12, 2002 | 21.30 | 21.30 | 21.06 | 21.19 | 22,611 | +0.07(+0.31%) |
Apr 11, 2002 | 21.78 | 21.78 | 21.04 | 21.13 | 36,315 | -0.81(-3.69%) |
Apr 10, 2002 | 21.58 | 21.96 | 21.58 | 21.94 | 28,778 | +0.45(+2.08%) |
Apr 09, 2002 | 21.52 | 21.63 | 21.49 | 21.49 | 21,698 | -0.09(-0.43%) |
Apr 08, 2002 | 21.37 | 21.58 | 21.30 | 21.58 | 55,958 | +0.11(+0.49%) |
Apr 05, 2002 | 21.67 | 21.67 | 21.39 | 21.48 | 12,105 | +0.00(+0.00%) |
Apr 04, 2002 | 21.30 | 21.48 | 21.30 | 21.48 | 15,759 | +0.23(+1.07%) |
Apr 03, 2002 | 21.60 | 21.60 | 21.16 | 21.25 | 27,636 | -0.32(-1.46%) |
Apr 02, 2002 | 21.56 | 21.67 | 21.52 | 21.56 | 28,321 | -0.20(-0.91%) |
Apr 01, 2002 | 21.54 | 21.78 | 21.44 | 21.76 | 11,420 | -0.02(-0.08%) |
Mar 29, 2002 | 21.80 | 21.94 | 21.78 | 21.78 | 16,673 | +0.00(+0.00%) |
Mar 28, 2002 | 21.80 | 21.94 | 21.78 | 21.78 | 16,673 | +0.06(+0.28%) |
Mar 27, 2002 | 21.65 | 21.85 | 21.63 | 21.72 | 15,531 | +0.20(+0.92%) |
Mar 26, 2002 | 21.34 | 21.69 | 21.34 | 21.52 | 26,494 | +0.11(+0.51%) |
Mar 25, 2002 | 21.74 | 21.83 | 21.37 | 21.41 | 42,939 | -0.37(-1.71%) |
Mar 22, 2002 | 21.72 | 21.83 | 21.56 | 21.78 | 28,321 | -0.02(-0.08%) |
Mar 21, 2002 | 21.85 | 21.85 | 21.57 | 21.80 | 33,346 | -0.31(-1.41%) |
Mar 20, 2002 | 22.33 | 22.33 | 22.03 | 22.11 | 29,692 | -0.31(-1.37%) |
Mar 19, 2002 | 22.33 | 22.48 | 22.33 | 22.42 | 15,759 | +0.18(+0.79%) |
Mar 18, 2002 | 22.44 | 22.46 | 22.15 | 22.24 | 13,475 | -0.02(-0.10%) |
Mar 15, 2002 | 22.35 | 22.40 | 22.19 | 22.26 | 22,840 | +0.09(+0.40%) |
Mar 14, 2002 | 22.35 | 22.37 | 22.18 | 22.18 | 22,383 | -0.02(-0.10%) |
Mar 13, 2002 | 22.50 | 22.50 | 22.20 | 22.20 | 20,327 | -0.42(-1.84%) |
Mar 12, 2002 | 22.46 | 22.66 | 22.46 | 22.61 | 36,772 | -0.15(-0.65%) |
Mar 11, 2002 | 22.64 | 22.83 | 22.55 | 22.76 | 39,056 | +0.21(+0.91%) |
Mar 08, 2002 | 22.75 | 22.85 | 22.51 | 22.56 | 399,244 | +0.03(+0.14%) |
Mar 07, 2002 | 22.77 | 22.77 | 22.42 | 22.53 | 465,252 | -0.15(-0.68%) |
Mar 06, 2002 | 22.31 | 22.71 | 22.30 | 22.68 | 92,730 | +0.54(+2.43%) |
Mar 05, 2002 | 22.24 | 22.41 | 22.12 | 22.14 | 104,379 | -0.31(-1.37%) |
Mar 04, 2002 | 21.89 | 22.45 | 21.89 | 22.45 | 91,360 | +0.74(+3.39%) |
Mar 01, 2002 | 21.26 | 21.71 | 21.26 | 21.71 | 546,791 | +0.46(+2.16%) |
Feb 28, 2002 | 21.45 | 21.56 | 21.25 | 21.25 | 17,586 | +0.02(+0.08%) |
Feb 27, 2002 | 21.21 | 21.50 | 21.21 | 21.23 | 20,099 | +0.09(+0.41%) |
Feb 26, 2002 | 21.21 | 21.21 | 20.97 | 21.15 | 35,858 | -0.04(-0.17%) |
Feb 25, 2002 | 20.71 | 21.19 | 20.71 | 21.18 | 4,316,772 | +0.52(+2.52%) |
Feb 22, 2002 | 20.47 | 20.75 | 20.36 | 20.66 | 35,858 | +0.15(+0.73%) |
Feb 21, 2002 | 20.75 | 20.88 | 20.51 | 20.51 | 73,545 | -0.13(-0.64%) |
Feb 20, 2002 | 20.34 | 20.64 | 20.23 | 20.64 | 11,420 | +0.38(+1.86%) |
Feb 19, 2002 | 20.45 | 20.45 | 20.27 | 20.27 | 4,111 | -0.35(-1.68%) |
Feb 18, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.00(+0.00%) |
Feb 15, 2002 | 20.71 | 20.71 | 20.55 | 20.61 | 5,253 | +0.01(+0.04%) |
Feb 14, 2002 | 20.77 | 20.77 | 20.60 | 20.60 | 21,241 | -0.13(-0.63%) |
Feb 13, 2002 | 20.64 | 20.81 | 20.64 | 20.74 | 6,852 | +0.20(+0.98%) |
Feb 12, 2002 | 20.53 | 20.60 | 20.45 | 20.53 | 11,876 | -0.15(-0.74%) |
Feb 11, 2002 | 20.34 | 20.70 | 20.30 | 20.69 | 16,444 | +0.35(+1.74%) |
Feb 08, 2002 | 20.18 | 20.34 | 20.07 | 20.33 | 19,642 | +0.16(+0.78%) |
Feb 07, 2002 | 20.21 | 20.36 | 20.03 | 20.18 | 8,222 | +0.10(+0.50%) |
Feb 06, 2002 | 20.18 | 20.23 | 19.95 | 20.07 | 12,105 | +0.22(+1.10%) |
Feb 05, 2002 | 19.97 | 20.16 | 19.85 | 19.86 | 12,105 | -0.22(-1.09%) |
Feb 04, 2002 | 20.21 | 20.41 | 20.07 | 20.07 | 22,154 | -0.80(-3.84%) |
Feb 01, 2002 | 20.88 | 20.92 | 20.74 | 20.88 | 1,210,523 | -0.06(-0.29%) |
Jan 31, 2002 | 20.69 | 20.94 | 20.61 | 20.94 | 6,395 | +0.27(+1.31%) |
Jan 30, 2002 | 20.34 | 20.67 | 19.72 | 20.67 | 63,952 | +0.21(+1.05%) |
Jan 29, 2002 | 21.16 | 21.19 | 20.33 | 20.45 | 57,556 | -0.76(-3.59%) |
Jan 28, 2002 | 21.34 | 21.34 | 21.02 | 21.21 | 10,049 | -0.04(-0.17%) |
Jan 25, 2002 | 20.99 | 21.26 | 20.99 | 21.25 | 7,080 | +0.22(+1.04%) |
Jan 24, 2002 | 21.05 | 21.16 | 20.85 | 21.03 | 43,396 | +0.28(+1.35%) |
Jan 23, 2002 | 20.67 | 20.75 | 20.63 | 20.75 | 3,654 | -0.11(-0.55%) |
Jan 22, 2002 | 20.93 | 21.23 | 20.76 | 20.86 | 33,118 | -0.03(-0.15%) |
Jan 21, 2002 | 20.74 | 20.89 | 20.74 | 20.89 | 3,426 | +0.00(+0.00%) |
Jan 18, 2002 | 20.74 | 20.89 | 20.74 | 20.89 | 3,426 | -0.01(-0.06%) |
Jan 17, 2002 | 20.91 | 20.91 | 20.75 | 20.91 | 15,302 | +0.19(+0.93%) |
Jan 16, 2002 | 21.04 | 21.04 | 20.71 | 20.71 | 68,976 | -0.49(-2.31%) |
Jan 15, 2002 | 20.99 | 21.27 | 20.97 | 21.20 | 72,174 | -0.03(-0.14%) |
Jan 14, 2002 | 21.32 | 21.34 | 21.17 | 21.23 | 76,742 | -0.08(-0.37%) |
Jan 11, 2002 | 21.83 | 21.83 | 21.31 | 21.31 | 22,154 | -0.42(-1.95%) |
Jan 10, 2002 | 21.79 | 21.79 | 21.67 | 21.74 | 17,130 | -0.38(-1.70%) |