Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.08 | 24.08 | 23.86 | 23.97 | 218,437 | -0.28(-1.14%) |
Sep 27, 2002 | 24.29 | 24.43 | 24.14 | 24.25 | 163,338 | -0.17(-0.70%) |
Sep 26, 2002 | 24.23 | 24.42 | 24.17 | 24.42 | 58,032 | +0.28(+1.17%) |
Sep 25, 2002 | 24.23 | 24.29 | 23.99 | 24.14 | 68,465 | -0.06(-0.25%) |
Sep 24, 2002 | 24.26 | 24.34 | 24.17 | 24.20 | 460,022 | -0.27(-1.10%) |
Sep 23, 2002 | 24.45 | 24.53 | 24.34 | 24.47 | 85,092 | -0.07(-0.29%) |
Sep 20, 2002 | 24.55 | 24.58 | 24.45 | 24.54 | 95,199 | +0.11(+0.44%) |
Sep 19, 2002 | 24.48 | 24.58 | 24.34 | 24.43 | 59,336 | -0.18(-0.75%) |
Sep 18, 2002 | 24.74 | 24.74 | 24.49 | 24.61 | 114,108 | -0.00(-0.01%) |
Sep 17, 2002 | 24.94 | 24.94 | 24.62 | 24.62 | 35,210 | -0.24(-0.97%) |
Sep 16, 2002 | 24.91 | 24.94 | 24.72 | 24.86 | 232,782 | -0.03(-0.12%) |
Sep 13, 2002 | 24.71 | 24.94 | 24.69 | 24.89 | 36,188 | -0.26(-1.04%) |
Sep 12, 2002 | 25.18 | 25.29 | 25.07 | 25.15 | 75,637 | -0.18(-0.73%) |
Sep 11, 2002 | 25.30 | 25.41 | 25.29 | 25.34 | 47,273 | +0.04(+0.16%) |
Sep 10, 2002 | 25.29 | 25.46 | 25.24 | 25.30 | 24,777 | -0.04(-0.17%) |
Sep 09, 2002 | 25.24 | 25.34 | 25.19 | 25.34 | 14,019 | +0.04(+0.17%) |
Sep 06, 2002 | 25.41 | 25.41 | 25.26 | 25.30 | 27,712 | +0.01(+0.02%) |
Sep 05, 2002 | 25.37 | 25.38 | 25.21 | 25.29 | 58,358 | -0.09(-0.34%) |
Sep 04, 2002 | 25.30 | 25.43 | 25.27 | 25.38 | 35,862 | +0.06(+0.25%) |
Sep 03, 2002 | 25.55 | 25.55 | 25.22 | 25.31 | 75,963 | -0.27(-1.04%) |
Aug 30, 2002 | 25.49 | 25.65 | 25.49 | 25.58 | 25,756 | +0.12(+0.47%) |
Aug 29, 2002 | 25.34 | 25.50 | 25.34 | 25.46 | 71,725 | -0.12(-0.47%) |
Aug 28, 2002 | 25.27 | 25.58 | 25.20 | 25.58 | 103,350 | +0.21(+0.83%) |
Aug 27, 2002 | 25.43 | 25.43 | 25.26 | 25.37 | 66,509 | +0.12(+0.46%) |
Aug 26, 2002 | 25.18 | 25.29 | 24.88 | 25.25 | 37,492 | +0.17(+0.70%) |
Aug 23, 2002 | 25.09 | 25.19 | 25.00 | 25.07 | 34,558 | -0.01(-0.05%) |
Aug 22, 2002 | 25.01 | 25.12 | 24.98 | 25.09 | 43,687 | +0.07(+0.29%) |
Aug 21, 2002 | 25.00 | 25.04 | 24.87 | 25.01 | 56,728 | +0.12(+0.49%) |
Aug 20, 2002 | 25.01 | 25.01 | 24.77 | 24.89 | 34,558 | -0.14(-0.55%) |
Aug 16, 2002 | 24.54 | 25.06 | 24.54 | 25.03 | 182,900 | +0.28(+1.12%) |
Aug 15, 2002 | 24.61 | 24.75 | 24.57 | 24.75 | 128,780 | +0.15(+0.60%) |
Aug 14, 2002 | 24.32 | 24.61 | 24.20 | 24.61 | 157,470 | +0.18(+0.73%) |
Aug 13, 2002 | 24.81 | 24.89 | 24.40 | 24.43 | 284,946 | -0.28(-1.12%) |
Aug 12, 2002 | 24.20 | 24.70 | 24.20 | 24.70 | 694,434 | -0.02(-0.07%) |
Aug 07, 2002 | 24.53 | 24.72 | 24.27 | 24.72 | 378,515 | +0.50(+2.08%) |
Aug 06, 2002 | 24.17 | 24.38 | 24.17 | 24.22 | 585,542 | +0.06(+0.25%) |
Aug 05, 2002 | 24.46 | 24.52 | 24.11 | 24.16 | 644,878 | -0.42(-1.72%) |
Aug 02, 2002 | 24.91 | 24.94 | 24.46 | 24.58 | 661,179 | -0.55(-2.20%) |
Aug 01, 2002 | 25.34 | 25.35 | 24.89 | 25.13 | 510,230 | -0.35(-1.38%) |
Jul 31, 2002 | 25.21 | 25.50 | 24.84 | 25.49 | 249,735 | +0.12(+0.47%) |
Jul 30, 2002 | 24.78 | 25.64 | 24.60 | 25.37 | 595,648 | +0.38(+1.53%) |
Jul 29, 2002 | 24.35 | 25.07 | 24.35 | 24.98 | 227,239 | +1.06(+4.42%) |
Jul 26, 2002 | 23.62 | 23.92 | 23.53 | 23.92 | 803,653 | +0.81(+3.52%) |
Jul 25, 2002 | 22.33 | 23.34 | 22.24 | 23.11 | 603,147 | +0.60(+2.66%) |
Jul 24, 2002 | 21.47 | 22.84 | 21.39 | 22.51 | 600,213 | +0.14(+0.62%) |
Jul 23, 2002 | 23.25 | 23.39 | 22.33 | 22.38 | 1,058,931 | -0.81(-3.51%) |
Jul 22, 2002 | 23.80 | 23.92 | 22.45 | 23.19 | 550,983 | -0.36(-1.55%) |
Jul 19, 2002 | 23.68 | 23.68 | 23.42 | 23.55 | 148,015 | -1.08(-4.37%) |
Jul 17, 2002 | 25.03 | 25.06 | 24.37 | 24.63 | 195,941 | -0.14(-0.56%) |
Jul 12, 2002 | 25.06 | 25.12 | 24.61 | 24.77 | 194,311 | -0.09(-0.37%) |
Jul 11, 2002 | 25.15 | 25.27 | 24.42 | 24.86 | 228,543 | -0.46(-1.82%) |
Jul 10, 2002 | 25.70 | 25.84 | 25.27 | 25.32 | 250,061 | -0.33(-1.27%) |
Jul 09, 2002 | 25.89 | 25.96 | 25.64 | 25.65 | 51,186 | -0.26(-0.99%) |
Jul 08, 2002 | 26.29 | 26.29 | 25.83 | 25.90 | 120,629 | -0.15(-0.59%) |
Jul 05, 2002 | 26.09 | 26.32 | 25.87 | 26.06 | 554,243 | +0.11(+0.41%) |
Jul 04, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,034 | +0.00(+0.00%) |
Jul 03, 2002 | 26.26 | 26.26 | 25.77 | 25.95 | 162,034 | -0.35(-1.34%) |
Jul 02, 2002 | 26.50 | 26.53 | 26.04 | 26.30 | 172,793 | -0.27(-1.03%) |
Jul 01, 2002 | 26.79 | 26.79 | 26.38 | 26.57 | 236,042 | -0.17(-0.64%) |
Jun 28, 2002 | 26.65 | 26.83 | 26.62 | 26.75 | 392,860 | +0.05(+0.18%) |
Jun 27, 2002 | 26.53 | 26.70 | 26.44 | 26.70 | 178,009 | +0.10(+0.39%) |
Jun 26, 2002 | 26.65 | 26.67 | 26.26 | 26.59 | 158,774 | -0.09(-0.34%) |
Jun 25, 2002 | 26.55 | 26.76 | 26.55 | 26.68 | 57,706 | +0.05(+0.18%) |
Jun 21, 2002 | 26.62 | 26.67 | 26.50 | 26.64 | 117,695 | +0.24(+0.89%) |
Jun 20, 2002 | 26.22 | 26.50 | 26.22 | 26.40 | 86,722 | +0.10(+0.37%) |
Jun 19, 2002 | 26.32 | 26.47 | 26.15 | 26.30 | 48,903 | +0.04(+0.15%) |
Jun 18, 2002 | 26.44 | 26.47 | 26.26 | 26.26 | 57,380 | -0.07(-0.27%) |
Jun 17, 2002 | 26.22 | 26.39 | 26.22 | 26.33 | 122,911 | +0.13(+0.49%) |
Jun 14, 2002 | 26.29 | 26.35 | 26.13 | 26.20 | 100,741 | -0.48(-1.82%) |
Jun 12, 2002 | 26.75 | 26.84 | 26.56 | 26.69 | 58,684 | -0.06(-0.22%) |
Jun 11, 2002 | 26.76 | 26.82 | 26.63 | 26.75 | 174,749 | +0.06(+0.23%) |
Jun 10, 2002 | 26.58 | 26.74 | 26.50 | 26.68 | 191,703 | +0.14(+0.52%) |
Jun 07, 2002 | 26.47 | 26.55 | 26.34 | 26.55 | 89,983 | -0.08(-0.29%) |
Jun 06, 2002 | 26.73 | 26.73 | 26.53 | 26.62 | 109,544 | -0.11(-0.40%) |
Jun 05, 2002 | 26.72 | 26.76 | 26.67 | 26.73 | 159,752 | +0.02(+0.06%) |
May 31, 2002 | 26.75 | 26.85 | 26.68 | 26.72 | 45,969 | +0.18(+0.69%) |
May 28, 2002 | 26.44 | 26.53 | 26.26 | 26.53 | 33,254 | +0.11(+0.41%) |
May 27, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,991 | +0.00(+0.00%) |
May 24, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,991 | +0.02(+0.07%) |
May 23, 2002 | 25.98 | 26.44 | 25.88 | 26.41 | 105,306 | +0.58(+2.24%) |
May 22, 2002 | 25.86 | 25.95 | 25.80 | 25.83 | 33,580 | -0.12(-0.47%) |
May 21, 2002 | 26.07 | 26.07 | 25.86 | 25.95 | 40,101 | -0.09(-0.35%) |
May 20, 2002 | 26.18 | 26.19 | 26.04 | 26.04 | 29,994 | -0.19(-0.73%) |
May 17, 2002 | 26.07 | 26.23 | 26.07 | 26.23 | 96,829 | +0.14(+0.52%) |
May 16, 2002 | 26.18 | 26.23 | 25.98 | 26.10 | 178,662 | -0.11(-0.42%) |
May 15, 2002 | 26.12 | 26.26 | 26.09 | 26.21 | 48,577 | +0.15(+0.58%) |
May 14, 2002 | 25.87 | 26.06 | 25.80 | 26.06 | 17,279 | +0.13(+0.51%) |
May 13, 2002 | 25.78 | 25.99 | 25.78 | 25.92 | 29,342 | +0.16(+0.62%) |
May 10, 2002 | 26.03 | 26.03 | 25.65 | 25.76 | 141,169 | -0.23(-0.89%) |
May 09, 2002 | 26.21 | 26.22 | 25.99 | 25.99 | 108,892 | -0.31(-1.17%) |
May 08, 2002 | 26.49 | 26.49 | 26.08 | 26.30 | 237,998 | -0.09(-0.35%) |
May 07, 2002 | 26.56 | 26.56 | 26.29 | 26.39 | 80,528 | -0.14(-0.54%) |
May 06, 2002 | 26.78 | 26.78 | 26.54 | 26.54 | 717,256 | -0.22(-0.83%) |
May 03, 2002 | 26.70 | 26.82 | 26.49 | 26.76 | 117,043 | +0.00(+0.00%) |
May 02, 2002 | 26.38 | 26.76 | 26.38 | 26.76 | 61,944 | +0.33(+1.24%) |
May 01, 2002 | 26.29 | 26.44 | 26.07 | 26.43 | 191,703 | +0.22(+0.84%) |
Apr 30, 2002 | 25.93 | 26.22 | 25.93 | 26.21 | 91,939 | +0.40(+1.54%) |
Apr 29, 2002 | 25.93 | 25.93 | 25.76 | 25.81 | 11,084 | -0.15(-0.58%) |
Apr 26, 2002 | 26.10 | 26.10 | 25.89 | 25.96 | 20,865 | -0.09(-0.34%) |
Apr 25, 2002 | 25.87 | 26.05 | 25.87 | 26.05 | 16,301 | +0.12(+0.46%) |
Apr 24, 2002 | 25.93 | 26.06 | 25.86 | 25.93 | 311,680 | +0.17(+0.64%) |
Apr 23, 2002 | 25.99 | 26.09 | 25.67 | 25.76 | 111,500 | -0.39(-1.50%) |
Apr 22, 2002 | 26.41 | 26.41 | 26.06 | 26.16 | 236,042 | -0.31(-1.17%) |
Apr 19, 2002 | 26.72 | 26.72 | 26.30 | 26.47 | 61,292 | -0.14(-0.53%) |
Apr 18, 2002 | 26.61 | 26.80 | 26.52 | 26.61 | 268,645 | +0.12(+0.44%) |
Apr 17, 2002 | 26.76 | 26.87 | 26.33 | 26.49 | 465,238 | -0.35(-1.29%) |
Apr 16, 2002 | 27.25 | 27.25 | 26.84 | 26.84 | 199,201 | -0.44(-1.62%) |
Apr 15, 2002 | 27.36 | 27.36 | 27.08 | 27.28 | 174,749 | -0.14(-0.50%) |
Apr 12, 2002 | 27.08 | 27.42 | 27.08 | 27.42 | 104,654 | +0.29(+1.07%) |
Apr 11, 2002 | 27.11 | 27.24 | 26.99 | 27.13 | 157,470 | -0.13(-0.46%) |
Apr 10, 2002 | 27.01 | 27.34 | 27.01 | 27.25 | 79,550 | +0.31(+1.14%) |
Apr 09, 2002 | 26.78 | 26.95 | 26.75 | 26.95 | 186,812 | +0.21(+0.78%) |
Apr 08, 2002 | 26.50 | 26.75 | 26.49 | 26.74 | 49,881 | +0.24(+0.90%) |
Apr 05, 2002 | 26.42 | 26.56 | 26.42 | 26.50 | 194,637 | +0.24(+0.92%) |
Apr 04, 2002 | 26.22 | 26.29 | 26.19 | 26.26 | 16,301 | +0.06(+0.21%) |
Apr 03, 2002 | 26.24 | 26.24 | 26.09 | 26.20 | 50,533 | -0.01(-0.04%) |
Apr 02, 2002 | 26.21 | 26.29 | 26.17 | 26.21 | 21,843 | +0.05(+0.18%) |
Apr 01, 2002 | 25.96 | 26.16 | 25.95 | 26.16 | 7,498 | +0.03(+0.12%) |
Mar 29, 2002 | 26.24 | 26.27 | 26.09 | 26.13 | 56,076 | +0.00(+0.00%) |
Mar 28, 2002 | 26.24 | 26.27 | 26.09 | 26.13 | 56,076 | -0.07(-0.28%) |
Mar 27, 2002 | 26.10 | 26.21 | 26.10 | 26.21 | 21,191 | +0.19(+0.74%) |
Mar 26, 2002 | 25.98 | 26.10 | 25.98 | 26.01 | 14,997 | +0.22(+0.84%) |
Mar 25, 2002 | 25.92 | 25.98 | 25.80 | 25.80 | 229,522 | -0.27(-1.05%) |
Mar 22, 2002 | 26.04 | 26.13 | 26.01 | 26.07 | 36,840 | +0.12(+0.46%) |
Mar 21, 2002 | 25.86 | 25.95 | 25.77 | 25.95 | 6,520 | +0.09(+0.36%) |
Mar 20, 2002 | 25.76 | 25.87 | 25.76 | 25.86 | 20,213 | -0.05(-0.18%) |
Mar 19, 2002 | 25.78 | 25.93 | 25.76 | 25.90 | 35,536 | +0.12(+0.48%) |
Mar 18, 2002 | 25.81 | 25.81 | 25.67 | 25.78 | 30,972 | -0.02(-0.06%) |
Mar 15, 2002 | 25.67 | 25.89 | 25.67 | 25.80 | 117,695 | +0.14(+0.54%) |
Mar 14, 2002 | 25.43 | 25.76 | 25.43 | 25.66 | 160,730 | +0.14(+0.57%) |
Mar 13, 2002 | 25.30 | 25.51 | 25.28 | 25.51 | 95,851 | +0.12(+0.48%) |
Mar 12, 2002 | 25.40 | 25.49 | 25.27 | 25.39 | 20,213 | -0.10(-0.37%) |
Mar 11, 2002 | 25.57 | 25.65 | 25.35 | 25.49 | 291,466 | -0.20(-0.79%) |
Mar 08, 2002 | 25.76 | 25.76 | 25.60 | 25.69 | 89,983 | -0.35(-1.35%) |
Mar 07, 2002 | 26.07 | 26.10 | 25.94 | 26.04 | 220,719 | +0.01(+0.05%) |
Mar 06, 2002 | 25.96 | 26.05 | 25.75 | 26.03 | 180,292 | +0.18(+0.70%) |
Mar 05, 2002 | 25.60 | 25.95 | 25.60 | 25.85 | 111,500 | +0.33(+1.30%) |
Mar 04, 2002 | 25.29 | 25.52 | 25.18 | 25.52 | 575,109 | +0.27(+1.08%) |
Mar 01, 2002 | 25.04 | 25.24 | 25.00 | 25.24 | 118,021 | +0.25(+1.02%) |
Feb 28, 2002 | 25.04 | 25.06 | 24.92 | 24.99 | 20,539 | -0.01(-0.04%) |
Feb 27, 2002 | 25.03 | 25.06 | 24.97 | 25.00 | 41,079 | -0.05(-0.21%) |
Feb 26, 2002 | 25.05 | 25.09 | 24.97 | 25.05 | 104,654 | +0.02(+0.10%) |
Feb 25, 2002 | 25.01 | 25.06 | 24.92 | 25.03 | 62,922 | +0.04(+0.17%) |
Feb 22, 2002 | 24.71 | 24.98 | 24.69 | 24.98 | 12,062 | +0.29(+1.18%) |
Feb 21, 2002 | 24.94 | 24.94 | 24.69 | 24.69 | 23,147 | -0.17(-0.68%) |
Feb 20, 2002 | 24.80 | 24.86 | 24.65 | 24.86 | 61,292 | +0.10(+0.40%) |
Feb 19, 2002 | 24.74 | 24.86 | 24.72 | 24.76 | 32,602 | -0.10(-0.39%) |
Feb 18, 2002 | 24.75 | 24.89 | 24.75 | 24.86 | 157,796 | +0.00(+0.00%) |
Feb 15, 2002 | 24.75 | 24.89 | 24.75 | 24.86 | 157,796 | +0.14(+0.56%) |
Feb 14, 2002 | 24.66 | 24.77 | 24.66 | 24.72 | 24,451 | +0.11(+0.45%) |
Feb 13, 2002 | 24.57 | 24.63 | 24.49 | 24.61 | 10,432 | +0.07(+0.30%) |
Feb 12, 2002 | 24.65 | 24.65 | 24.54 | 24.54 | 19,235 | -0.08(-0.31%) |
Feb 11, 2002 | 24.51 | 24.61 | 24.45 | 24.61 | 17,931 | +0.23(+0.94%) |
Feb 08, 2002 | 24.37 | 24.38 | 24.26 | 24.38 | 36,188 | -0.02(-0.06%) |
Feb 07, 2002 | 24.52 | 24.52 | 24.32 | 24.40 | 14,997 | +0.02(+0.06%) |
Feb 06, 2002 | 24.45 | 24.49 | 24.27 | 24.38 | 1,890,948 | -0.15(-0.62%) |
Feb 05, 2002 | 24.48 | 24.58 | 24.42 | 24.54 | 32,602 | -0.06(-0.24%) |
Feb 04, 2002 | 24.54 | 24.63 | 24.48 | 24.60 | 44,339 | -0.00(-0.01%) |
Feb 01, 2002 | 24.54 | 24.60 | 24.45 | 24.60 | 31,950 | +0.10(+0.39%) |
Jan 31, 2002 | 24.46 | 24.52 | 24.37 | 24.50 | 44,013 | -0.02(-0.06%) |
Jan 30, 2002 | 24.40 | 24.52 | 24.29 | 24.52 | 21,517 | +0.24(+0.99%) |
Jan 29, 2002 | 24.48 | 24.48 | 24.28 | 24.28 | 48,903 | -0.17(-0.68%) |
Jan 28, 2002 | 24.49 | 24.49 | 24.33 | 24.45 | 50,533 | +0.01(+0.04%) |
Jan 25, 2002 | 24.40 | 24.45 | 24.33 | 24.44 | 39,123 | +0.04(+0.15%) |
Jan 24, 2002 | 24.48 | 24.48 | 24.40 | 24.40 | 26,408 | -0.11(-0.44%) |
Jan 23, 2002 | 24.54 | 24.54 | 24.48 | 24.51 | 55,098 | -0.04(-0.17%) |
Jan 22, 2002 | 24.43 | 24.57 | 24.43 | 24.55 | 9,780 | +0.04(+0.18%) |
Jan 21, 2002 | 24.61 | 24.61 | 24.42 | 24.51 | 24,777 | +0.00(+0.00%) |
Jan 18, 2002 | 24.61 | 24.61 | 24.42 | 24.51 | 24,777 | -0.09(-0.37%) |
Jan 17, 2002 | 24.51 | 24.60 | 24.48 | 24.60 | 15,323 | +0.06(+0.25%) |
Jan 16, 2002 | 24.60 | 24.71 | 24.54 | 24.54 | 9,454 | -0.05(-0.19%) |
Jan 15, 2002 | 24.66 | 24.66 | 24.54 | 24.58 | 27,060 | -0.00(-0.01%) |
Jan 14, 2002 | 24.48 | 24.59 | 24.33 | 24.59 | 41,405 | +0.08(+0.34%) |
Jan 11, 2002 | 24.40 | 24.51 | 24.40 | 24.50 | 21,191 | +0.00(+0.00%) |
Jan 10, 2002 | 24.55 | 24.55 | 24.49 | 24.50 | 14,671 | +0.03(+0.11%) |