Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 25.20 | 25.73 | 24.77 | 25.52 | 2,891,146 | +0.03(+0.11%) |
Sep 27, 2002 | 25.84 | 26.04 | 25.34 | 25.49 | 2,900,759 | -0.45(-1.72%) |
Sep 26, 2002 | 25.48 | 26.01 | 25.48 | 25.94 | 3,682,541 | +0.64(+2.53%) |
Sep 25, 2002 | 25.02 | 25.49 | 24.75 | 25.30 | 2,910,510 | +0.35(+1.41%) |
Sep 24, 2002 | 25.38 | 25.59 | 24.93 | 24.95 | 2,837,235 | -0.72(-2.80%) |
Sep 23, 2002 | 25.43 | 25.73 | 25.20 | 25.66 | 3,205,002 | +0.03(+0.11%) |
Sep 20, 2002 | 26.07 | 26.39 | 25.48 | 25.63 | 4,911,634 | -0.43(-1.65%) |
Sep 19, 2002 | 26.17 | 26.44 | 26.06 | 26.07 | 2,476,295 | -0.45(-1.68%) |
Sep 18, 2002 | 26.54 | 26.78 | 26.27 | 26.51 | 2,538,146 | -0.03(-0.11%) |
Sep 17, 2002 | 26.99 | 27.09 | 26.45 | 26.54 | 3,453,523 | -0.09(-0.35%) |
Sep 16, 2002 | 26.70 | 26.81 | 26.42 | 26.63 | 3,414,239 | -0.29(-1.09%) |
Sep 13, 2002 | 26.48 | 26.98 | 26.48 | 26.93 | 2,042,636 | +0.27(+1.00%) |
Sep 12, 2002 | 26.73 | 26.93 | 26.61 | 26.66 | 2,528,256 | -0.14(-0.51%) |
Sep 11, 2002 | 26.92 | 26.99 | 26.70 | 26.80 | 1,660,103 | -0.05(-0.19%) |
Sep 10, 2002 | 26.99 | 26.99 | 26.55 | 26.85 | 2,199,495 | -0.07(-0.27%) |
Sep 09, 2002 | 26.67 | 27.03 | 26.52 | 26.92 | 5,645,913 | +0.18(+0.67%) |
Sep 06, 2002 | 26.70 | 26.99 | 26.67 | 26.74 | 3,318,536 | +0.12(+0.46%) |
Sep 05, 2002 | 26.13 | 26.92 | 26.10 | 26.62 | 3,137,439 | +0.06(+0.22%) |
Sep 04, 2002 | 25.92 | 26.60 | 25.91 | 26.56 | 2,776,637 | +0.42(+1.59%) |
Sep 03, 2002 | 26.56 | 26.63 | 26.08 | 26.14 | 3,754,562 | -0.57(-2.15%) |
Aug 30, 2002 | 26.86 | 27.02 | 26.62 | 26.72 | 3,070,293 | -0.14(-0.53%) |
Aug 29, 2002 | 26.45 | 27.00 | 26.27 | 26.86 | 3,558,141 | +0.26(+0.97%) |
Aug 28, 2002 | 27.12 | 27.19 | 26.52 | 26.60 | 2,756,020 | -0.65(-2.37%) |
Aug 27, 2002 | 27.74 | 28.07 | 27.23 | 27.25 | 3,342,636 | -0.50(-1.79%) |
Aug 26, 2002 | 27.57 | 27.80 | 27.23 | 27.74 | 1,844,823 | +0.22(+0.78%) |
Aug 23, 2002 | 27.78 | 27.78 | 27.36 | 27.53 | 1,941,222 | -0.28(-1.01%) |
Aug 22, 2002 | 27.17 | 27.92 | 27.17 | 27.81 | 2,619,640 | +0.59(+2.16%) |
Aug 21, 2002 | 27.49 | 27.60 | 27.02 | 27.22 | 3,473,861 | -0.24(-0.86%) |
Aug 20, 2002 | 27.28 | 27.64 | 27.26 | 27.46 | 3,742,303 | +0.24(+0.90%) |
Aug 16, 2002 | 27.01 | 27.41 | 26.87 | 27.21 | 2,809,235 | +0.17(+0.64%) |
Aug 15, 2002 | 26.85 | 27.28 | 26.78 | 27.04 | 4,180,976 | +0.14(+0.51%) |
Aug 14, 2002 | 26.40 | 26.97 | 26.19 | 26.90 | 4,218,589 | +0.53(+2.01%) |
Aug 13, 2002 | 26.78 | 26.99 | 26.35 | 26.37 | 4,190,170 | -0.60(-2.24%) |
Aug 12, 2002 | 27.13 | 27.13 | 26.84 | 26.98 | 4,494,692 | +0.09(+0.35%) |
Aug 07, 2002 | 26.81 | 27.16 | 26.39 | 26.88 | 3,995,282 | +0.22(+0.81%) |
Aug 06, 2002 | 26.68 | 27.10 | 26.64 | 26.67 | 3,932,455 | +0.32(+1.20%) |
Aug 05, 2002 | 26.84 | 27.20 | 26.31 | 26.35 | 4,178,329 | -0.42(-1.56%) |
Aug 02, 2002 | 27.57 | 27.74 | 26.59 | 26.77 | 4,728,865 | -0.62(-2.25%) |
Aug 01, 2002 | 27.31 | 27.64 | 27.01 | 27.39 | 3,891,917 | +0.10(+0.37%) |
Jul 31, 2002 | 26.99 | 27.35 | 26.78 | 27.29 | 4,288,520 | +0.50(+1.88%) |
Jul 30, 2002 | 26.56 | 27.28 | 26.12 | 26.78 | 7,580,728 | +0.22(+0.84%) |
Jul 29, 2002 | 25.77 | 26.56 | 25.70 | 26.56 | 6,661,451 | +1.37(+5.44%) |
Jul 26, 2002 | 24.63 | 25.20 | 24.59 | 25.19 | 3,750,801 | +0.42(+1.71%) |
Jul 25, 2002 | 24.98 | 25.36 | 24.12 | 24.77 | 4,575,350 | -0.36(-1.43%) |
Jul 24, 2002 | 23.43 | 25.17 | 22.78 | 25.12 | 6,380,611 | +0.88(+3.64%) |
Jul 23, 2002 | 24.77 | 25.15 | 24.13 | 24.24 | 6,053,939 | -0.52(-2.12%) |
Jul 22, 2002 | 24.84 | 25.34 | 24.19 | 24.77 | 6,278,082 | -0.42(-1.65%) |
Jul 19, 2002 | 24.77 | 25.41 | 24.71 | 25.18 | 6,379,357 | +0.72(+2.93%) |
Jul 17, 2002 | 24.82 | 25.04 | 23.90 | 24.46 | 3,629,187 | -0.92(-3.62%) |
Jul 12, 2002 | 25.45 | 25.73 | 25.17 | 25.38 | 1,759,568 | -0.05(-0.20%) |
Jul 11, 2002 | 25.32 | 25.91 | 24.98 | 25.43 | 3,871,579 | -0.23(-0.90%) |
Jul 10, 2002 | 26.42 | 26.42 | 25.58 | 25.66 | 4,062,984 | -0.66(-2.51%) |
Jul 09, 2002 | 26.56 | 26.99 | 26.21 | 26.32 | 3,952,655 | -0.11(-0.43%) |
Jul 08, 2002 | 26.37 | 26.90 | 26.22 | 26.44 | 3,268,804 | -0.11(-0.43%) |
Jul 05, 2002 | 26.20 | 26.74 | 26.14 | 26.55 | 1,119,180 | +0.45(+1.73%) |
Jul 04, 2002 | 25.95 | 26.31 | 25.90 | 26.10 | 3,834,523 | +0.00(+0.00%) |
Jul 03, 2002 | 25.95 | 26.31 | 25.90 | 26.10 | 3,834,523 | -0.24(-0.93%) |
Jul 02, 2002 | 26.70 | 26.70 | 26.24 | 26.34 | 4,249,375 | -0.32(-1.21%) |
Jul 01, 2002 | 26.78 | 27.00 | 26.52 | 26.67 | 3,576,948 | +0.12(+0.46%) |
Jun 28, 2002 | 26.49 | 27.10 | 26.49 | 26.55 | 4,033,452 | -0.27(-0.99%) |
Jun 27, 2002 | 26.39 | 26.88 | 26.19 | 26.81 | 2,692,357 | +0.42(+1.61%) |
Jun 26, 2002 | 26.24 | 26.62 | 26.17 | 26.39 | 3,985,391 | -0.46(-1.71%) |
Jun 25, 2002 | 27.27 | 27.46 | 26.75 | 26.85 | 3,080,045 | -0.43(-1.58%) |
Jun 21, 2002 | 26.92 | 27.53 | 26.92 | 27.28 | 4,076,636 | +0.42(+1.55%) |
Jun 20, 2002 | 26.88 | 27.10 | 26.67 | 26.86 | 2,548,733 | -0.25(-0.93%) |
Jun 19, 2002 | 27.06 | 27.38 | 26.87 | 27.11 | 2,415,279 | -0.15(-0.55%) |
Jun 18, 2002 | 26.96 | 27.31 | 26.92 | 27.26 | 3,013,735 | +0.28(+1.04%) |
Jun 17, 2002 | 26.47 | 27.13 | 26.29 | 26.98 | 2,889,475 | +0.86(+3.30%) |
Jun 14, 2002 | 26.09 | 26.45 | 25.77 | 26.12 | 6,655,321 | -0.72(-2.67%) |
Jun 12, 2002 | 26.45 | 26.88 | 26.45 | 26.84 | 3,367,711 | +0.09(+0.35%) |
Jun 11, 2002 | 27.32 | 27.46 | 26.71 | 26.75 | 2,499,141 | -0.60(-2.20%) |
Jun 10, 2002 | 26.96 | 27.69 | 26.84 | 27.35 | 3,136,463 | +0.34(+1.25%) |
Jun 07, 2002 | 26.92 | 27.05 | 26.72 | 27.01 | 6,337,704 | +0.09(+0.35%) |
Jun 06, 2002 | 27.12 | 27.32 | 26.90 | 26.92 | 2,528,673 | -0.06(-0.24%) |
Jun 05, 2002 | 27.15 | 27.31 | 26.88 | 26.98 | 2,410,403 | -0.64(-2.31%) |
May 31, 2002 | 27.67 | 27.96 | 27.62 | 27.62 | 2,966,371 | +0.13(+0.47%) |
May 28, 2002 | 27.78 | 27.78 | 27.30 | 27.49 | 1,317,273 | -0.11(-0.39%) |
May 27, 2002 | 27.78 | 27.89 | 27.54 | 27.60 | 1,938,715 | +0.00(+0.00%) |
May 24, 2002 | 27.78 | 27.89 | 27.54 | 27.60 | 1,938,715 | -0.06(-0.21%) |
May 23, 2002 | 27.64 | 28.00 | 27.46 | 27.66 | 2,037,343 | +0.02(+0.08%) |
May 22, 2002 | 27.28 | 27.71 | 27.21 | 27.64 | 1,948,327 | +0.37(+1.37%) |
May 21, 2002 | 27.13 | 27.36 | 27.06 | 27.26 | 3,562,878 | -0.37(-1.33%) |
May 20, 2002 | 28.25 | 28.26 | 27.63 | 27.63 | 3,113,896 | -0.58(-2.06%) |
May 17, 2002 | 28.14 | 28.35 | 28.08 | 28.21 | 3,610,799 | +0.21(+0.74%) |
May 16, 2002 | 28.00 | 28.06 | 27.42 | 28.00 | 2,374,184 | -0.05(-0.18%) |
May 15, 2002 | 28.28 | 28.41 | 27.98 | 28.05 | 2,599,719 | -0.23(-0.81%) |
May 14, 2002 | 28.18 | 28.43 | 27.97 | 28.28 | 2,368,751 | +0.20(+0.72%) |
May 13, 2002 | 27.96 | 28.15 | 27.78 | 28.08 | 3,084,920 | +0.37(+1.35%) |
May 10, 2002 | 28.07 | 28.14 | 27.70 | 27.71 | 2,506,942 | -0.26(-0.92%) |
May 09, 2002 | 27.67 | 28.46 | 27.65 | 27.97 | 2,586,903 | +0.04(+0.15%) |
May 08, 2002 | 28.07 | 28.15 | 27.92 | 27.92 | 417,916 | -0.04(-0.13%) |
May 07, 2002 | 28.00 | 28.13 | 27.82 | 27.96 | 2,440,354 | -0.04(-0.13%) |
May 06, 2002 | 28.28 | 28.71 | 28.00 | 28.00 | 27,861 | -0.47(-1.64%) |
May 03, 2002 | 28.50 | 28.63 | 28.26 | 28.46 | 2,155,613 | -0.15(-0.53%) |
May 02, 2002 | 28.15 | 28.66 | 28.14 | 28.61 | 2,709,631 | +0.34(+1.22%) |
May 01, 2002 | 28.39 | 28.52 | 27.82 | 28.27 | 3,038,671 | -0.26(-0.91%) |
Apr 30, 2002 | 28.61 | 28.78 | 28.33 | 28.53 | 2,803,802 | +0.14(+0.51%) |
Apr 29, 2002 | 28.58 | 28.63 | 28.30 | 28.38 | 2,347,576 | -0.30(-1.05%) |
Apr 26, 2002 | 28.43 | 28.76 | 28.39 | 28.69 | 2,217,604 | +0.17(+0.60%) |
Apr 25, 2002 | 28.73 | 28.82 | 28.07 | 28.51 | 3,226,873 | -0.39(-1.37%) |
Apr 24, 2002 | 29.09 | 29.22 | 28.84 | 28.91 | 1,823,648 | +0.00(+0.00%) |
Apr 23, 2002 | 29.07 | 29.23 | 28.89 | 28.91 | 3,058,592 | -0.24(-0.81%) |
Apr 22, 2002 | 29.22 | 29.48 | 29.10 | 29.14 | 2,564,057 | +0.01(+0.02%) |
Apr 19, 2002 | 29.00 | 29.52 | 28.96 | 29.14 | 24,085,924 | +0.22(+0.77%) |
Apr 18, 2002 | 29.09 | 29.45 | 28.66 | 28.91 | 5,222,285 | -0.56(-1.90%) |
Apr 17, 2002 | 28.35 | 29.61 | 28.35 | 29.47 | 7,668,629 | +1.44(+5.15%) |
Apr 16, 2002 | 27.78 | 28.12 | 27.77 | 28.03 | 2,045,562 | +0.29(+1.03%) |
Apr 15, 2002 | 28.15 | 28.21 | 27.49 | 27.74 | 1,963,929 | -0.40(-1.43%) |
Apr 12, 2002 | 27.84 | 28.18 | 27.74 | 28.15 | 2,146,558 | +0.21(+0.75%) |
Apr 11, 2002 | 28.15 | 28.21 | 27.74 | 27.94 | 2,703,502 | -0.22(-0.76%) |
Apr 10, 2002 | 28.18 | 28.25 | 27.97 | 28.15 | 2,939,207 | -0.11(-0.38%) |
Apr 09, 2002 | 27.85 | 28.35 | 27.78 | 28.26 | 4,182,230 | +0.50(+1.78%) |
Apr 08, 2002 | 27.28 | 27.79 | 27.26 | 27.77 | 2,158,539 | +0.18(+0.65%) |
Apr 05, 2002 | 27.46 | 27.81 | 27.46 | 27.59 | 2,153,524 | +0.17(+0.63%) |
Apr 04, 2002 | 27.28 | 27.71 | 27.27 | 27.41 | 2,949,098 | +0.32(+1.19%) |
Apr 03, 2002 | 27.13 | 27.35 | 26.92 | 27.09 | 3,242,614 | -0.04(-0.13%) |
Apr 02, 2002 | 27.07 | 27.39 | 26.99 | 27.13 | 2,661,014 | +0.06(+0.21%) |
Apr 01, 2002 | 26.99 | 27.16 | 26.40 | 27.07 | 1,875,748 | -0.04(-0.16%) |
Mar 29, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,019,790 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.27 | 26.73 | 27.11 | 2,017,004 | +0.27(+0.99%) |
Mar 27, 2002 | 26.49 | 27.01 | 26.49 | 26.85 | 2,272,630 | +0.45(+1.71%) |
Mar 26, 2002 | 26.20 | 26.92 | 26.17 | 26.40 | 3,030,870 | +0.26(+0.99%) |
Mar 25, 2002 | 26.38 | 26.61 | 26.13 | 26.14 | 1,832,006 | -0.37(-1.41%) |
Mar 22, 2002 | 26.53 | 26.70 | 26.34 | 26.51 | 1,887,032 | -0.02(-0.08%) |
Mar 21, 2002 | 26.42 | 26.74 | 26.22 | 26.53 | 2,993,257 | +0.14(+0.54%) |
Mar 20, 2002 | 27.09 | 27.09 | 26.39 | 26.39 | 3,436,388 | -0.70(-2.60%) |
Mar 19, 2002 | 27.17 | 27.28 | 27.02 | 27.09 | 3,645,068 | +0.23(+0.86%) |
Mar 18, 2002 | 26.92 | 27.18 | 26.67 | 26.86 | 2,241,843 | -0.11(-0.43%) |
Mar 15, 2002 | 26.92 | 27.12 | 26.73 | 26.98 | 3,578,619 | +0.27(+0.99%) |
Mar 14, 2002 | 26.42 | 27.12 | 26.36 | 26.71 | 2,467,797 | +0.27(+1.03%) |
Mar 13, 2002 | 26.45 | 26.56 | 26.29 | 26.44 | 2,146,837 | -0.07(-0.27%) |
Mar 12, 2002 | 26.49 | 26.56 | 25.99 | 26.51 | 2,730,527 | -0.06(-0.22%) |
Mar 11, 2002 | 26.06 | 26.64 | 26.05 | 26.57 | 3,194,693 | +0.35(+1.34%) |
Mar 08, 2002 | 26.24 | 26.45 | 25.91 | 26.22 | 3,332,606 | +0.42(+1.64%) |
Mar 07, 2002 | 26.60 | 26.64 | 25.53 | 25.79 | 3,017,775 | -0.57(-2.18%) |
Mar 06, 2002 | 25.94 | 26.56 | 25.89 | 26.37 | 2,457,070 | +0.29(+1.13%) |
Mar 05, 2002 | 26.06 | 26.57 | 25.97 | 26.07 | 2,869,833 | +0.09(+0.36%) |
Mar 04, 2002 | 26.38 | 26.50 | 25.91 | 25.98 | 3,329,680 | +0.37(+1.46%) |
Mar 01, 2002 | 25.14 | 25.73 | 25.05 | 25.61 | 2,208,828 | +0.47(+1.86%) |
Feb 28, 2002 | 25.34 | 25.95 | 25.12 | 25.14 | 2,640,257 | -0.25(-0.99%) |
Feb 27, 2002 | 25.16 | 25.66 | 25.04 | 25.39 | 2,147,812 | +0.26(+1.03%) |
Feb 26, 2002 | 25.23 | 25.33 | 24.96 | 25.13 | 2,012,129 | +0.11(+0.43%) |
Feb 25, 2002 | 24.62 | 25.12 | 24.62 | 25.02 | 2,394,801 | +0.48(+1.96%) |
Feb 22, 2002 | 24.31 | 24.63 | 24.12 | 24.54 | 2,027,452 | +0.29(+1.21%) |
Feb 21, 2002 | 24.56 | 24.74 | 24.25 | 24.25 | 1,694,233 | -0.49(-1.97%) |
Feb 20, 2002 | 24.05 | 24.81 | 23.88 | 24.74 | 3,026,969 | +0.83(+3.48%) |
Feb 19, 2002 | 24.05 | 24.41 | 23.86 | 23.90 | 2,417,090 | -0.50(-2.06%) |
Feb 18, 2002 | 25.21 | 25.21 | 24.09 | 24.41 | 4,628,426 | +0.00(+0.00%) |
Feb 15, 2002 | 25.21 | 25.21 | 24.09 | 24.41 | 4,628,426 | -0.80(-3.19%) |
Feb 14, 2002 | 25.25 | 25.31 | 24.74 | 25.21 | 2,266,779 | +0.11(+0.46%) |
Feb 13, 2002 | 24.41 | 25.20 | 24.36 | 25.10 | 4,020,078 | +0.86(+3.55%) |
Feb 12, 2002 | 24.41 | 24.59 | 24.19 | 24.23 | 1,725,020 | -0.10(-0.41%) |
Feb 11, 2002 | 24.26 | 24.59 | 24.10 | 24.34 | 2,253,266 | +0.12(+0.50%) |
Feb 08, 2002 | 23.97 | 24.33 | 23.97 | 24.21 | 4,012,835 | +0.24(+1.02%) |
Feb 07, 2002 | 23.69 | 24.41 | 23.52 | 23.97 | 5,653,018 | +0.85(+3.70%) |
Feb 06, 2002 | 22.97 | 23.53 | 22.27 | 23.11 | 6,990,351 | -0.47(-1.98%) |
Feb 05, 2002 | 23.32 | 24.16 | 23.19 | 23.58 | 3,318,675 | +0.25(+1.08%) |
Feb 04, 2002 | 23.58 | 23.60 | 23.22 | 23.33 | 3,083,806 | -0.14(-0.61%) |
Feb 01, 2002 | 23.44 | 23.63 | 23.19 | 23.47 | 3,097,319 | +0.32(+1.36%) |
Jan 31, 2002 | 23.20 | 23.27 | 22.85 | 23.16 | 4,486,473 | -0.04(-0.19%) |
Jan 30, 2002 | 22.86 | 23.33 | 22.63 | 23.20 | 3,094,393 | +0.55(+2.41%) |
Jan 29, 2002 | 23.29 | 23.52 | 22.54 | 22.66 | 3,731,577 | -0.43(-1.87%) |
Jan 28, 2002 | 23.40 | 23.45 | 23.04 | 23.09 | 2,439,936 | -0.17(-0.74%) |
Jan 25, 2002 | 23.12 | 23.44 | 23.06 | 23.26 | 4,291,446 | +0.29(+1.25%) |
Jan 24, 2002 | 22.76 | 23.18 | 22.68 | 22.97 | 3,715,278 | +0.09(+0.41%) |
Jan 23, 2002 | 22.88 | 22.95 | 22.67 | 22.88 | 2,707,402 | +0.11(+0.47%) |
Jan 22, 2002 | 22.83 | 23.05 | 22.54 | 22.77 | 2,769,672 | -0.17(-0.72%) |
Jan 21, 2002 | 23.00 | 23.23 | 22.76 | 22.94 | 3,478,876 | +0.00(+0.00%) |
Jan 18, 2002 | 23.00 | 23.23 | 22.76 | 22.94 | 3,478,876 | -0.28(-1.21%) |
Jan 17, 2002 | 23.33 | 23.50 | 22.97 | 23.22 | 2,559,181 | +0.03(+0.12%) |
Jan 16, 2002 | 23.76 | 23.85 | 23.19 | 23.19 | 2,557,649 | -0.52(-2.18%) |
Jan 15, 2002 | 23.50 | 23.96 | 23.33 | 23.70 | 3,152,205 | +0.48(+2.07%) |
Jan 14, 2002 | 23.15 | 23.33 | 23.05 | 23.22 | 2,784,856 | +0.07(+0.31%) |
Jan 11, 2002 | 23.29 | 23.39 | 23.08 | 23.15 | 2,224,291 | -0.17(-0.71%) |
Jan 10, 2002 | 23.40 | 23.45 | 23.02 | 23.32 | 4,243,246 | -0.88(-3.62%) |