Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.14 | 21.32 | 20.28 | 21.21 | 435,788 | +0.05(+0.22%) |
Sep 27, 2002 | 22.09 | 22.13 | 21.00 | 21.16 | 328,366 | -0.99(-4.47%) |
Sep 26, 2002 | 21.59 | 22.15 | 21.53 | 22.15 | 536,037 | +0.88(+4.16%) |
Sep 25, 2002 | 20.71 | 21.49 | 20.61 | 21.27 | 357,663 | +0.88(+4.34%) |
Sep 24, 2002 | 20.55 | 20.71 | 20.38 | 20.38 | 400,693 | -0.40(-1.92%) |
Sep 23, 2002 | 21.21 | 21.33 | 20.68 | 20.78 | 315,549 | -0.45(-2.13%) |
Sep 20, 2002 | 21.10 | 21.40 | 20.95 | 21.23 | 267,027 | -0.02(-0.09%) |
Sep 19, 2002 | 21.14 | 21.86 | 21.14 | 21.25 | 548,854 | -0.11(-0.52%) |
Sep 18, 2002 | 21.77 | 21.77 | 21.10 | 21.36 | 699,305 | -0.41(-1.87%) |
Sep 17, 2002 | 22.61 | 22.61 | 21.76 | 21.77 | 209,806 | -0.33(-1.51%) |
Sep 16, 2002 | 21.63 | 22.28 | 21.63 | 22.11 | 387,418 | +0.02(+0.09%) |
Sep 13, 2002 | 20.84 | 22.25 | 20.81 | 22.09 | 1,026,909 | +0.03(+0.15%) |
Sep 12, 2002 | 22.84 | 23.62 | 21.96 | 22.05 | 1,789,996 | -1.56(-6.61%) |
Sep 11, 2002 | 23.72 | 24.08 | 23.61 | 23.61 | 187,529 | +0.05(+0.22%) |
Sep 10, 2002 | 24.02 | 24.20 | 23.33 | 23.56 | 732,569 | -0.31(-1.29%) |
Sep 09, 2002 | 23.20 | 23.87 | 22.79 | 23.87 | 512,844 | +0.67(+2.88%) |
Sep 06, 2002 | 21.95 | 23.20 | 21.95 | 23.20 | 482,937 | +1.71(+7.96%) |
Sep 05, 2002 | 21.63 | 21.89 | 21.32 | 21.49 | 517,422 | -0.29(-1.32%) |
Sep 04, 2002 | 21.89 | 21.89 | 21.48 | 21.78 | 439,297 | -0.11(-0.51%) |
Sep 03, 2002 | 22.22 | 22.22 | 21.46 | 21.89 | 318,296 | -0.38(-1.71%) |
Aug 30, 2002 | 22.54 | 22.72 | 22.22 | 22.27 | 81,633 | -0.28(-1.22%) |
Aug 29, 2002 | 22.17 | 22.54 | 22.02 | 22.54 | 248,411 | +0.29(+1.33%) |
Aug 28, 2002 | 22.86 | 22.86 | 22.16 | 22.25 | 306,089 | -0.61(-2.67%) |
Aug 27, 2002 | 23.13 | 23.21 | 22.68 | 22.86 | 335,996 | -0.15(-0.65%) |
Aug 26, 2002 | 23.20 | 23.20 | 22.18 | 23.01 | 708,765 | -0.19(-0.82%) |
Aug 23, 2002 | 23.57 | 23.57 | 23.20 | 23.20 | 160,979 | -0.37(-1.56%) |
Aug 22, 2002 | 23.49 | 23.68 | 23.10 | 23.57 | 359,494 | -0.09(-0.36%) |
Aug 21, 2002 | 23.66 | 23.68 | 23.10 | 23.65 | 547,634 | +0.16(+0.67%) |
Aug 20, 2002 | 23.43 | 23.56 | 23.13 | 23.49 | 302,274 | +0.59(+2.57%) |
Aug 16, 2002 | 22.84 | 23.06 | 22.30 | 22.91 | 611,415 | +0.16(+0.69%) |
Aug 15, 2002 | 21.97 | 23.27 | 21.97 | 22.75 | 593,410 | +0.79(+3.58%) |
Aug 14, 2002 | 21.06 | 21.99 | 20.98 | 21.96 | 348,050 | +0.92(+4.39%) |
Aug 13, 2002 | 21.17 | 21.53 | 20.97 | 21.04 | 274,351 | -0.12(-0.59%) |
Aug 12, 2002 | 21.63 | 21.83 | 21.00 | 21.16 | 427,853 | +0.39(+1.86%) |
Aug 07, 2002 | 20.78 | 20.78 | 19.93 | 20.78 | 1,328,116 | +1.31(+6.73%) |
Aug 06, 2002 | 19.17 | 19.69 | 18.84 | 19.46 | 470,730 | +0.45(+2.34%) |
Aug 05, 2002 | 19.06 | 19.46 | 19.02 | 19.02 | 308,530 | -0.20(-1.06%) |
Aug 02, 2002 | 20.33 | 20.34 | 19.07 | 19.22 | 666,194 | -1.11(-5.45%) |
Aug 01, 2002 | 20.48 | 20.57 | 20.23 | 20.33 | 356,290 | -0.13(-0.64%) |
Jul 31, 2002 | 21.20 | 21.40 | 20.38 | 20.46 | 454,403 | -0.71(-3.34%) |
Jul 30, 2002 | 21.36 | 21.40 | 20.87 | 21.17 | 416,409 | -0.20(-0.95%) |
Jul 29, 2002 | 19.90 | 21.40 | 19.90 | 21.37 | 321,195 | +1.64(+8.30%) |
Jul 26, 2002 | 19.76 | 19.98 | 19.33 | 19.73 | 329,129 | +0.14(+0.70%) |
Jul 25, 2002 | 19.76 | 19.98 | 19.14 | 19.60 | 700,526 | -0.33(-1.64%) |
Jul 24, 2002 | 18.89 | 20.06 | 18.68 | 19.92 | 856,164 | +0.87(+4.54%) |
Jul 23, 2002 | 19.08 | 19.58 | 19.01 | 19.06 | 372,311 | -0.02(-0.10%) |
Jul 22, 2002 | 19.41 | 19.71 | 18.82 | 19.08 | 431,363 | -0.35(-1.82%) |
Jul 19, 2002 | 19.66 | 19.77 | 19.31 | 19.43 | 591,731 | -0.38(-1.92%) |
Jul 17, 2002 | 20.32 | 20.94 | 19.53 | 19.81 | 972,130 | -1.36(-6.41%) |
Jul 12, 2002 | 21.99 | 21.99 | 21.10 | 21.17 | 311,429 | -0.66(-3.00%) |
Jul 11, 2002 | 21.80 | 22.22 | 21.63 | 21.82 | 614,009 | +0.03(+0.15%) |
Jul 10, 2002 | 22.42 | 22.45 | 21.63 | 21.79 | 469,509 | -0.62(-2.78%) |
Jul 09, 2002 | 22.99 | 22.99 | 22.41 | 22.41 | 197,905 | -0.58(-2.51%) |
Jul 08, 2002 | 22.58 | 22.99 | 22.58 | 22.99 | 239,561 | +0.37(+1.65%) |
Jul 05, 2002 | 21.95 | 22.68 | 21.94 | 22.62 | 184,630 | +1.13(+5.25%) |
Jul 04, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | +0.00(+0.00%) |
Jul 03, 2002 | 22.15 | 22.35 | 20.95 | 21.49 | 854,181 | -0.92(-4.12%) |
Jul 02, 2002 | 22.94 | 23.04 | 21.56 | 22.41 | 507,503 | -0.54(-2.37%) |
Jul 01, 2002 | 23.00 | 23.06 | 22.41 | 22.96 | 353,543 | +0.12(+0.52%) |
Jun 28, 2002 | 23.59 | 23.83 | 22.84 | 22.84 | 376,279 | -0.75(-3.19%) |
Jun 27, 2002 | 23.63 | 23.67 | 23.33 | 23.59 | 336,148 | +0.13(+0.56%) |
Jun 26, 2002 | 23.17 | 23.66 | 22.84 | 23.46 | 735,316 | +0.13(+0.56%) |
Jun 25, 2002 | 24.15 | 24.46 | 23.33 | 23.33 | 251,615 | -0.75(-3.13%) |
Jun 21, 2002 | 24.74 | 24.87 | 24.64 | 24.08 | 159,300 | -0.65(-2.62%) |
Jun 20, 2002 | 24.77 | 24.88 | 24.67 | 24.73 | 124,968 | -0.08(-0.32%) |
Jun 19, 2002 | 24.31 | 25.23 | 24.25 | 24.81 | 268,247 | +0.45(+1.86%) |
Jun 18, 2002 | 24.18 | 24.54 | 24.12 | 24.36 | 151,366 | +0.27(+1.12%) |
Jun 17, 2002 | 23.79 | 24.15 | 23.43 | 24.09 | 218,199 | +0.42(+1.77%) |
Jun 14, 2002 | 23.72 | 23.72 | 22.58 | 23.67 | 484,005 | -0.54(-2.25%) |
Jun 12, 2002 | 24.35 | 24.48 | 23.72 | 24.22 | 379,025 | +0.00(+0.00%) |
Jun 11, 2002 | 24.67 | 25.23 | 24.12 | 24.22 | 447,842 | -0.29(-1.20%) |
Jun 10, 2002 | 24.35 | 25.17 | 24.35 | 24.51 | 307,767 | +0.33(+1.36%) |
Jun 07, 2002 | 24.18 | 24.47 | 23.72 | 24.18 | 175,017 | +0.10(+0.44%) |
Jun 06, 2002 | 24.38 | 24.38 | 23.84 | 24.08 | 236,967 | -0.14(-0.57%) |
Jun 05, 2002 | 23.92 | 24.45 | 23.92 | 24.22 | 184,172 | -0.72(-2.89%) |
May 31, 2002 | 25.17 | 25.61 | 24.94 | 24.94 | 184,324 | -0.39(-1.55%) |
May 28, 2002 | 25.85 | 25.89 | 25.23 | 25.33 | 132,750 | -0.56(-2.15%) |
May 27, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 200,804 | +0.00(+0.00%) |
May 24, 2002 | 25.96 | 26.28 | 25.89 | 25.89 | 198,668 | -0.07(-0.28%) |
May 23, 2002 | 25.17 | 26.01 | 25.17 | 25.96 | 169,676 | +0.75(+2.99%) |
May 22, 2002 | 25.23 | 25.43 | 25.07 | 25.21 | 534,054 | -0.12(-0.47%) |
May 21, 2002 | 26.25 | 26.25 | 25.24 | 25.32 | 182,951 | -0.76(-2.91%) |
May 20, 2002 | 26.37 | 26.37 | 25.95 | 26.08 | 136,260 | -0.22(-0.82%) |
May 17, 2002 | 26.21 | 26.54 | 26.21 | 26.30 | 123,900 | +0.18(+0.68%) |
May 16, 2002 | 26.64 | 26.64 | 25.99 | 26.12 | 163,267 | -0.60(-2.23%) |
May 15, 2002 | 26.52 | 26.92 | 26.42 | 26.72 | 113,829 | +0.20(+0.77%) |
May 14, 2002 | 25.79 | 26.69 | 25.79 | 26.52 | 227,507 | +0.89(+3.48%) |
May 13, 2002 | 26.08 | 26.08 | 25.43 | 25.62 | 287,626 | -0.50(-1.91%) |
May 10, 2002 | 26.02 | 26.21 | 25.37 | 26.12 | 186,461 | +0.05(+0.18%) |
May 09, 2002 | 26.40 | 26.41 | 26.02 | 26.08 | 211,790 | -0.32(-1.22%) |
May 08, 2002 | 26.64 | 26.77 | 26.05 | 26.40 | 244,291 | -0.11(-0.42%) |
May 07, 2002 | 26.33 | 26.65 | 26.33 | 26.51 | 123,442 | +0.18(+0.67%) |
May 06, 2002 | 26.88 | 26.92 | 26.33 | 26.33 | 184,630 | -0.55(-2.05%) |
May 03, 2002 | 27.40 | 27.47 | 26.50 | 26.88 | 275,419 | -0.51(-1.87%) |
May 02, 2002 | 26.62 | 27.66 | 26.62 | 27.39 | 325,010 | +0.64(+2.40%) |
May 01, 2002 | 26.54 | 26.87 | 26.54 | 26.75 | 364,072 | -0.26(-0.95%) |
Apr 30, 2002 | 26.90 | 27.45 | 26.61 | 27.01 | 395,199 | -0.06(-0.22%) |
Apr 29, 2002 | 26.80 | 27.07 | 26.75 | 27.07 | 384,976 | +0.26(+0.98%) |
Apr 26, 2002 | 26.44 | 26.99 | 26.35 | 26.80 | 521,389 | +0.41(+1.56%) |
Apr 25, 2002 | 26.15 | 26.44 | 26.05 | 26.39 | 386,807 | +0.05(+0.17%) |
Apr 24, 2002 | 26.31 | 26.38 | 26.12 | 26.35 | 330,350 | +0.03(+0.12%) |
Apr 23, 2002 | 25.89 | 26.56 | 25.89 | 26.31 | 361,020 | +0.43(+1.65%) |
Apr 22, 2002 | 25.49 | 26.16 | 25.47 | 25.89 | 314,176 | +0.40(+1.57%) |
Apr 19, 2002 | 25.42 | 25.49 | 25.34 | 25.49 | 324,552 | +0.07(+0.26%) |
Apr 18, 2002 | 25.76 | 25.85 | 25.31 | 25.42 | 396,268 | -0.28(-1.10%) |
Apr 17, 2002 | 26.21 | 26.41 | 25.43 | 25.70 | 447,384 | -0.50(-1.93%) |
Apr 16, 2002 | 25.49 | 26.21 | 25.48 | 26.21 | 409,543 | +0.75(+2.93%) |
Apr 15, 2002 | 25.27 | 25.69 | 24.25 | 25.46 | 738,062 | -0.33(-1.30%) |
Apr 12, 2002 | 25.53 | 26.17 | 25.53 | 25.80 | 601,497 | +0.74(+2.96%) |
Apr 11, 2002 | 25.17 | 25.33 | 25.00 | 25.05 | 260,008 | -0.12(-0.49%) |
Apr 10, 2002 | 26.08 | 26.15 | 25.17 | 25.18 | 292,051 | -0.88(-3.37%) |
Apr 09, 2002 | 25.12 | 26.09 | 25.07 | 26.06 | 427,090 | +1.10(+4.41%) |
Apr 08, 2002 | 24.42 | 25.16 | 24.12 | 24.96 | 323,636 | +0.51(+2.09%) |
Apr 05, 2002 | 24.40 | 24.62 | 24.40 | 24.45 | 249,021 | +0.21(+0.87%) |
Apr 04, 2002 | 23.94 | 24.49 | 23.77 | 24.24 | 303,342 | +0.29(+1.20%) |
Apr 03, 2002 | 24.64 | 24.67 | 23.82 | 23.95 | 735,468 | -0.64(-2.61%) |
Apr 02, 2002 | 24.71 | 24.73 | 24.54 | 24.59 | 307,767 | -0.15(-0.61%) |
Apr 01, 2002 | 24.84 | 24.84 | 24.29 | 24.74 | 326,230 | -0.20(-0.81%) |
Mar 29, 2002 | 24.84 | 25.17 | 24.77 | 24.94 | 634,456 | +0.00(+0.00%) |
Mar 28, 2002 | 24.84 | 25.17 | 24.77 | 24.94 | 634,303 | +0.12(+0.50%) |
Mar 27, 2002 | 24.28 | 24.87 | 24.27 | 24.82 | 258,787 | +0.50(+2.08%) |
Mar 26, 2002 | 23.79 | 24.51 | 23.73 | 24.31 | 347,287 | +0.56(+2.34%) |
Mar 25, 2002 | 24.22 | 24.35 | 23.64 | 23.76 | 373,532 | -0.30(-1.25%) |
Mar 22, 2002 | 23.46 | 24.22 | 23.46 | 24.06 | 959,313 | +0.10(+0.44%) |
Mar 21, 2002 | 25.23 | 25.23 | 23.95 | 23.95 | 691,828 | -1.21(-4.82%) |
Mar 20, 2002 | 25.40 | 25.45 | 24.97 | 25.17 | 14,037,991 | -0.33(-1.29%) |
Mar 19, 2002 | 25.36 | 25.59 | 25.33 | 25.49 | 437,313 | +0.13(+0.52%) |
Mar 18, 2002 | 25.78 | 25.78 | 25.30 | 25.36 | 486,752 | -0.41(-1.60%) |
Mar 15, 2002 | 26.02 | 26.08 | 25.78 | 25.78 | 121,306 | -0.26(-0.98%) |
Mar 14, 2002 | 26.29 | 26.36 | 25.95 | 26.03 | 222,776 | -0.21(-0.80%) |
Mar 13, 2002 | 26.21 | 26.34 | 25.92 | 26.24 | 530,391 | +0.09(+0.35%) |
Mar 12, 2002 | 26.23 | 26.38 | 26.08 | 26.15 | 730,585 | -0.10(-0.37%) |
Mar 11, 2002 | 26.21 | 26.25 | 26.08 | 26.25 | 256,498 | +0.03(+0.12%) |
Mar 08, 2002 | 26.67 | 26.90 | 26.21 | 26.21 | 542,293 | -0.34(-1.28%) |
Mar 07, 2002 | 26.48 | 27.02 | 26.48 | 26.56 | 213,163 | +0.01(+0.02%) |
Mar 06, 2002 | 26.77 | 26.80 | 26.46 | 26.55 | 559,536 | -0.22(-0.83%) |
Mar 05, 2002 | 27.36 | 27.46 | 26.68 | 26.77 | 637,813 | -0.75(-2.74%) |
Mar 04, 2002 | 26.64 | 27.62 | 26.64 | 27.53 | 390,469 | +0.81(+3.02%) |
Mar 01, 2002 | 26.56 | 26.72 | 25.95 | 26.72 | 288,236 | +0.16(+0.59%) |
Feb 28, 2002 | 26.15 | 26.94 | 25.95 | 26.56 | 547,939 | +0.46(+1.76%) |
Feb 27, 2002 | 25.92 | 26.18 | 25.69 | 26.10 | 300,748 | +0.35(+1.35%) |
Feb 26, 2002 | 24.58 | 25.83 | 24.57 | 25.76 | 787,805 | +1.25(+5.08%) |
Feb 25, 2002 | 24.35 | 24.58 | 24.35 | 24.51 | 397,031 | +0.20(+0.84%) |
Feb 22, 2002 | 24.48 | 24.48 | 23.87 | 24.31 | 113,524 | -0.17(-0.70%) |
Feb 21, 2002 | 24.35 | 24.67 | 24.20 | 24.48 | 143,126 | +0.04(+0.16%) |
Feb 20, 2002 | 24.18 | 24.48 | 23.86 | 24.44 | 327,146 | +0.26(+1.06%) |
Feb 19, 2002 | 24.25 | 24.33 | 24.18 | 24.18 | 595,088 | -0.37(-1.52%) |
Feb 18, 2002 | 24.94 | 24.94 | 24.46 | 24.56 | 355,069 | +0.00(+0.00%) |
Feb 15, 2002 | 24.94 | 24.94 | 24.46 | 24.56 | 355,069 | -0.31(-1.24%) |
Feb 14, 2002 | 24.97 | 25.07 | 24.82 | 24.86 | 325,467 | -0.04(-0.16%) |
Feb 13, 2002 | 24.81 | 25.16 | 24.81 | 24.90 | 93,688 | +0.10(+0.40%) |
Feb 12, 2002 | 24.84 | 25.13 | 24.67 | 24.81 | 287,626 | -0.03(-0.13%) |
Feb 11, 2002 | 23.59 | 25.06 | 23.59 | 24.84 | 467,526 | +0.79(+3.27%) |
Feb 08, 2002 | 24.64 | 24.73 | 24.05 | 24.05 | 397,641 | -0.59(-2.39%) |
Feb 07, 2002 | 24.84 | 24.90 | 24.52 | 24.64 | 237,882 | -0.23(-0.92%) |
Feb 06, 2002 | 25.33 | 25.33 | 24.81 | 24.87 | 140,685 | -0.46(-1.81%) |
Feb 05, 2002 | 25.11 | 25.36 | 24.67 | 25.33 | 230,863 | +0.23(+0.91%) |
Feb 04, 2002 | 26.18 | 26.24 | 24.97 | 25.10 | 386,349 | -1.08(-4.13%) |
Feb 01, 2002 | 26.30 | 26.30 | 25.78 | 26.18 | 303,800 | +0.05(+0.18%) |
Jan 31, 2002 | 26.12 | 26.27 | 25.85 | 26.14 | 140,227 | +0.06(+0.23%) |
Jan 30, 2002 | 25.33 | 26.14 | 25.23 | 26.08 | 306,699 | +0.71(+2.82%) |
Jan 29, 2002 | 26.38 | 26.39 | 25.36 | 25.36 | 371,549 | -0.74(-2.84%) |
Jan 28, 2002 | 25.89 | 26.22 | 25.89 | 26.10 | 348,508 | +0.14(+0.56%) |
Jan 25, 2002 | 25.40 | 25.99 | 25.40 | 25.96 | 344,388 | +0.66(+2.62%) |
Jan 24, 2002 | 25.10 | 25.53 | 25.10 | 25.30 | 480,190 | +0.23(+0.92%) |
Jan 23, 2002 | 25.49 | 25.50 | 25.00 | 25.07 | 869,287 | -0.57(-2.22%) |
Jan 22, 2002 | 25.43 | 25.64 | 25.23 | 25.64 | 466,000 | +0.31(+1.24%) |
Jan 21, 2002 | 25.01 | 25.56 | 24.97 | 25.32 | 345,304 | +0.00(+0.00%) |
Jan 18, 2002 | 25.01 | 25.56 | 24.97 | 25.32 | 343,778 | +0.15(+0.60%) |
Jan 17, 2002 | 25.85 | 25.89 | 24.61 | 25.17 | 1,011,345 | -0.78(-3.01%) |
Jan 16, 2002 | 26.50 | 26.54 | 25.91 | 25.95 | 171,049 | -0.55(-2.08%) |
Jan 15, 2002 | 26.61 | 26.67 | 26.48 | 26.50 | 264,127 | +0.06(+0.22%) |
Jan 14, 2002 | 26.80 | 26.85 | 26.42 | 26.44 | 156,706 | -0.50(-1.85%) |
Jan 11, 2002 | 27.07 | 27.22 | 26.84 | 26.94 | 149,992 | -0.10(-0.36%) |
Jan 10, 2002 | 27.51 | 27.52 | 27.03 | 27.04 | 213,774 | -0.22(-0.79%) |