Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 28.32 | 28.32 | 28.25 | 28.25 | 1,100 | +0.26(+0.93%) |
Oct 30, 2002 | 27.53 | 27.99 | 27.53 | 27.99 | 200 | +0.19(+0.68%) |
Oct 29, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.48(+1.76%) |
Oct 25, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 27.32 | 27.32 | 27.32 | 27.32 | 100,000 | +0.19(+0.70%) |
Oct 22, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 27.13 | 27.13 | 27.13 | 27.13 | 100 | -0.21(-0.77%) |
Oct 18, 2002 | 26.00 | 27.55 | 26.00 | 27.34 | 33,900 | +1.82(+7.13%) |
Oct 17, 2002 | 25.25 | 25.52 | 25.25 | 25.52 | 181,700 | +0.77(+3.11%) |
Oct 16, 2002 | 24.92 | 24.92 | 24.75 | 24.75 | 6,440,000 | -0.17(-0.68%) |
Oct 15, 2002 | 24.81 | 25.02 | 24.81 | 24.92 | 1,300 | +0.98(+4.09%) |
Oct 14, 2002 | 23.94 | 23.94 | 23.94 | 23.94 | 400 | -0.01(-0.04%) |
Oct 11, 2002 | 23.40 | 24.26 | 23.40 | 23.95 | 75,700 | +1.12(+4.91%) |
Oct 10, 2002 | 22.17 | 22.83 | 22.17 | 22.83 | 25,800 | +0.75(+3.40%) |
Oct 09, 2002 | 22.05 | 22.10 | 22.00 | 22.08 | 2,900 | -0.21(-0.94%) |
Oct 08, 2002 | 22.04 | 22.29 | 22.04 | 22.29 | 101,100 | +0.64(+2.96%) |
Oct 07, 2002 | 22.24 | 22.24 | 21.60 | 21.65 | 770,000 | -0.29(-1.32%) |
Oct 04, 2002 | 23.06 | 23.06 | 21.90 | 21.94 | 2,800 | -1.31(-5.63%) |
Oct 03, 2002 | 23.46 | 23.79 | 23.25 | 23.25 | 88,800 | -0.25(-1.06%) |
Oct 02, 2002 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.12(-0.51%) |
Oct 01, 2002 | 22.85 | 23.62 | 22.85 | 23.62 | 223,200 | +0.26(+1.11%) |
Sep 30, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 23.50 | 23.50 | 23.36 | 23.36 | 200 | -0.34(-1.43%) |
Sep 26, 2002 | 23.20 | 23.70 | 23.20 | 23.70 | 700 | +0.86(+3.77%) |
Sep 25, 2002 | 22.84 | 22.84 | 22.84 | 22.84 | 1,000 | +0.24(+1.06%) |
Sep 24, 2002 | 22.95 | 22.95 | 22.60 | 22.60 | 900 | -0.45(-1.95%) |
Sep 23, 2002 | 22.85 | 23.05 | 22.75 | 23.05 | 2,000 | -0.05(-0.22%) |
Sep 20, 2002 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 23.65 | 23.65 | 23.10 | 23.10 | 3,100 | -0.90(-3.75%) |
Sep 18, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 24.50 | 24.50 | 24.00 | 24.00 | 2,100 | -0.72(-2.91%) |
Sep 11, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 24.72 | 24.72 | 24.72 | 24.72 | 300 | +0.12(+0.49%) |
Sep 09, 2002 | 23.95 | 24.60 | 23.91 | 24.60 | 100,000 | +0.10(+0.41%) |
Sep 06, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.40(+1.66%) |
Sep 05, 2002 | 24.20 | 24.20 | 24.10 | 24.10 | 300 | -0.34(-1.39%) |
Sep 04, 2002 | 24.44 | 24.44 | 24.44 | 24.44 | 50,000 | +0.89(+3.78%) |
Sep 03, 2002 | 24.05 | 24.05 | 23.55 | 23.55 | 200 | -1.26(-5.08%) |
Aug 30, 2002 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.06(+0.24%) |
Aug 29, 2002 | 24.50 | 24.75 | 24.50 | 24.75 | 500 | +0.34(+1.39%) |
Aug 28, 2002 | 24.68 | 24.68 | 24.39 | 24.41 | 600 | -0.74(-2.94%) |
Aug 27, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 600 | -0.13(-0.51%) |
Aug 26, 2002 | 25.06 | 25.28 | 25.06 | 25.28 | 150,000 | +0.01(+0.04%) |
Aug 23, 2002 | 25.04 | 25.27 | 25.04 | 25.27 | 2,000 | -0.09(-0.35%) |
Aug 22, 2002 | 25.21 | 25.36 | 24.99 | 25.36 | 52,000 | +0.41(+1.64%) |
Aug 21, 2002 | 24.95 | 24.95 | 24.85 | 24.95 | 2,500 | +0.00(+0.00%) |
Aug 20, 2002 | 25.24 | 25.24 | 24.95 | 24.95 | 81,500 | +0.01(+0.04%) |
Aug 16, 2002 | 24.46 | 24.97 | 24.46 | 24.94 | 142,200 | +0.44(+1.80%) |
Aug 15, 2002 | 24.20 | 24.50 | 24.20 | 24.50 | 800 | +0.37(+1.53%) |
Aug 14, 2002 | 23.50 | 24.13 | 23.50 | 24.13 | 352,100 | +0.13(+0.54%) |
Aug 13, 2002 | 24.21 | 24.21 | 24.00 | 24.00 | 12,600 | +0.20(+0.84%) |
Aug 12, 2002 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +1.00(+4.39%) |
Aug 07, 2002 | 22.30 | 23.00 | 22.30 | 22.80 | 3,700 | +1.00(+4.59%) |
Aug 06, 2002 | 21.50 | 21.85 | 21.50 | 21.80 | 48,100 | +1.05(+5.06%) |
Aug 05, 2002 | 21.22 | 21.22 | 20.75 | 20.75 | 400 | -1.25(-5.68%) |
Aug 02, 2002 | 22.30 | 22.30 | 21.78 | 22.00 | 4,300 | -1.00(-4.35%) |
Aug 01, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 22.91 | 23.10 | 22.91 | 23.00 | 8,400 | +0.15(+0.66%) |
Jul 29, 2002 | 22.00 | 22.85 | 22.00 | 22.85 | 800 | +1.35(+6.28%) |
Jul 26, 2002 | 21.35 | 21.50 | 21.35 | 21.50 | 1,100 | -0.10(-0.46%) |
Jul 25, 2002 | 22.08 | 22.08 | 21.60 | 21.60 | 200 | -0.05(-0.23%) |
Jul 24, 2002 | 20.20 | 21.65 | 20.10 | 21.65 | 4,800 | +0.53(+2.51%) |
Jul 23, 2002 | 22.35 | 22.35 | 20.90 | 21.12 | 41,200 | -1.13(-5.08%) |
Jul 22, 2002 | 23.50 | 23.50 | 22.25 | 22.25 | 800 | -1.05(-4.51%) |
Jul 19, 2002 | 23.30 | 23.30 | 23.30 | 23.30 | 900 | -1.15(-4.70%) |
Jul 17, 2002 | 24.35 | 24.47 | 24.35 | 24.45 | 1,200 | +0.55(+2.30%) |
Jul 12, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 140,000 | +0.20(+0.84%) |
Jul 11, 2002 | 23.20 | 23.70 | 22.90 | 23.70 | 12,200 | -0.30(-1.25%) |
Jul 10, 2002 | 24.15 | 24.15 | 24.00 | 24.00 | 400 | -0.50(-2.04%) |
Jul 09, 2002 | 24.69 | 24.69 | 24.50 | 24.50 | 2,000 | -0.15(-0.61%) |
Jul 08, 2002 | 24.57 | 24.65 | 24.57 | 24.65 | 284,800 | +0.10(+0.41%) |
Jul 05, 2002 | 24.32 | 24.55 | 24.32 | 24.55 | 11,600 | +1.00(+4.25%) |
Jul 04, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | +0.00(+0.00%) |
Jul 03, 2002 | 23.35 | 23.55 | 22.94 | 23.55 | 72,600 | -0.95(-3.88%) |
Jul 02, 2002 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | -0.35(-1.41%) |
Jul 01, 2002 | 25.10 | 25.10 | 24.85 | 24.85 | 1,000 | -0.30(-1.19%) |
Jun 28, 2002 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | +0.60(+2.44%) |
Jun 27, 2002 | 24.80 | 24.80 | 24.55 | 24.55 | 3,100 | +0.11(+0.45%) |
Jun 26, 2002 | 24.45 | 24.45 | 24.30 | 24.44 | 1,600 | -0.51(-2.04%) |
Jun 25, 2002 | 25.05 | 25.35 | 24.95 | 24.95 | 2,200 | +0.65(+2.67%) |
Jun 21, 2002 | 23.75 | 24.62 | 23.60 | 24.30 | 47,900 | -2.06(-7.81%) |
Jun 20, 2002 | 27.30 | 27.30 | 26.36 | 26.36 | 3,600 | -1.19(-4.32%) |
Jun 19, 2002 | 28.00 | 28.00 | 27.55 | 27.55 | 700 | -0.75(-2.65%) |
Jun 18, 2002 | 28.35 | 28.35 | 28.18 | 28.30 | 400 | -0.02(-0.07%) |
Jun 17, 2002 | 28.06 | 28.32 | 28.06 | 28.32 | 40,100 | +0.88(+3.21%) |
Jun 14, 2002 | 26.76 | 27.44 | 26.76 | 27.44 | 2,500 | +0.54(+2.01%) |
Jun 12, 2002 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | -0.45(-1.65%) |
Jun 11, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +0.00(+0.00%) |
Jun 10, 2002 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 26.50 | 27.35 | 26.50 | 27.35 | 2,300 | -0.30(-1.08%) |
Jun 06, 2002 | 28.05 | 28.05 | 27.65 | 27.65 | 800 | -0.47(-1.67%) |
Jun 05, 2002 | 27.75 | 28.12 | 27.75 | 28.12 | 1,900 | -0.16(-0.57%) |
May 31, 2002 | 28.15 | 28.28 | 28.15 | 28.28 | 900 | -0.27(-0.95%) |
May 28, 2002 | 28.80 | 28.80 | 28.55 | 28.55 | 500 | -0.65(-2.23%) |
May 27, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | +0.00(+0.00%) |
May 24, 2002 | 29.20 | 29.20 | 29.20 | 29.20 | 300 | -0.29(-0.98%) |
May 23, 2002 | 29.25 | 29.55 | 29.25 | 29.49 | 3,500 | +0.44(+1.51%) |
May 22, 2002 | 29.15 | 29.15 | 28.95 | 29.05 | 3,700 | +0.00(+0.00%) |
May 21, 2002 | 30.20 | 30.20 | 29.05 | 29.05 | 3,300 | -0.95(-3.17%) |
May 20, 2002 | 30.20 | 30.20 | 30.00 | 30.00 | 300 | -0.29(-0.96%) |
May 17, 2002 | 30.74 | 30.74 | 30.29 | 30.29 | 700 | +0.17(+0.56%) |
May 16, 2002 | 30.10 | 30.12 | 30.00 | 30.12 | 2,300 | -0.43(-1.41%) |
May 15, 2002 | 30.33 | 30.58 | 30.33 | 30.55 | 11,000,000 | +0.35(+1.16%) |
May 14, 2002 | 29.68 | 30.20 | 29.63 | 30.20 | 48,900 | +1.20(+4.14%) |
May 13, 2002 | 29.15 | 29.20 | 28.86 | 29.00 | 212,300 | -0.10(-0.34%) |
May 10, 2002 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
May 09, 2002 | 29.38 | 29.38 | 29.10 | 29.10 | 2,000 | -0.28(-0.95%) |
May 08, 2002 | 28.75 | 29.38 | 28.75 | 29.38 | 1,800 | +1.88(+6.84%) |
May 07, 2002 | 28.00 | 28.00 | 27.30 | 27.50 | 2,000 | -0.23(-0.83%) |
May 06, 2002 | 28.75 | 28.75 | 27.62 | 27.73 | 101,600 | -0.76(-2.67%) |
May 03, 2002 | 28.62 | 28.75 | 28.00 | 28.49 | 1,700 | -0.37(-1.28%) |
May 02, 2002 | 28.90 | 28.90 | 28.86 | 28.86 | 300 | -0.08(-0.28%) |
May 01, 2002 | 28.66 | 29.00 | 28.66 | 28.94 | 1,200 | -0.06(-0.21%) |
Apr 30, 2002 | 28.75 | 29.09 | 28.75 | 29.00 | 3,300 | +0.45(+1.58%) |
Apr 29, 2002 | 29.00 | 29.00 | 28.55 | 28.55 | 400 | -0.47(-1.62%) |
Apr 26, 2002 | 29.02 | 29.02 | 29.02 | 29.02 | 10,000 | -0.95(-3.17%) |
Apr 25, 2002 | 29.98 | 29.98 | 29.96 | 29.97 | 1,900 | -0.07(-0.23%) |
Apr 24, 2002 | 30.07 | 30.14 | 30.04 | 30.04 | 2,500 | -0.27(-0.89%) |
Apr 23, 2002 | 30.31 | 30.31 | 30.31 | 30.31 | 1,200 | +0.01(+0.03%) |
Apr 22, 2002 | 30.35 | 30.50 | 30.20 | 30.30 | 2,300 | -0.07(-0.23%) |
Apr 19, 2002 | 30.76 | 30.76 | 30.37 | 30.37 | 8,400 | -0.09(-0.30%) |
Apr 18, 2002 | 30.78 | 30.80 | 30.46 | 30.46 | 145,600 | -0.73(-2.34%) |
Apr 17, 2002 | 31.47 | 31.70 | 31.19 | 31.19 | 29,500 | +0.04(+0.13%) |
Apr 16, 2002 | 30.28 | 31.45 | 30.28 | 31.15 | 61,600 | +1.36(+4.57%) |
Apr 15, 2002 | 29.40 | 29.90 | 29.40 | 29.79 | 43,200 | +0.49(+1.67%) |
Apr 12, 2002 | 29.36 | 29.39 | 29.27 | 29.30 | 34,000 | -0.05(-0.17%) |
Apr 11, 2002 | 29.35 | 29.35 | 29.35 | 29.35 | 100 | -0.25(-0.84%) |
Apr 10, 2002 | 29.65 | 29.66 | 29.59 | 29.60 | 1,400 | -0.79(-2.60%) |
Apr 09, 2002 | 30.70 | 30.70 | 30.35 | 30.39 | 11,100 | -0.33(-1.07%) |
Apr 08, 2002 | 30.75 | 30.75 | 30.55 | 30.72 | 5,400 | -0.18(-0.58%) |
Apr 05, 2002 | 31.00 | 31.42 | 30.82 | 30.90 | 15,300 | +0.70(+2.32%) |
Apr 04, 2002 | 30.25 | 30.30 | 30.10 | 30.20 | 2,700 | +0.20(+0.67%) |
Apr 03, 2002 | 30.70 | 30.70 | 30.00 | 30.00 | 247,100 | -0.95(-3.07%) |
Apr 02, 2002 | 31.60 | 31.60 | 30.75 | 30.95 | 40,600 | -0.60(-1.90%) |
Apr 01, 2002 | 31.70 | 31.70 | 31.45 | 31.55 | 7,300 | -0.40(-1.25%) |
Mar 29, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.00(+0.00%) |
Mar 28, 2002 | 31.40 | 31.95 | 31.35 | 31.95 | 7,700 | +0.63(+2.01%) |
Mar 27, 2002 | 31.40 | 31.50 | 31.10 | 31.32 | 19,900 | -0.18(-0.57%) |
Mar 26, 2002 | 31.65 | 32.00 | 31.25 | 31.50 | 10,800 | -0.30(-0.94%) |
Mar 25, 2002 | 31.70 | 31.90 | 31.50 | 31.80 | 16,100 | +0.05(+0.16%) |
Mar 22, 2002 | 32.50 | 32.55 | 31.75 | 31.75 | 28,300 | -0.75(-2.31%) |
Mar 21, 2002 | 32.45 | 32.75 | 31.95 | 32.50 | 62,300 | -0.20(-0.61%) |
Mar 20, 2002 | 32.95 | 33.00 | 32.55 | 32.70 | 93,000 | -0.44(-1.33%) |
Mar 19, 2002 | 33.50 | 33.51 | 33.00 | 33.14 | 12,000 | -0.51(-1.52%) |
Mar 18, 2002 | 33.65 | 33.95 | 33.64 | 33.65 | 99,900 | -0.13(-0.38%) |
Mar 15, 2002 | 33.48 | 33.79 | 33.48 | 33.78 | 13,200 | +0.50(+1.50%) |
Mar 14, 2002 | 33.45 | 33.45 | 33.25 | 33.28 | 2,600 | -0.02(-0.06%) |
Mar 13, 2002 | 33.40 | 33.61 | 33.26 | 33.30 | 32,600 | -0.20(-0.60%) |
Mar 12, 2002 | 33.15 | 33.60 | 33.15 | 33.50 | 4,200 | -0.58(-1.70%) |
Mar 11, 2002 | 33.10 | 34.08 | 32.90 | 34.08 | 25,900 | +0.73(+2.19%) |
Mar 08, 2002 | 33.36 | 33.50 | 33.30 | 33.35 | 14,100 | +0.20(+0.60%) |
Mar 07, 2002 | 33.78 | 33.85 | 32.90 | 33.15 | 19,100 | -0.75(-2.21%) |
Mar 06, 2002 | 34.03 | 34.03 | 33.56 | 33.90 | 26,200 | -0.13(-0.38%) |
Mar 05, 2002 | 34.10 | 34.10 | 33.50 | 34.03 | 63,300 | +0.33(+0.98%) |
Mar 04, 2002 | 32.35 | 33.75 | 32.35 | 33.70 | 56,300 | +1.40(+4.33%) |
Mar 01, 2002 | 31.70 | 32.30 | 31.65 | 32.30 | 12,800 | +0.55(+1.73%) |
Feb 28, 2002 | 31.75 | 32.05 | 31.67 | 31.75 | 33,300 | -0.18(-0.56%) |
Feb 27, 2002 | 31.61 | 32.30 | 31.56 | 31.93 | 51,800 | +0.25(+0.79%) |
Feb 26, 2002 | 31.50 | 31.72 | 31.45 | 31.68 | 25,000 | +0.58(+1.86%) |
Feb 25, 2002 | 30.35 | 31.15 | 30.35 | 31.10 | 9,900 | +0.65(+2.13%) |
Feb 22, 2002 | 30.51 | 30.60 | 29.88 | 30.45 | 79,900 | -0.15(-0.49%) |
Feb 21, 2002 | 31.80 | 31.80 | 30.60 | 30.60 | 83,200 | -0.70(-2.24%) |
Feb 20, 2002 | 31.00 | 31.65 | 30.69 | 31.30 | 118,500 | +0.05(+0.16%) |
Feb 19, 2002 | 31.90 | 31.90 | 31.10 | 31.25 | 30,900 | -0.85(-2.65%) |
Feb 18, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | +0.00(+0.00%) |
Feb 15, 2002 | 32.75 | 32.75 | 32.02 | 32.10 | 87,900 | -0.70(-2.13%) |
Feb 14, 2002 | 33.05 | 33.45 | 32.80 | 32.80 | 22,200 | -0.25(-0.76%) |
Feb 13, 2002 | 32.70 | 33.25 | 32.70 | 33.05 | 21,600 | +0.15(+0.46%) |
Feb 12, 2002 | 32.75 | 33.14 | 32.60 | 32.90 | 165,200 | -0.10(-0.30%) |
Feb 11, 2002 | 32.70 | 33.00 | 32.34 | 33.00 | 26,700 | +0.30(+0.92%) |
Feb 08, 2002 | 32.00 | 32.70 | 31.90 | 32.70 | 40,000 | +0.70(+2.19%) |
Feb 07, 2002 | 32.15 | 32.15 | 31.40 | 32.00 | 109,200 | -0.25(-0.78%) |
Feb 06, 2002 | 32.35 | 32.50 | 31.80 | 32.25 | 1,500,000 | -0.02(-0.06%) |