Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.80 | 28.41 | 27.60 | 27.89 | 150,910 | -0.07(-0.27%) |
Aug 29, 2002 | 27.71 | 28.19 | 27.38 | 27.97 | 168,186 | +0.28(+1.03%) |
Aug 28, 2002 | 27.56 | 27.83 | 27.16 | 27.68 | 215,734 | +0.04(+0.15%) |
Aug 27, 2002 | 27.43 | 28.10 | 27.26 | 27.64 | 244,947 | +0.38(+1.39%) |
Aug 26, 2002 | 26.61 | 27.50 | 26.61 | 27.27 | 118,247 | +0.68(+2.57%) |
Aug 23, 2002 | 26.82 | 27.66 | 26.48 | 26.58 | 248,599 | +0.22(+0.82%) |
Aug 22, 2002 | 26.34 | 26.45 | 26.22 | 26.36 | 107,294 | +0.03(+0.13%) |
Aug 21, 2002 | 26.51 | 26.87 | 25.86 | 26.33 | 225,627 | -0.27(-1.02%) |
Aug 20, 2002 | 26.42 | 26.78 | 26.01 | 26.60 | 137,473 | +0.10(+0.38%) |
Aug 16, 2002 | 26.10 | 26.94 | 25.88 | 26.50 | 164,790 | +0.40(+1.53%) |
Aug 15, 2002 | 25.94 | 26.17 | 25.61 | 26.10 | 120,354 | +0.16(+0.63%) |
Aug 14, 2002 | 25.29 | 25.98 | 25.00 | 25.94 | 139,835 | +0.60(+2.38%) |
Aug 13, 2002 | 25.82 | 26.27 | 25.32 | 25.33 | 214,889 | -0.48(-1.86%) |
Aug 12, 2002 | 25.36 | 26.13 | 25.36 | 25.82 | 275,881 | +1.05(+4.24%) |
Aug 07, 2002 | 24.66 | 24.96 | 24.37 | 24.77 | 206,986 | +0.24(+0.97%) |
Aug 06, 2002 | 24.63 | 25.05 | 24.31 | 24.53 | 276,127 | -0.05(-0.22%) |
Aug 05, 2002 | 24.67 | 24.96 | 24.58 | 24.58 | 132,406 | -0.09(-0.36%) |
Aug 02, 2002 | 24.62 | 24.98 | 24.24 | 24.67 | 20,672,668 | -0.16(-0.63%) |
Aug 01, 2002 | 25.40 | 25.61 | 24.62 | 24.83 | 155,340 | -0.48(-1.90%) |
Jul 31, 2002 | 24.55 | 25.31 | 24.34 | 25.31 | 194,618 | +0.39(+1.55%) |
Jul 30, 2002 | 24.72 | 24.96 | 24.06 | 24.92 | 154,008 | +0.12(+0.49%) |
Jul 29, 2002 | 23.19 | 24.84 | 23.19 | 24.80 | 216,786 | +1.70(+7.36%) |
Jul 26, 2002 | 23.29 | 23.37 | 22.51 | 23.10 | 132,895 | -0.15(-0.64%) |
Jul 25, 2002 | 23.34 | 23.47 | 22.30 | 23.25 | 244,232 | -0.12(-0.49%) |
Jul 24, 2002 | 22.59 | 23.53 | 22.26 | 23.36 | 208,699 | +0.84(+3.73%) |
Jul 23, 2002 | 21.96 | 23.00 | 21.74 | 22.52 | 177,396 | +0.39(+1.77%) |
Jul 22, 2002 | 22.75 | 23.21 | 21.37 | 22.13 | 232,419 | -0.42(-1.86%) |
Jul 19, 2002 | 23.26 | 23.32 | 22.36 | 22.55 | 269,040 | -1.26(-5.29%) |
Jul 17, 2002 | 23.78 | 24.14 | 23.11 | 23.81 | 165,233 | -0.09(-0.40%) |
Jul 12, 2002 | 24.20 | 24.62 | 23.61 | 23.91 | 83,724 | -0.30(-1.23%) |
Jul 11, 2002 | 24.38 | 24.58 | 23.44 | 24.20 | 134,077 | -0.20(-0.83%) |
Jul 10, 2002 | 25.06 | 25.20 | 24.17 | 24.41 | 138,949 | -0.58(-2.33%) |
Jul 09, 2002 | 24.96 | 24.99 | 24.96 | 24.99 | 156,226 | +0.03(+0.14%) |
Jul 08, 2002 | 24.99 | 24.99 | 24.96 | 24.96 | 112,370 | -0.03(-0.14%) |
Jul 05, 2002 | 24.38 | 25.33 | 24.15 | 24.99 | 80,180 | +0.96(+4.00%) |
Jul 04, 2002 | 24.79 | 25.12 | 23.86 | 24.03 | 194,470 | +0.00(+0.00%) |
Jul 03, 2002 | 24.79 | 25.12 | 23.86 | 24.03 | 193,732 | -0.65(-2.63%) |
Jul 02, 2002 | 24.43 | 24.94 | 24.16 | 24.68 | 272,583 | +0.12(+0.47%) |
Jul 01, 2002 | 24.11 | 25.19 | 23.70 | 24.56 | 306,693 | +0.41(+1.71%) |
Jun 28, 2002 | 24.45 | 24.98 | 24.04 | 24.15 | 1,147,037 | -0.58(-2.33%) |
Jun 27, 2002 | 25.57 | 25.57 | 24.62 | 24.73 | 422,165 | -0.72(-2.82%) |
Jun 26, 2002 | 25.26 | 25.81 | 24.73 | 25.44 | 269,335 | -0.05(-0.21%) |
Jun 25, 2002 | 25.94 | 26.07 | 25.27 | 25.50 | 244,232 | -0.84(-3.19%) |
Jun 21, 2002 | 27.15 | 27.16 | 26.41 | 26.34 | 382,887 | -0.43(-1.59%) |
Jun 20, 2002 | 26.95 | 27.41 | 26.55 | 26.76 | 191,222 | +0.03(+0.13%) |
Jun 19, 2002 | 27.01 | 27.87 | 26.61 | 26.73 | 205,693 | -0.43(-1.60%) |
Jun 18, 2002 | 27.05 | 27.42 | 26.89 | 27.16 | 140,574 | -0.03(-0.12%) |
Jun 17, 2002 | 26.85 | 27.73 | 26.53 | 27.20 | 156,816 | +0.52(+1.95%) |
Jun 14, 2002 | 26.07 | 26.70 | 25.78 | 26.68 | 203,182 | -0.33(-1.23%) |
Jun 12, 2002 | 26.81 | 27.05 | 26.40 | 27.01 | 116,800 | +0.36(+1.35%) |
Jun 11, 2002 | 26.85 | 26.91 | 26.65 | 26.65 | 180,295 | -0.01(-0.03%) |
Jun 10, 2002 | 26.97 | 27.03 | 26.47 | 26.66 | 249,991 | -0.12(-0.43%) |
Jun 07, 2002 | 25.94 | 26.82 | 25.60 | 26.77 | 218,244 | +0.51(+1.96%) |
Jun 06, 2002 | 26.09 | 26.50 | 25.90 | 26.26 | 181,328 | +0.05(+0.18%) |
Jun 05, 2002 | 26.11 | 26.26 | 25.80 | 26.21 | 206,431 | -0.09(-0.36%) |
May 31, 2002 | 26.47 | 26.75 | 26.09 | 26.30 | 226,218 | +0.12(+0.44%) |
May 28, 2002 | 26.48 | 26.48 | 25.73 | 26.19 | 213,519 | -0.05(-0.18%) |
May 27, 2002 | 26.72 | 26.80 | 26.11 | 26.24 | 128,613 | +0.00(+0.00%) |
May 24, 2002 | 26.72 | 26.80 | 26.11 | 26.24 | 126,693 | -0.39(-1.48%) |
May 23, 2002 | 26.52 | 26.72 | 26.06 | 26.63 | 104,396 | +0.49(+1.87%) |
May 22, 2002 | 26.04 | 26.75 | 25.97 | 26.14 | 157,555 | -0.01(-0.03%) |
May 21, 2002 | 26.61 | 26.68 | 25.98 | 26.15 | 122,707 | -0.18(-0.70%) |
May 20, 2002 | 26.85 | 26.85 | 26.33 | 26.33 | 82,100 | -0.42(-1.57%) |
May 17, 2002 | 26.79 | 26.93 | 26.57 | 26.75 | 94,060 | -0.01(-0.05%) |
May 16, 2002 | 26.82 | 26.96 | 26.66 | 26.76 | 79,589 | -0.16(-0.58%) |
May 15, 2002 | 26.95 | 27.08 | 26.62 | 26.92 | 168,777 | +0.00(+0.00%) |
May 14, 2002 | 26.65 | 27.09 | 26.41 | 26.92 | 149,286 | +0.18(+0.66%) |
May 13, 2002 | 26.85 | 27.09 | 26.47 | 26.74 | 113,847 | +0.24(+0.92%) |
May 10, 2002 | 26.41 | 26.75 | 26.07 | 26.50 | 141,607 | -0.22(-0.81%) |
May 09, 2002 | 26.17 | 27.09 | 26.17 | 26.72 | 229,761 | +0.30(+1.15%) |
May 08, 2002 | 26.27 | 26.53 | 26.11 | 26.41 | 208,941 | +0.30(+1.17%) |
May 07, 2002 | 25.94 | 26.61 | 25.94 | 26.11 | 242,460 | +0.06(+0.23%) |
May 06, 2002 | 25.90 | 26.25 | 25.90 | 26.05 | 265,496 | +0.08(+0.31%) |
May 03, 2002 | 26.30 | 26.38 | 25.91 | 25.96 | 429,105 | -0.26(-1.01%) |
May 02, 2002 | 26.24 | 26.48 | 25.97 | 26.23 | 371,369 | +0.16(+0.60%) |
May 01, 2002 | 26.07 | 26.24 | 25.91 | 26.07 | 213,371 | +0.00(+0.00%) |
Apr 30, 2002 | 25.91 | 26.24 | 25.74 | 26.07 | 154,602 | +0.23(+0.89%) |
Apr 29, 2002 | 25.67 | 26.04 | 25.57 | 25.84 | 169,811 | +0.18(+0.69%) |
Apr 26, 2002 | 26.17 | 26.17 | 25.67 | 25.67 | 84,314 | -0.41(-1.56%) |
Apr 25, 2002 | 25.77 | 26.09 | 25.53 | 26.07 | 107,202 | +0.30(+1.16%) |
Apr 24, 2002 | 26.11 | 26.21 | 25.73 | 25.78 | 110,746 | -0.29(-1.12%) |
Apr 23, 2002 | 25.90 | 26.21 | 25.73 | 26.07 | 79,737 | +0.20(+0.76%) |
Apr 22, 2002 | 26.07 | 26.13 | 25.67 | 25.87 | 135,258 | -0.14(-0.55%) |
Apr 19, 2002 | 25.75 | 26.17 | 25.67 | 26.01 | 180,442 | +0.31(+1.21%) |
Apr 18, 2002 | 25.94 | 26.35 | 25.39 | 25.70 | 207,022 | -0.39(-1.48%) |
Apr 17, 2002 | 26.51 | 26.58 | 25.91 | 26.09 | 147,071 | -0.39(-1.48%) |
Apr 16, 2002 | 26.26 | 26.61 | 26.15 | 26.48 | 360,738 | +0.19(+0.72%) |
Apr 15, 2002 | 26.45 | 26.57 | 26.15 | 26.29 | 233,896 | -0.15(-0.56%) |
Apr 12, 2002 | 25.64 | 26.48 | 25.63 | 26.44 | 188,121 | +0.77(+3.01%) |
Apr 11, 2002 | 25.82 | 25.94 | 25.52 | 25.67 | 343,756 | -0.26(-1.02%) |
Apr 10, 2002 | 25.53 | 26.07 | 25.27 | 25.93 | 198,605 | +0.19(+0.73%) |
Apr 09, 2002 | 25.33 | 25.90 | 25.29 | 25.74 | 143,379 | +0.03(+0.13%) |
Apr 08, 2002 | 24.85 | 25.73 | 24.75 | 25.71 | 140,574 | +0.72(+2.90%) |
Apr 05, 2002 | 24.92 | 25.28 | 24.92 | 24.98 | 76,784 | +0.12(+0.46%) |
Apr 04, 2002 | 24.58 | 25.05 | 24.45 | 24.87 | 97,604 | +0.32(+1.32%) |
Apr 03, 2002 | 24.54 | 24.72 | 24.22 | 24.54 | 233,453 | -0.03(-0.11%) |
Apr 02, 2002 | 24.72 | 24.82 | 24.35 | 24.57 | 60,689 | -0.10(-0.41%) |
Apr 01, 2002 | 25.23 | 25.23 | 24.28 | 24.67 | 115,028 | -0.41(-1.65%) |
Mar 29, 2002 | 24.92 | 25.19 | 24.79 | 25.08 | 190,631 | +0.00(+0.00%) |
Mar 28, 2002 | 24.92 | 25.19 | 24.79 | 25.08 | 190,631 | +0.34(+1.37%) |
Mar 27, 2002 | 24.99 | 25.60 | 24.47 | 24.75 | 215,881 | -0.27(-1.08%) |
Mar 26, 2002 | 24.31 | 25.10 | 24.24 | 25.02 | 93,174 | +0.60(+2.45%) |
Mar 25, 2002 | 24.62 | 24.66 | 24.21 | 24.42 | 75,898 | -0.23(-0.95%) |
Mar 22, 2002 | 24.89 | 25.14 | 24.65 | 24.65 | 153,420 | -0.27(-1.09%) |
Mar 21, 2002 | 24.85 | 25.01 | 24.82 | 24.92 | 227,104 | +0.03(+0.14%) |
Mar 20, 2002 | 24.81 | 25.08 | 24.77 | 24.89 | 122,854 | -0.12(-0.46%) |
Mar 19, 2002 | 24.84 | 25.36 | 24.72 | 25.00 | 261,213 | +0.14(+0.54%) |
Mar 18, 2002 | 24.72 | 25.04 | 24.52 | 24.87 | 183,839 | +0.28(+1.13%) |
Mar 15, 2002 | 24.38 | 24.94 | 23.97 | 24.59 | 288,679 | +0.28(+1.17%) |
Mar 14, 2002 | 24.37 | 24.41 | 24.05 | 24.31 | 97,309 | +0.26(+1.07%) |
Mar 13, 2002 | 24.15 | 24.36 | 23.63 | 24.05 | 62,313 | -0.24(-1.00%) |
Mar 12, 2002 | 24.24 | 24.52 | 23.97 | 24.29 | 106,021 | -0.12(-0.50%) |
Mar 11, 2002 | 23.91 | 24.52 | 23.90 | 24.41 | 150,762 | +0.34(+1.41%) |
Mar 08, 2002 | 23.84 | 24.12 | 23.79 | 24.08 | 265,053 | +0.37(+1.57%) |
Mar 07, 2002 | 23.84 | 24.04 | 23.17 | 23.70 | 186,792 | +0.34(+1.45%) |
Mar 06, 2002 | 22.85 | 23.43 | 22.82 | 23.36 | 240,688 | +0.58(+2.53%) |
Mar 05, 2002 | 23.06 | 23.15 | 22.61 | 22.79 | 351,435 | -0.24(-1.03%) |
Mar 04, 2002 | 23.07 | 23.33 | 22.80 | 23.03 | 232,567 | +0.16(+0.71%) |
Mar 01, 2002 | 22.79 | 23.06 | 22.62 | 22.86 | 227,547 | +0.21(+0.93%) |
Feb 28, 2002 | 22.69 | 22.88 | 22.52 | 22.65 | 213,223 | -0.17(-0.74%) |
Feb 27, 2002 | 22.82 | 23.13 | 22.73 | 22.82 | 113,994 | +0.03(+0.15%) |
Feb 26, 2002 | 22.92 | 23.09 | 22.40 | 22.79 | 498,506 | -0.03(-0.15%) |
Feb 25, 2002 | 22.70 | 23.01 | 22.65 | 22.82 | 208,203 | +0.10(+0.45%) |
Feb 22, 2002 | 22.23 | 22.74 | 22.14 | 22.72 | 168,777 | +0.47(+2.13%) |
Feb 21, 2002 | 23.03 | 23.06 | 22.25 | 22.25 | 166,562 | -0.81(-3.52%) |
Feb 20, 2002 | 22.48 | 23.13 | 22.21 | 23.06 | 192,846 | +0.81(+3.62%) |
Feb 19, 2002 | 22.48 | 22.65 | 22.11 | 22.25 | 77,227 | -0.23(-1.02%) |
Feb 18, 2002 | 22.25 | 22.80 | 22.19 | 22.48 | 132,600 | +0.00(+0.00%) |
Feb 15, 2002 | 22.25 | 22.80 | 22.19 | 22.48 | 132,305 | +0.05(+0.24%) |
Feb 14, 2002 | 22.57 | 22.63 | 22.34 | 22.43 | 290,155 | -0.09(-0.39%) |
Feb 13, 2002 | 22.55 | 22.55 | 22.38 | 22.52 | 292,961 | +0.07(+0.30%) |
Feb 12, 2002 | 22.19 | 22.62 | 22.19 | 22.45 | 84,314 | +0.09(+0.39%) |
Feb 11, 2002 | 22.38 | 22.42 | 22.21 | 22.36 | 84,019 | -0.02(-0.09%) |
Feb 08, 2002 | 22.22 | 22.38 | 22.01 | 22.38 | 155,783 | +0.29(+1.32%) |
Feb 07, 2002 | 22.28 | 22.44 | 22.09 | 22.09 | 152,091 | -0.29(-1.30%) |
Feb 06, 2002 | 22.52 | 22.52 | 21.87 | 22.38 | 248,514 | -0.07(-0.30%) |
Feb 05, 2002 | 21.98 | 22.53 | 21.94 | 22.45 | 278,638 | +0.41(+1.87%) |
Feb 04, 2002 | 22.36 | 22.48 | 22.01 | 22.04 | 305,660 | -0.37(-1.66%) |
Feb 01, 2002 | 21.74 | 23.03 | 21.73 | 22.41 | 1,031,270 | -0.71(-3.08%) |
Jan 31, 2002 | 23.23 | 23.40 | 23.11 | 23.12 | 278,047 | -0.07(-0.32%) |
Jan 30, 2002 | 23.32 | 23.36 | 22.91 | 23.19 | 286,907 | -0.12(-0.52%) |
Jan 29, 2002 | 23.40 | 23.40 | 22.89 | 23.32 | 179,409 | -0.01(-0.03%) |
Jan 28, 2002 | 23.36 | 23.40 | 23.08 | 23.32 | 186,054 | +0.01(+0.06%) |
Jan 25, 2002 | 23.23 | 23.38 | 23.01 | 23.31 | 238,326 | +0.15(+0.64%) |
Jan 24, 2002 | 22.69 | 23.30 | 22.69 | 23.16 | 141,755 | +0.07(+0.32%) |
Jan 23, 2002 | 23.09 | 23.13 | 22.82 | 23.09 | 204,068 | -0.14(-0.61%) |
Jan 22, 2002 | 23.56 | 23.57 | 23.03 | 23.23 | 319,392 | -0.22(-0.92%) |
Jan 21, 2002 | 23.47 | 23.64 | 23.23 | 23.45 | 180,295 | +0.00(+0.00%) |
Jan 18, 2002 | 23.47 | 23.64 | 23.23 | 23.45 | 177,637 | +0.04(+0.17%) |
Jan 17, 2002 | 22.92 | 23.43 | 22.74 | 23.40 | 157,407 | +0.66(+2.92%) |
Jan 16, 2002 | 22.72 | 22.98 | 22.52 | 22.74 | 323,231 | +0.17(+0.75%) |
Jan 15, 2002 | 22.35 | 22.83 | 22.35 | 22.57 | 351,435 | -0.12(-0.54%) |
Jan 14, 2002 | 23.77 | 23.77 | 22.68 | 22.69 | 376,094 | -0.94(-3.98%) |
Jan 11, 2002 | 24.01 | 24.01 | 23.59 | 23.64 | 139,983 | -0.26(-1.08%) |
Jan 10, 2002 | 23.91 | 24.14 | 23.80 | 23.89 | 83,133 | -0.16(-0.65%) |