Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.94 | 17.07 | 16.39 | 16.65 | 111,751 | -0.52(-3.00%) |
Sep 27, 2002 | 17.21 | 17.87 | 17.02 | 17.16 | 85,831 | +0.21(+1.25%) |
Sep 26, 2002 | 17.02 | 17.19 | 16.78 | 16.95 | 71,086 | +0.97(+6.09%) |
Sep 25, 2002 | 16.78 | 16.78 | 15.68 | 15.98 | 160,487 | -0.27(-1.67%) |
Sep 24, 2002 | 16.19 | 16.49 | 16.11 | 16.25 | 110,975 | -1.15(-6.59%) |
Sep 23, 2002 | 17.75 | 17.83 | 17.40 | 17.40 | 93,902 | -1.16(-6.25%) |
Sep 20, 2002 | 18.69 | 18.69 | 18.08 | 18.56 | 322,526 | +0.29(+1.59%) |
Sep 19, 2002 | 18.56 | 18.78 | 18.27 | 18.27 | 225,054 | -1.19(-6.13%) |
Sep 18, 2002 | 19.01 | 19.49 | 19.01 | 19.46 | 27,316 | +0.23(+1.17%) |
Sep 17, 2002 | 19.65 | 19.69 | 19.01 | 19.23 | 78,691 | -0.63(-3.18%) |
Sep 16, 2002 | 19.95 | 20.04 | 19.52 | 19.86 | 26,230 | -0.01(-0.06%) |
Sep 13, 2002 | 19.90 | 20.18 | 19.65 | 19.88 | 49,822 | -0.23(-1.12%) |
Sep 12, 2002 | 20.75 | 20.75 | 20.00 | 20.10 | 52,305 | -0.71(-3.41%) |
Sep 11, 2002 | 20.62 | 20.93 | 20.62 | 20.81 | 26,851 | +0.45(+2.22%) |
Sep 10, 2002 | 19.91 | 20.55 | 19.91 | 20.36 | 58,514 | +1.08(+5.61%) |
Sep 09, 2002 | 19.41 | 19.41 | 19.10 | 19.28 | 33,525 | -0.28(-1.42%) |
Sep 06, 2002 | 19.79 | 19.97 | 19.55 | 19.55 | 28,869 | +0.23(+1.17%) |
Sep 05, 2002 | 18.85 | 19.55 | 18.79 | 19.33 | 88,469 | -0.24(-1.22%) |
Sep 04, 2002 | 19.21 | 19.57 | 19.21 | 19.57 | 20,953 | +0.57(+3.02%) |
Sep 03, 2002 | 19.49 | 19.53 | 18.77 | 18.99 | 23,436 | -1.15(-5.69%) |
Aug 30, 2002 | 19.81 | 20.33 | 19.78 | 20.14 | 155,210 | -0.28(-1.39%) |
Aug 29, 2002 | 19.97 | 20.51 | 19.86 | 20.42 | 26,540 | -0.04(-0.19%) |
Aug 28, 2002 | 20.93 | 21.00 | 20.36 | 20.46 | 33,059 | -0.99(-4.62%) |
Aug 27, 2002 | 21.40 | 21.91 | 21.33 | 21.45 | 47,494 | +0.06(+0.30%) |
Aug 26, 2002 | 21.20 | 21.57 | 21.20 | 21.39 | 23,747 | +0.13(+0.61%) |
Aug 23, 2002 | 20.71 | 21.40 | 20.71 | 21.26 | 19,711 | +0.24(+1.16%) |
Aug 22, 2002 | 20.95 | 21.42 | 20.87 | 21.02 | 52,616 | -0.18(-0.85%) |
Aug 21, 2002 | 21.04 | 21.32 | 20.91 | 21.20 | 46,563 | -0.55(-2.52%) |
Aug 20, 2002 | 21.00 | 21.82 | 21.00 | 21.74 | 325,941 | -0.13(-0.59%) |
Aug 16, 2002 | 21.46 | 22.27 | 21.46 | 21.87 | 125,565 | +1.71(+8.47%) |
Aug 15, 2002 | 20.13 | 20.56 | 20.13 | 20.17 | 102,904 | +0.08(+0.42%) |
Aug 14, 2002 | 19.56 | 20.22 | 19.36 | 20.08 | 51,840 | +1.07(+5.63%) |
Aug 13, 2002 | 18.59 | 19.46 | 18.59 | 19.01 | 47,028 | -0.06(-0.30%) |
Aug 12, 2002 | 19.01 | 19.46 | 18.88 | 19.07 | 107,095 | -0.51(-2.60%) |
Aug 07, 2002 | 19.41 | 19.58 | 18.97 | 19.58 | 60,687 | -0.20(-1.01%) |
Aug 06, 2002 | 19.14 | 20.10 | 19.14 | 19.78 | 55,099 | +0.65(+3.40%) |
Aug 05, 2002 | 18.90 | 19.34 | 18.90 | 19.13 | 143,879 | -0.23(-1.20%) |
Aug 02, 2002 | 19.55 | 19.62 | 19.21 | 19.36 | 55,099 | +0.19(+1.01%) |
Aug 01, 2002 | 20.30 | 20.33 | 18.97 | 19.17 | 111,130 | -1.21(-5.94%) |
Jul 31, 2002 | 19.98 | 20.74 | 19.81 | 20.38 | 64,722 | -0.11(-0.53%) |
Jul 30, 2002 | 19.98 | 20.57 | 19.95 | 20.49 | 46,252 | -0.32(-1.55%) |
Jul 29, 2002 | 19.66 | 20.81 | 19.66 | 20.81 | 95,143 | +2.00(+10.62%) |
Jul 26, 2002 | 19.43 | 19.46 | 18.30 | 18.81 | 178,026 | -1.40(-6.95%) |
Jul 25, 2002 | 19.49 | 20.87 | 19.30 | 20.22 | 175,697 | -2.17(-9.70%) |
Jul 24, 2002 | 20.28 | 22.43 | 20.15 | 22.39 | 147,604 | +0.87(+4.04%) |
Jul 23, 2002 | 21.15 | 21.74 | 21.13 | 21.52 | 163,125 | -1.39(-6.05%) |
Jul 22, 2002 | 23.23 | 23.77 | 22.49 | 22.90 | 181,285 | -0.55(-2.34%) |
Jul 19, 2002 | 24.24 | 24.50 | 23.45 | 23.45 | 48,115 | -0.97(-3.96%) |
Jul 17, 2002 | 24.04 | 24.61 | 24.04 | 24.42 | 61,308 | +0.06(+0.26%) |
Jul 12, 2002 | 24.62 | 24.62 | 23.95 | 24.35 | 135,964 | -0.26(-1.05%) |
Jul 11, 2002 | 24.27 | 24.61 | 24.12 | 24.61 | 66,429 | -0.28(-1.14%) |
Jul 10, 2002 | 25.33 | 25.51 | 24.87 | 24.90 | 83,347 | -0.01(-0.03%) |
Jul 09, 2002 | 24.63 | 25.20 | 24.29 | 24.90 | 101,197 | -0.62(-2.45%) |
Jul 08, 2002 | 25.07 | 25.53 | 25.07 | 25.53 | 155,365 | +0.49(+1.96%) |
Jul 05, 2002 | 24.10 | 25.26 | 24.10 | 25.04 | 79,622 | +1.52(+6.47%) |
Jul 04, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | +0.00(+0.00%) |
Jul 03, 2002 | 23.53 | 23.70 | 23.36 | 23.52 | 51,840 | -0.55(-2.28%) |
Jul 02, 2002 | 24.39 | 24.60 | 24.06 | 24.06 | 47,959 | -0.97(-3.86%) |
Jul 01, 2002 | 24.56 | 25.22 | 24.55 | 25.03 | 83,968 | +0.47(+1.92%) |
Jun 28, 2002 | 24.55 | 24.92 | 24.44 | 24.56 | 40,820 | -0.08(-0.34%) |
Jun 27, 2002 | 24.06 | 24.64 | 23.77 | 24.64 | 52,616 | +0.84(+3.52%) |
Jun 26, 2002 | 23.34 | 23.81 | 23.32 | 23.81 | 145,431 | +0.23(+0.96%) |
Jun 25, 2002 | 23.99 | 24.14 | 23.58 | 23.58 | 75,587 | -0.34(-1.40%) |
Jun 21, 2002 | 24.10 | 24.13 | 23.91 | 23.92 | 104,146 | +0.11(+0.46%) |
Jun 20, 2002 | 24.19 | 24.43 | 23.81 | 23.81 | 42,372 | -0.73(-2.97%) |
Jun 19, 2002 | 24.73 | 25.00 | 24.42 | 24.53 | 127,427 | -0.20(-0.81%) |
Jun 18, 2002 | 24.79 | 24.97 | 24.55 | 24.73 | 114,079 | -0.47(-1.87%) |
Jun 17, 2002 | 24.91 | 25.30 | 24.91 | 25.20 | 33,680 | +0.43(+1.74%) |
Jun 14, 2002 | 24.84 | 24.94 | 24.39 | 24.77 | 213,258 | -1.26(-4.83%) |
Jun 12, 2002 | 26.20 | 26.41 | 25.84 | 26.03 | 109,112 | -0.07(-0.27%) |
Jun 11, 2002 | 26.07 | 26.41 | 26.04 | 26.10 | 70,155 | +0.62(+2.43%) |
Jun 10, 2002 | 25.23 | 25.58 | 25.21 | 25.48 | 17,849 | +0.40(+1.59%) |
Jun 07, 2002 | 24.81 | 25.22 | 24.58 | 25.08 | 27,316 | -0.17(-0.69%) |
Jun 06, 2002 | 26.00 | 26.01 | 25.06 | 25.26 | 48,425 | -0.07(-0.28%) |
Jun 05, 2002 | 25.42 | 25.51 | 25.26 | 25.33 | 47,339 | -0.95(-3.63%) |
May 31, 2002 | 26.67 | 26.67 | 26.28 | 26.28 | 49,667 | -0.72(-2.65%) |
May 28, 2002 | 26.63 | 27.00 | 26.63 | 27.00 | 17,849 | -0.03(-0.12%) |
May 27, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 15,521 | +0.00(+0.00%) |
May 24, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 10,709 | +0.08(+0.31%) |
May 23, 2002 | 26.74 | 27.03 | 26.71 | 26.94 | 54,478 | +0.39(+1.46%) |
May 22, 2002 | 25.94 | 26.64 | 25.94 | 26.56 | 327,338 | +0.62(+2.41%) |
May 21, 2002 | 26.22 | 26.29 | 25.93 | 25.93 | 63,636 | +0.35(+1.39%) |
May 20, 2002 | 25.29 | 25.86 | 25.13 | 25.58 | 32,749 | +0.09(+0.35%) |
May 17, 2002 | 26.09 | 26.09 | 25.47 | 25.49 | 170,110 | -0.86(-3.28%) |
May 16, 2002 | 25.55 | 26.74 | 25.51 | 26.35 | 103,835 | +2.76(+11.69%) |
May 15, 2002 | 23.97 | 24.32 | 23.19 | 23.59 | 149,467 | -0.31(-1.29%) |
May 14, 2002 | 23.97 | 24.11 | 23.48 | 23.90 | 72,327 | +0.13(+0.54%) |
May 13, 2002 | 23.54 | 23.84 | 23.52 | 23.77 | 42,527 | -0.32(-1.34%) |
May 10, 2002 | 24.18 | 24.39 | 23.79 | 24.10 | 51,529 | -0.08(-0.35%) |
May 09, 2002 | 24.55 | 24.61 | 24.06 | 24.18 | 56,962 | +0.12(+0.51%) |
May 08, 2002 | 24.16 | 24.17 | 23.99 | 24.06 | 33,525 | +0.83(+3.58%) |
May 07, 2002 | 23.08 | 23.31 | 23.01 | 23.23 | 32,128 | -0.10(-0.41%) |
May 06, 2002 | 23.45 | 23.66 | 23.29 | 23.32 | 44,855 | -0.01(-0.06%) |
May 03, 2002 | 23.72 | 23.72 | 23.23 | 23.34 | 30,110 | +0.08(+0.33%) |
May 02, 2002 | 22.87 | 23.76 | 22.87 | 23.26 | 110,044 | -0.48(-2.04%) |
May 01, 2002 | 23.87 | 23.87 | 23.45 | 23.74 | 89,556 | -0.42(-1.73%) |
Apr 30, 2002 | 23.81 | 24.52 | 23.81 | 24.16 | 45,010 | +0.64(+2.74%) |
Apr 29, 2002 | 23.97 | 23.97 | 23.52 | 23.52 | 40,199 | -0.75(-3.08%) |
Apr 26, 2002 | 24.53 | 24.58 | 24.16 | 24.26 | 33,059 | -0.43(-1.72%) |
Apr 25, 2002 | 23.81 | 24.70 | 23.81 | 24.69 | 36,163 | +0.85(+3.57%) |
Apr 24, 2002 | 24.03 | 24.16 | 23.62 | 23.84 | 79,157 | -0.64(-2.63%) |
Apr 23, 2002 | 24.67 | 25.45 | 24.48 | 24.48 | 130,842 | -0.96(-3.77%) |
Apr 22, 2002 | 24.74 | 25.64 | 24.73 | 25.44 | 107,715 | +0.38(+1.52%) |
Apr 19, 2002 | 25.13 | 25.29 | 24.91 | 25.06 | 59,600 | -0.21(-0.82%) |
Apr 18, 2002 | 25.06 | 25.34 | 24.93 | 25.27 | 35,698 | +0.08(+0.33%) |
Apr 17, 2002 | 25.28 | 25.45 | 25.09 | 25.19 | 109,733 | +0.64(+2.63%) |
Apr 16, 2002 | 24.45 | 24.58 | 24.19 | 24.54 | 213,103 | +0.61(+2.53%) |
Apr 15, 2002 | 23.71 | 24.08 | 23.62 | 23.94 | 33,835 | -0.17(-0.69%) |
Apr 12, 2002 | 24.32 | 24.32 | 23.85 | 24.10 | 373,746 | +0.03(+0.11%) |
Apr 11, 2002 | 24.29 | 24.29 | 23.58 | 24.08 | 100,110 | -0.97(-3.88%) |
Apr 10, 2002 | 24.97 | 25.32 | 24.97 | 25.05 | 91,729 | +0.34(+1.38%) |
Apr 09, 2002 | 24.59 | 24.71 | 24.28 | 24.71 | 77,605 | -0.39(-1.54%) |
Apr 08, 2002 | 24.29 | 25.09 | 24.29 | 25.09 | 81,019 | -0.35(-1.39%) |
Apr 05, 2002 | 25.35 | 25.53 | 25.19 | 25.45 | 63,791 | -0.81(-3.07%) |
Apr 04, 2002 | 26.09 | 26.39 | 26.09 | 26.25 | 63,791 | +0.84(+3.30%) |
Apr 03, 2002 | 25.50 | 25.61 | 25.38 | 25.42 | 18,935 | -0.03(-0.13%) |
Apr 02, 2002 | 25.37 | 25.61 | 25.37 | 25.45 | 66,740 | -0.61(-2.32%) |
Apr 01, 2002 | 25.77 | 26.05 | 25.77 | 26.05 | 42,217 | +0.17(+0.65%) |
Mar 29, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | +0.00(+0.00%) |
Mar 28, 2002 | 25.98 | 25.98 | 25.45 | 25.89 | 804,920 | -0.12(-0.45%) |
Mar 27, 2002 | 25.88 | 26.22 | 25.82 | 26.00 | 59,290 | +0.14(+0.52%) |
Mar 26, 2002 | 26.19 | 26.48 | 25.81 | 25.87 | 84,123 | +0.38(+1.49%) |
Mar 25, 2002 | 25.98 | 26.00 | 25.49 | 25.49 | 67,982 | +0.10(+0.38%) |
Mar 22, 2002 | 25.37 | 25.60 | 25.27 | 25.39 | 80,398 | +0.40(+1.60%) |
Mar 21, 2002 | 24.81 | 25.11 | 24.77 | 24.99 | 65,498 | +0.44(+1.81%) |
Mar 20, 2002 | 24.31 | 24.71 | 24.24 | 24.55 | 69,223 | -0.48(-1.90%) |
Mar 19, 2002 | 25.12 | 25.35 | 24.93 | 25.02 | 99,644 | -0.04(-0.15%) |
Mar 18, 2002 | 25.06 | 25.22 | 24.84 | 25.06 | 91,574 | -0.06(-0.26%) |
Mar 15, 2002 | 24.66 | 25.45 | 24.58 | 25.13 | 220,864 | +1.17(+4.87%) |
Mar 14, 2002 | 24.20 | 24.42 | 23.96 | 23.96 | 56,962 | +0.12(+0.51%) |
Mar 13, 2002 | 23.88 | 24.10 | 23.58 | 23.84 | 101,197 | +0.19(+0.82%) |
Mar 12, 2002 | 23.01 | 23.77 | 22.82 | 23.65 | 129,134 | -0.71(-2.91%) |
Mar 11, 2002 | 23.65 | 24.53 | 23.61 | 24.35 | 86,762 | +0.11(+0.45%) |
Mar 08, 2002 | 24.71 | 24.71 | 23.88 | 24.24 | 78,381 | -0.12(-0.48%) |
Mar 07, 2002 | 24.38 | 24.40 | 23.94 | 24.36 | 294,433 | -1.13(-4.42%) |
Mar 06, 2002 | 24.99 | 25.63 | 24.88 | 25.49 | 250,198 | +0.84(+3.40%) |
Mar 05, 2002 | 24.48 | 24.84 | 24.48 | 24.65 | 107,560 | -0.53(-2.10%) |
Mar 04, 2002 | 24.73 | 25.45 | 24.64 | 25.18 | 182,216 | +1.01(+4.19%) |
Mar 01, 2002 | 24.10 | 24.81 | 24.07 | 24.17 | 110,820 | +0.55(+2.35%) |
Feb 28, 2002 | 23.52 | 23.68 | 23.03 | 23.61 | 149,467 | -0.40(-1.66%) |
Feb 27, 2002 | 24.45 | 24.45 | 23.85 | 24.01 | 88,159 | -0.01(-0.05%) |
Feb 26, 2002 | 24.23 | 24.46 | 23.98 | 24.03 | 52,461 | -0.23(-0.93%) |
Feb 25, 2002 | 24.16 | 24.53 | 24.10 | 24.25 | 160,176 | +0.85(+3.63%) |
Feb 22, 2002 | 23.14 | 23.48 | 23.14 | 23.40 | 121,219 | +0.72(+3.18%) |
Feb 21, 2002 | 22.65 | 23.41 | 22.62 | 22.68 | 87,538 | +0.16(+0.72%) |
Feb 20, 2002 | 22.39 | 22.55 | 22.13 | 22.52 | 133,325 | +0.04(+0.17%) |
Feb 19, 2002 | 22.56 | 22.65 | 22.29 | 22.48 | 157,693 | -1.17(-4.93%) |
Feb 18, 2002 | 23.92 | 24.01 | 23.48 | 23.65 | 89,556 | +0.00(+0.00%) |
Feb 15, 2002 | 23.92 | 24.01 | 23.48 | 23.65 | 310,420 | -0.08(-0.33%) |
Feb 14, 2002 | 23.39 | 24.08 | 23.32 | 23.72 | 122,305 | +0.43(+1.85%) |
Feb 13, 2002 | 23.16 | 23.29 | 22.84 | 23.29 | 96,851 | -0.04(-0.17%) |
Feb 12, 2002 | 23.32 | 23.75 | 23.21 | 23.33 | 107,715 | -0.25(-1.07%) |
Feb 11, 2002 | 23.54 | 23.80 | 23.36 | 23.58 | 133,325 | +0.81(+3.57%) |
Feb 08, 2002 | 22.87 | 22.97 | 22.49 | 22.77 | 209,999 | +1.25(+5.81%) |
Feb 07, 2002 | 22.32 | 22.32 | 21.49 | 21.52 | 175,077 | +0.87(+4.21%) |
Feb 06, 2002 | 20.69 | 20.97 | 20.55 | 20.65 | 90,797 | -0.29(-1.38%) |
Feb 05, 2002 | 21.17 | 21.31 | 20.94 | 20.94 | 160,176 | -0.08(-0.40%) |
Feb 04, 2002 | 21.68 | 21.68 | 20.84 | 21.02 | 191,995 | -0.05(-0.24%) |
Feb 01, 2002 | 21.24 | 21.71 | 21.04 | 21.07 | 168,868 | +0.43(+2.06%) |
Jan 31, 2002 | 21.07 | 21.19 | 20.46 | 20.65 | 80,709 | +0.29(+1.42%) |
Jan 30, 2002 | 20.19 | 20.62 | 20.10 | 20.36 | 282,016 | +0.64(+3.27%) |
Jan 29, 2002 | 20.05 | 20.09 | 19.39 | 19.72 | 183,613 | -0.71(-3.47%) |
Jan 28, 2002 | 20.68 | 20.69 | 20.14 | 20.42 | 282,482 | -0.25(-1.22%) |
Jan 25, 2002 | 20.89 | 20.91 | 20.52 | 20.68 | 648,468 | -0.78(-3.63%) |
Jan 24, 2002 | 21.92 | 22.07 | 21.26 | 21.45 | 210,930 | -0.55(-2.49%) |
Jan 23, 2002 | 21.45 | 22.49 | 21.33 | 22.00 | 134,567 | +0.74(+3.48%) |
Jan 22, 2002 | 22.16 | 22.18 | 21.26 | 21.26 | 110,044 | -1.16(-5.17%) |
Jan 21, 2002 | 22.16 | 22.82 | 22.00 | 22.42 | 87,072 | +0.00(+0.00%) |
Jan 18, 2002 | 22.16 | 22.82 | 22.00 | 22.42 | 87,072 | -0.29(-1.28%) |
Jan 17, 2002 | 22.55 | 23.08 | 22.47 | 22.71 | 277,981 | +0.46(+2.09%) |
Jan 16, 2002 | 22.22 | 22.81 | 22.16 | 22.25 | 68,913 | -0.85(-3.68%) |
Jan 15, 2002 | 23.16 | 23.45 | 22.61 | 23.10 | 119,511 | +0.87(+3.91%) |
Jan 14, 2002 | 23.35 | 23.35 | 22.23 | 22.23 | 93,436 | -1.45(-6.12%) |
Jan 11, 2002 | 23.74 | 23.76 | 23.48 | 23.68 | 94,678 | +0.42(+1.80%) |
Jan 10, 2002 | 23.33 | 23.58 | 23.01 | 23.26 | 220,553 | -0.42(-1.77%) |