Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 23.05 | 23.50 | 23.04 | 23.07 | 6,786 | +0.03(+0.11%) |
Sep 27, 2002 | 23.42 | 23.42 | 23.04 | 23.05 | 2,530 | -0.07(-0.30%) |
Sep 26, 2002 | 23.08 | 23.47 | 23.04 | 23.12 | 1,265 | -0.10(-0.41%) |
Sep 25, 2002 | 23.08 | 23.21 | 23.08 | 23.21 | 2,760 | +0.00(+0.00%) |
Sep 24, 2002 | 23.40 | 23.40 | 23.15 | 23.21 | 621,106 | +0.17(+0.75%) |
Sep 23, 2002 | 23.34 | 23.38 | 23.04 | 23.04 | 8,856 | -0.33(-1.41%) |
Sep 20, 2002 | 23.86 | 23.86 | 23.04 | 23.37 | 5,520 | +0.33(+1.43%) |
Sep 19, 2002 | 22.69 | 23.09 | 22.69 | 23.04 | 4,600 | +0.43(+1.88%) |
Sep 18, 2002 | 23.04 | 23.04 | 22.61 | 22.61 | 3,910 | -0.75(-3.20%) |
Sep 17, 2002 | 23.36 | 23.36 | 23.36 | 23.36 | 575 | +0.32(+1.40%) |
Sep 16, 2002 | 23.27 | 23.27 | 23.04 | 23.04 | 6,901 | -0.26(-1.12%) |
Sep 13, 2002 | 23.54 | 23.54 | 23.30 | 23.30 | 2,185 | -0.23(-1.00%) |
Sep 12, 2002 | 23.53 | 23.54 | 23.26 | 23.54 | 3,485 | -0.11(-0.48%) |
Sep 11, 2002 | 23.79 | 24.13 | 23.64 | 23.65 | 3,105 | -0.65(-2.68%) |
Sep 10, 2002 | 23.96 | 24.30 | 23.96 | 24.30 | 1,035 | -0.04(-0.18%) |
Sep 09, 2002 | 24.34 | 24.34 | 24.34 | 24.34 | 230 | +0.26(+1.08%) |
Sep 06, 2002 | 24.40 | 24.41 | 24.00 | 24.08 | 17,706 | +0.08(+0.33%) |
Sep 05, 2002 | 24.44 | 24.68 | 24.00 | 24.00 | 3,335 | -0.60(-2.44%) |
Sep 04, 2002 | 24.03 | 24.60 | 24.03 | 24.60 | 1,380 | +0.89(+3.74%) |
Sep 03, 2002 | 24.73 | 24.73 | 23.67 | 23.72 | 3,450 | -0.86(-3.50%) |
Aug 30, 2002 | 24.58 | 24.58 | 24.17 | 24.58 | 195,533 | +0.43(+1.80%) |
Aug 29, 2002 | 24.03 | 24.80 | 24.03 | 24.14 | 3,105 | +0.12(+0.51%) |
Aug 28, 2002 | 24.12 | 24.73 | 24.00 | 24.02 | 5,064 | -0.10(-0.40%) |
Aug 27, 2002 | 24.47 | 24.47 | 24.08 | 24.12 | 1,601 | -0.28(-1.14%) |
Aug 26, 2002 | 25.08 | 25.08 | 24.08 | 24.40 | 5,181 | -0.38(-1.54%) |
Aug 23, 2002 | 23.68 | 25.08 | 23.68 | 24.78 | 16,913 | +1.09(+4.59%) |
Aug 22, 2002 | 23.73 | 23.73 | 22.67 | 23.69 | 1,840 | -0.03(-0.15%) |
Aug 21, 2002 | 23.04 | 23.73 | 22.95 | 23.73 | 6,901 | +0.74(+3.21%) |
Aug 20, 2002 | 22.54 | 22.99 | 22.18 | 22.99 | 17,598 | +0.44(+1.97%) |
Aug 16, 2002 | 22.15 | 22.54 | 22.15 | 22.54 | 115,019 | +0.24(+1.09%) |
Aug 15, 2002 | 22.15 | 22.33 | 22.00 | 22.30 | 8,971 | +0.13(+0.59%) |
Aug 14, 2002 | 21.33 | 22.17 | 21.27 | 22.17 | 3,450 | +0.76(+3.53%) |
Aug 13, 2002 | 21.47 | 21.70 | 21.16 | 21.41 | 3,795 | +0.50(+2.37%) |
Aug 12, 2002 | 20.92 | 21.47 | 20.92 | 20.92 | 5,955 | +0.00(+0.00%) |
Aug 07, 2002 | 21.03 | 21.04 | 20.92 | 20.92 | 6,671 | -0.12(-0.58%) |
Aug 06, 2002 | 21.04 | 21.04 | 20.69 | 21.04 | 5,405 | +0.30(+1.47%) |
Aug 05, 2002 | 20.69 | 20.74 | 20.66 | 20.74 | 6,096 | +0.09(+0.42%) |
Aug 02, 2002 | 21.08 | 21.08 | 20.65 | 20.65 | 14,492 | -0.57(-2.70%) |
Aug 01, 2002 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 21.22 | 21.22 | 21.21 | 21.22 | 1,495 | -0.79(-3.59%) |
Jul 30, 2002 | 21.89 | 22.01 | 21.15 | 22.01 | 1,955 | +0.19(+0.88%) |
Jul 29, 2002 | 21.54 | 21.82 | 21.54 | 21.82 | 2,070 | +0.30(+1.41%) |
Jul 26, 2002 | 20.95 | 21.52 | 20.69 | 21.52 | 12,422 | +0.57(+2.70%) |
Jul 25, 2002 | 20.94 | 20.95 | 20.72 | 20.95 | 10,351 | +0.09(+0.42%) |
Jul 24, 2002 | 21.29 | 21.29 | 20.58 | 20.87 | 10,811 | +0.30(+1.44%) |
Jul 23, 2002 | 21.34 | 21.34 | 20.56 | 20.57 | 10,926 | -0.87(-4.06%) |
Jul 22, 2002 | 21.52 | 22.10 | 21.10 | 21.44 | 21,508 | -0.12(-0.56%) |
Jul 19, 2002 | 22.04 | 22.04 | 21.56 | 21.56 | 34,850 | -1.04(-4.62%) |
Jul 17, 2002 | 22.60 | 22.60 | 22.29 | 22.60 | 12,537 | +0.64(+2.93%) |
Jul 12, 2002 | 22.00 | 22.38 | 21.96 | 21.96 | 2,185 | -0.04(-0.20%) |
Jul 11, 2002 | 22.38 | 22.38 | 21.88 | 22.00 | 4,485 | -0.38(-1.71%) |
Jul 10, 2002 | 22.60 | 22.60 | 22.07 | 22.39 | 16,907 | -0.14(-0.62%) |
Jul 09, 2002 | 22.18 | 22.53 | 22.18 | 22.53 | 16,792 | +0.35(+1.57%) |
Jul 08, 2002 | 22.30 | 22.30 | 22.18 | 22.18 | 35,196 | -0.12(-0.55%) |
Jul 05, 2002 | 21.99 | 22.46 | 21.99 | 22.30 | 6,786 | +0.56(+2.56%) |
Jul 04, 2002 | 22.95 | 23.04 | 21.74 | 21.74 | 12,997 | +0.00(+0.00%) |
Jul 03, 2002 | 22.95 | 23.04 | 21.74 | 21.74 | 12,997 | -1.43(-6.15%) |
Jul 02, 2002 | 23.47 | 23.47 | 23.17 | 23.17 | 5,175 | -0.30(-1.30%) |
Jul 01, 2002 | 22.72 | 23.56 | 22.72 | 23.47 | 82,124 | -0.32(-1.35%) |
Jun 28, 2002 | 23.45 | 23.91 | 22.80 | 23.80 | 170,114 | +0.07(+0.29%) |
Jun 27, 2002 | 23.38 | 23.78 | 23.20 | 23.73 | 12,192 | +0.35(+1.49%) |
Jun 26, 2002 | 22.91 | 23.38 | 22.91 | 23.38 | 6,556 | +0.47(+2.05%) |
Jun 25, 2002 | 22.80 | 22.91 | 22.51 | 22.91 | 19,323 | +1.48(+6.90%) |
Jun 21, 2002 | 21.87 | 21.87 | 21.43 | 21.43 | 3,335 | -0.43(-1.99%) |
Jun 20, 2002 | 21.43 | 21.87 | 21.43 | 21.87 | 5,866 | +0.14(+0.64%) |
Jun 19, 2002 | 21.72 | 21.73 | 21.43 | 21.73 | 10,811 | +0.34(+1.59%) |
Jun 18, 2002 | 21.38 | 21.73 | 21.30 | 21.39 | 5,635 | -0.52(-2.38%) |
Jun 17, 2002 | 21.82 | 21.91 | 21.37 | 21.91 | 1,265 | +0.61(+2.86%) |
Jun 14, 2002 | 21.21 | 21.95 | 21.21 | 21.30 | 9,776 | +0.00(+0.00%) |
Jun 12, 2002 | 21.74 | 21.74 | 21.08 | 21.30 | 11,732 | -0.65(-2.97%) |
Jun 11, 2002 | 21.30 | 21.95 | 21.30 | 21.95 | 9,546 | +0.65(+3.06%) |
Jun 10, 2002 | 21.31 | 21.51 | 21.30 | 21.30 | 6,901 | +0.00(+0.00%) |
Jun 07, 2002 | 21.52 | 21.53 | 21.30 | 21.30 | 30,940 | -0.22(-1.01%) |
Jun 06, 2002 | 22.17 | 22.17 | 21.30 | 21.52 | 16,447 | -0.85(-3.81%) |
Jun 05, 2002 | 22.17 | 22.37 | 22.17 | 22.37 | 575 | -0.33(-1.45%) |
May 31, 2002 | 22.17 | 22.70 | 22.13 | 22.70 | 6,441 | +0.59(+2.67%) |
May 28, 2002 | 22.30 | 22.30 | 22.08 | 22.11 | 5,290 | -0.28(-1.24%) |
May 27, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.00(+0.00%) |
May 24, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.23(+1.02%) |
May 23, 2002 | 22.29 | 22.29 | 22.16 | 22.16 | 1,955 | -0.14(-0.62%) |
May 22, 2002 | 22.08 | 22.30 | 22.08 | 22.30 | 15,527 | +0.22(+0.98%) |
May 21, 2002 | 22.27 | 22.47 | 22.08 | 22.08 | 4,945 | -0.09(-0.39%) |
May 20, 2002 | 22.17 | 22.47 | 22.08 | 22.17 | 5,750 | +0.00(+0.00%) |
May 17, 2002 | 22.38 | 22.38 | 22.17 | 22.17 | 2,760 | -0.11(-0.51%) |
May 16, 2002 | 21.82 | 22.28 | 21.82 | 22.28 | 460 | +0.43(+1.95%) |
May 15, 2002 | 22.40 | 22.40 | 21.86 | 21.86 | 5,175 | -0.53(-2.37%) |
May 14, 2002 | 22.43 | 22.95 | 22.39 | 22.39 | 4,945 | -0.30(-1.30%) |
May 13, 2002 | 22.27 | 22.68 | 22.14 | 22.68 | 1,380 | +0.53(+2.39%) |
May 10, 2002 | 22.78 | 23.25 | 22.10 | 22.15 | 3,680 | -0.63(-2.79%) |
May 09, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | -0.37(-1.58%) |
May 08, 2002 | 22.59 | 23.15 | 22.59 | 23.15 | 2,185 | +0.57(+2.54%) |
May 07, 2002 | 23.04 | 23.27 | 22.58 | 22.58 | 2,070 | -0.63(-2.73%) |
May 06, 2002 | 23.47 | 23.47 | 23.21 | 23.21 | 1,380 | -0.26(-1.11%) |
May 03, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 115 | -0.61(-2.53%) |
May 02, 2002 | 24.08 | 24.13 | 24.08 | 24.08 | 2,070 | +0.00(+0.00%) |
May 01, 2002 | 24.07 | 24.33 | 23.69 | 24.08 | 6,786 | +0.01(+0.04%) |
Apr 30, 2002 | 23.90 | 24.07 | 23.82 | 24.07 | 7,706 | +0.17(+0.73%) |
Apr 29, 2002 | 23.82 | 23.91 | 23.26 | 23.90 | 4,485 | +0.60(+2.57%) |
Apr 26, 2002 | 23.04 | 23.91 | 23.04 | 23.30 | 9,661 | +0.27(+1.17%) |
Apr 25, 2002 | 22.84 | 23.03 | 22.82 | 23.03 | 4,485 | +0.03(+0.15%) |
Apr 24, 2002 | 22.83 | 23.00 | 22.83 | 23.00 | 1,840 | +0.08(+0.36%) |
Apr 23, 2002 | 22.60 | 22.94 | 22.55 | 22.91 | 4,945 | +0.35(+1.56%) |
Apr 22, 2002 | 22.39 | 22.56 | 22.39 | 22.56 | 5,405 | +0.23(+1.01%) |
Apr 19, 2002 | 22.60 | 22.60 | 22.34 | 22.34 | 5,750 | -0.46(-2.02%) |
Apr 18, 2002 | 22.61 | 22.80 | 22.61 | 22.80 | 3,335 | -0.03(-0.11%) |
Apr 17, 2002 | 22.25 | 22.82 | 22.25 | 22.82 | 11,962 | +0.25(+1.12%) |
Apr 16, 2002 | 22.47 | 22.57 | 22.14 | 22.57 | 7,131 | -0.25(-1.11%) |
Apr 15, 2002 | 22.74 | 22.82 | 22.26 | 22.82 | 2,875 | +0.22(+0.96%) |
Apr 12, 2002 | 22.27 | 22.86 | 22.27 | 22.60 | 7,246 | +0.30(+1.36%) |
Apr 11, 2002 | 22.60 | 22.76 | 22.13 | 22.30 | 20,358 | -0.13(-0.58%) |
Apr 10, 2002 | 23.39 | 23.99 | 22.39 | 22.43 | 23,003 | -1.00(-4.27%) |
Apr 09, 2002 | 22.00 | 23.43 | 22.00 | 23.43 | 8,166 | +1.36(+6.14%) |
Apr 08, 2002 | 21.40 | 22.07 | 21.31 | 22.07 | 2,415 | -0.10(-0.43%) |
Apr 05, 2002 | 20.74 | 22.25 | 20.74 | 22.17 | 33,125 | +1.44(+6.96%) |
Apr 04, 2002 | 20.64 | 20.74 | 20.64 | 20.73 | 4,600 | +0.30(+1.45%) |
Apr 03, 2002 | 20.34 | 20.65 | 20.34 | 20.43 | 5,175 | +0.09(+0.43%) |
Apr 02, 2002 | 19.81 | 20.34 | 19.81 | 20.34 | 2,760 | +0.78(+4.00%) |
Apr 01, 2002 | 19.65 | 19.65 | 19.56 | 19.56 | 39,336 | -0.52(-2.60%) |
Mar 29, 2002 | 20.17 | 20.17 | 20.08 | 20.08 | 7,591 | +0.00(+0.00%) |
Mar 28, 2002 | 20.17 | 20.17 | 20.08 | 20.08 | 7,591 | -0.17(-0.82%) |
Mar 27, 2002 | 20.25 | 20.25 | 20.25 | 20.25 | 345 | -0.01(-0.04%) |
Mar 26, 2002 | 20.26 | 20.26 | 20.26 | 20.26 | 1,725 | +0.70(+3.56%) |
Mar 25, 2002 | 19.56 | 19.56 | 19.56 | 19.56 | 1,610 | +0.00(+0.00%) |
Mar 22, 2002 | 19.78 | 19.78 | 19.56 | 19.56 | 13,457 | -0.09(-0.44%) |
Mar 21, 2002 | 20.26 | 20.26 | 19.65 | 19.65 | 920 | -0.57(-2.80%) |
Mar 20, 2002 | 20.21 | 20.21 | 20.21 | 20.21 | 690 | +0.43(+2.20%) |
Mar 19, 2002 | 19.78 | 19.78 | 19.78 | 19.78 | 1,150 | -0.22(-1.09%) |
Mar 18, 2002 | 20.13 | 20.13 | 20.00 | 20.00 | 1,840 | -0.04(-0.22%) |
Mar 15, 2002 | 20.00 | 20.04 | 20.00 | 20.04 | 1,265 | +0.09(+0.44%) |
Mar 14, 2002 | 19.78 | 19.95 | 19.78 | 19.95 | 2,070 | +0.05(+0.26%) |
Mar 13, 2002 | 19.90 | 19.90 | 19.90 | 19.90 | 805 | +0.00(+0.00%) |
Mar 12, 2002 | 19.00 | 19.90 | 19.00 | 19.90 | 9,776 | +0.56(+2.88%) |
Mar 11, 2002 | 19.34 | 19.41 | 19.34 | 19.34 | 5,750 | +0.00(+0.00%) |
Mar 08, 2002 | 19.34 | 19.42 | 19.13 | 19.34 | 1,495 | +0.00(+0.00%) |
Mar 07, 2002 | 19.34 | 19.34 | 19.00 | 19.34 | 4,600 | +0.05(+0.27%) |
Mar 06, 2002 | 19.13 | 19.29 | 19.13 | 19.29 | 4,025 | +0.17(+0.86%) |
Mar 05, 2002 | 19.00 | 19.13 | 19.00 | 19.13 | 5,290 | +0.17(+0.92%) |
Mar 04, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,150 | +0.00(+0.00%) |
Mar 01, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,380 | -0.34(-1.76%) |
Feb 28, 2002 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 19.13 | 19.30 | 18.95 | 19.29 | 7,361 | +0.34(+1.79%) |
Feb 26, 2002 | 19.08 | 19.08 | 18.95 | 18.95 | 3,910 | +0.00(+0.00%) |
Feb 25, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 1,150 | +0.09(+0.46%) |
Feb 22, 2002 | 18.87 | 18.87 | 18.78 | 18.87 | 1,265 | -0.26(-1.36%) |
Feb 21, 2002 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 18.96 | 19.13 | 18.78 | 19.13 | 1,610 | -0.13(-0.68%) |
Feb 19, 2002 | 18.95 | 19.26 | 18.95 | 19.26 | 12,882 | +0.09(+0.45%) |
Feb 18, 2002 | 19.13 | 19.17 | 19.13 | 19.17 | 2,645 | +0.00(+0.00%) |
Feb 15, 2002 | 19.13 | 19.17 | 19.13 | 19.17 | 2,645 | +0.13(+0.68%) |
Feb 14, 2002 | 19.04 | 19.05 | 19.04 | 19.04 | 1,265 | -0.09(-0.45%) |
Feb 13, 2002 | 19.04 | 19.13 | 19.04 | 19.13 | 13,802 | -0.09(-0.45%) |
Feb 12, 2002 | 19.21 | 19.21 | 19.21 | 19.21 | 115 | +0.26(+1.38%) |
Feb 11, 2002 | 18.95 | 18.95 | 18.95 | 18.95 | 230 | -0.09(-0.46%) |
Feb 08, 2002 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 19.13 | 19.13 | 19.04 | 19.04 | 21,968 | -0.17(-0.91%) |
Feb 06, 2002 | 18.87 | 19.21 | 18.87 | 19.21 | 805 | +0.35(+1.84%) |
Feb 05, 2002 | 18.87 | 18.87 | 18.87 | 18.87 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 19.00 | 19.12 | 18.87 | 18.87 | 7,476 | +0.00(+0.00%) |
Feb 01, 2002 | 18.87 | 18.87 | 18.87 | 18.87 | 8,396 | +0.00(+0.00%) |
Jan 31, 2002 | 18.87 | 18.87 | 18.87 | 18.87 | 230 | +0.02(+0.09%) |
Jan 30, 2002 | 19.26 | 19.26 | 18.85 | 18.85 | 6,901 | -0.06(-0.32%) |
Jan 29, 2002 | 18.91 | 18.91 | 18.91 | 18.91 | 5,405 | -0.15(-0.78%) |
Jan 28, 2002 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 19.04 | 19.06 | 19.04 | 19.06 | 690 | +0.01(+0.05%) |
Jan 23, 2002 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 19.04 | 19.05 | 19.04 | 19.05 | 230 | +0.14(+0.74%) |
Jan 21, 2002 | 19.12 | 19.12 | 18.75 | 18.91 | 1,495 | +0.00(+0.00%) |
Jan 18, 2002 | 19.12 | 19.12 | 18.75 | 18.91 | 1,495 | +0.11(+0.60%) |
Jan 17, 2002 | 18.80 | 18.80 | 18.80 | 18.80 | 460 | +0.06(+0.33%) |
Jan 16, 2002 | 19.13 | 19.30 | 18.74 | 18.74 | 5,405 | +0.39(+2.13%) |
Jan 15, 2002 | 18.43 | 18.43 | 18.34 | 18.34 | 7,246 | -0.04(-0.24%) |
Jan 14, 2002 | 18.39 | 18.48 | 18.26 | 18.39 | 48,308 | +0.05(+0.28%) |
Jan 11, 2002 | 18.34 | 18.34 | 18.34 | 18.34 | 3,795 | +0.01(+0.05%) |
Jan 10, 2002 | 18.00 | 18.39 | 18.00 | 18.33 | 5,060 | +0.94(+5.40%) |