Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.45 | 21.88 | 20.82 | 21.42 | 830,000 | -0.06(-0.30%) |
Sep 27, 2002 | 21.46 | 21.57 | 21.19 | 21.48 | 776,000 | +0.00(+0.00%) |
Sep 26, 2002 | 21.33 | 22.16 | 21.23 | 21.48 | 782,800 | +0.16(+0.75%) |
Sep 25, 2002 | 21.79 | 21.90 | 21.05 | 21.32 | 756,300 | -0.45(-2.07%) |
Sep 24, 2002 | 22.12 | 22.27 | 21.55 | 21.77 | 594,430 | -0.43(-1.91%) |
Sep 23, 2002 | 21.71 | 22.48 | 21.36 | 22.20 | 493,024 | +0.26(+1.19%) |
Sep 20, 2002 | 21.93 | 22.02 | 21.39 | 21.94 | 676,200 | +0.18(+0.80%) |
Sep 19, 2002 | 22.62 | 22.63 | 21.63 | 21.77 | 490,100 | -0.94(-4.14%) |
Sep 18, 2002 | 22.72 | 22.93 | 22.02 | 22.70 | 427,326 | -0.09(-0.39%) |
Sep 17, 2002 | 23.88 | 23.89 | 22.71 | 22.80 | 615,800 | -0.90(-3.80%) |
Sep 16, 2002 | 23.40 | 24.00 | 23.27 | 23.70 | 377,777 | +0.20(+0.83%) |
Sep 13, 2002 | 22.70 | 23.51 | 22.70 | 23.50 | 343,900 | +0.54(+2.35%) |
Sep 12, 2002 | 23.41 | 23.41 | 22.73 | 22.96 | 23,240,000 | -0.47(-2.01%) |
Sep 11, 2002 | 23.58 | 23.68 | 23.43 | 23.43 | 249,900 | -0.15(-0.64%) |
Sep 10, 2002 | 23.47 | 23.58 | 23.05 | 23.58 | 352,411 | +0.35(+1.53%) |
Sep 09, 2002 | 22.51 | 23.59 | 22.29 | 23.23 | 781,500 | +0.75(+3.34%) |
Sep 06, 2002 | 22.40 | 22.54 | 22.20 | 22.48 | 443,500 | +0.24(+1.06%) |
Sep 05, 2002 | 22.54 | 22.70 | 22.16 | 22.24 | 325,500 | -0.37(-1.61%) |
Sep 04, 2002 | 22.22 | 22.68 | 21.77 | 22.61 | 578,723 | +0.62(+2.80%) |
Sep 03, 2002 | 22.32 | 22.40 | 21.75 | 21.99 | 430,200 | -0.34(-1.52%) |
Aug 30, 2002 | 22.23 | 22.96 | 22.14 | 22.33 | 403,000 | -0.12(-0.51%) |
Aug 29, 2002 | 22.30 | 22.52 | 21.43 | 22.45 | 723,400 | +0.15(+0.67%) |
Aug 28, 2002 | 22.62 | 22.70 | 22.00 | 22.30 | 448,200 | -0.37(-1.63%) |
Aug 27, 2002 | 23.20 | 23.43 | 22.57 | 22.66 | 447,400 | -0.64(-2.77%) |
Aug 26, 2002 | 22.75 | 23.31 | 22.12 | 23.31 | 474,957 | +0.53(+2.33%) |
Aug 23, 2002 | 23.25 | 23.30 | 22.74 | 22.78 | 1,308,000 | -1.81(-7.38%) |
Aug 22, 2002 | 24.15 | 24.80 | 23.68 | 24.59 | 744,400 | +0.47(+1.97%) |
Aug 21, 2002 | 24.05 | 24.14 | 23.41 | 24.12 | 553,818 | +0.28(+1.17%) |
Aug 20, 2002 | 24.00 | 24.22 | 23.25 | 23.84 | 427,710 | +0.00(+0.02%) |
Aug 16, 2002 | 24.18 | 24.19 | 23.25 | 23.84 | 73,320,000 | -0.59(-2.40%) |
Aug 15, 2002 | 23.23 | 24.49 | 23.20 | 24.42 | 1,201,286 | +1.22(+5.26%) |
Aug 14, 2002 | 22.16 | 23.20 | 21.90 | 23.20 | 748,000 | +0.93(+4.18%) |
Aug 13, 2002 | 22.50 | 22.88 | 22.20 | 22.27 | 549,726 | -0.20(-0.87%) |
Aug 12, 2002 | 22.20 | 22.77 | 21.95 | 22.46 | 501,257 | +3.17(+16.43%) |
Aug 07, 2002 | 20.40 | 20.50 | 18.68 | 19.30 | 1,315,100 | -0.67(-3.36%) |
Aug 06, 2002 | 19.86 | 20.59 | 19.72 | 19.96 | 684,506 | +0.32(+1.60%) |
Aug 05, 2002 | 20.40 | 20.40 | 19.58 | 19.65 | 494,739 | -0.71(-3.46%) |
Aug 02, 2002 | 21.25 | 21.25 | 20.05 | 20.36 | 492,365 | -0.90(-4.23%) |
Aug 01, 2002 | 21.75 | 21.75 | 21.23 | 21.25 | 418,017 | -0.68(-3.10%) |
Jul 31, 2002 | 21.76 | 22.04 | 21.58 | 21.93 | 662,100 | +0.17(+0.78%) |
Jul 30, 2002 | 22.07 | 22.19 | 21.59 | 21.77 | 1,042,100 | -0.36(-1.65%) |
Jul 29, 2002 | 21.25 | 22.23 | 21.23 | 22.13 | 1,103,692 | +0.95(+4.46%) |
Jul 26, 2002 | 20.07 | 21.23 | 20.07 | 21.18 | 1,004,314 | +1.17(+5.87%) |
Jul 25, 2002 | 19.59 | 20.44 | 19.54 | 20.01 | 990,997 | +0.41(+2.09%) |
Jul 24, 2002 | 18.18 | 19.75 | 17.73 | 19.60 | 847,759 | +1.35(+7.40%) |
Jul 23, 2002 | 19.45 | 19.50 | 18.18 | 18.25 | 539,800 | -0.85(-4.45%) |
Jul 22, 2002 | 18.89 | 19.86 | 18.30 | 19.10 | 1,482,100 | -0.04(-0.24%) |
Jul 19, 2002 | 19.59 | 19.60 | 18.62 | 19.14 | 905,800 | -0.88(-4.39%) |
Jul 17, 2002 | 20.57 | 20.73 | 19.79 | 20.02 | 775,300 | -1.92(-8.75%) |
Jul 12, 2002 | 21.94 | 22.46 | 21.49 | 21.95 | 328,600 | +0.04(+0.18%) |
Jul 11, 2002 | 22.14 | 22.52 | 21.31 | 21.91 | 686,300 | -0.42(-1.88%) |
Jul 10, 2002 | 22.61 | 22.85 | 22.18 | 22.32 | 506,100 | -0.20(-0.89%) |
Jul 09, 2002 | 23.21 | 23.21 | 22.52 | 22.52 | 614,600 | -0.69(-2.97%) |
Jul 08, 2002 | 23.86 | 23.86 | 23.21 | 23.21 | 414,300 | -0.64(-2.68%) |
Jul 05, 2002 | 23.36 | 23.86 | 22.80 | 23.86 | 197,300 | +0.64(+2.78%) |
Jul 04, 2002 | 23.21 | 23.36 | 22.85 | 23.21 | 435,000 | +0.00(+0.00%) |
Jul 03, 2002 | 23.21 | 23.36 | 22.85 | 23.21 | 434,200 | -0.05(-0.24%) |
Jul 02, 2002 | 23.59 | 23.70 | 23.20 | 23.27 | 547,500 | -0.36(-1.54%) |
Jul 01, 2002 | 23.98 | 24.00 | 23.40 | 23.63 | 394,300 | -0.48(-1.99%) |
Jun 28, 2002 | 23.75 | 24.39 | 23.75 | 24.11 | 679,600 | +0.35(+1.47%) |
Jun 27, 2002 | 22.60 | 23.95 | 22.38 | 23.76 | 1,266,700 | +1.51(+6.79%) |
Jun 26, 2002 | 21.65 | 22.42 | 20.70 | 22.25 | 552,300 | +0.52(+2.39%) |
Jun 25, 2002 | 22.58 | 22.82 | 21.71 | 21.73 | 566,900 | -0.75(-3.34%) |
Jun 21, 2002 | 23.00 | 23.00 | 22.02 | 22.48 | 750,500 | -0.52(-2.24%) |
Jun 20, 2002 | 23.18 | 23.23 | 22.66 | 23.00 | 417,300 | -0.11(-0.45%) |
Jun 19, 2002 | 23.48 | 23.48 | 23.01 | 23.10 | 521,700 | -0.36(-1.52%) |
Jun 18, 2002 | 23.65 | 23.77 | 23.38 | 23.46 | 547,400 | -0.19(-0.80%) |
Jun 17, 2002 | 23.66 | 24.00 | 23.55 | 23.64 | 484,800 | +0.12(+0.51%) |
Jun 14, 2002 | 23.45 | 23.59 | 23.26 | 23.52 | 562,300 | -0.20(-0.82%) |
Jun 12, 2002 | 23.91 | 23.91 | 23.25 | 23.72 | 1,001,600 | -0.35(-1.43%) |
Jun 11, 2002 | 24.48 | 24.50 | 23.98 | 24.07 | 425,000 | -0.36(-1.47%) |
Jun 10, 2002 | 24.52 | 24.75 | 24.30 | 24.43 | 343,400 | -0.04(-0.16%) |
Jun 07, 2002 | 24.16 | 24.49 | 23.82 | 24.46 | 408,200 | +0.04(+0.18%) |
Jun 06, 2002 | 24.75 | 24.93 | 24.40 | 24.42 | 425,100 | -0.35(-1.41%) |
Jun 05, 2002 | 24.64 | 24.78 | 24.38 | 24.77 | 409,400 | -0.82(-3.19%) |
May 31, 2002 | 24.76 | 25.59 | 24.75 | 25.59 | 1,001,300 | +1.04(+4.22%) |
May 28, 2002 | 25.05 | 25.07 | 24.02 | 24.55 | 568,500 | -0.45(-1.78%) |
May 27, 2002 | 25.00 | 25.27 | 24.95 | 25.00 | 346,600 | +0.00(+0.00%) |
May 24, 2002 | 25.00 | 25.27 | 24.95 | 25.00 | 344,600 | -0.02(-0.10%) |
May 23, 2002 | 25.07 | 25.32 | 24.88 | 25.02 | 418,900 | +0.02(+0.10%) |
May 22, 2002 | 24.75 | 25.41 | 24.68 | 25.00 | 610,500 | +0.18(+0.73%) |
May 21, 2002 | 24.90 | 25.16 | 24.77 | 24.82 | 283,500 | -0.10(-0.40%) |
May 20, 2002 | 25.25 | 25.30 | 24.86 | 24.91 | 308,300 | -0.36(-1.42%) |
May 17, 2002 | 24.84 | 25.27 | 24.75 | 25.27 | 463,100 | +0.47(+1.92%) |
May 16, 2002 | 25.00 | 25.38 | 24.61 | 24.80 | 851,900 | -0.18(-0.72%) |
May 15, 2002 | 25.00 | 25.36 | 24.79 | 24.98 | 1,300,000 | -0.07(-0.30%) |
May 14, 2002 | 24.93 | 25.07 | 24.50 | 25.05 | 5,680,800 | +1.04(+4.34%) |
May 13, 2002 | 24.15 | 24.18 | 23.55 | 24.01 | 500,100 | +0.06(+0.24%) |
May 10, 2002 | 24.18 | 24.32 | 23.62 | 23.95 | 322,700 | -0.23(-0.93%) |
May 09, 2002 | 24.55 | 24.55 | 23.80 | 24.18 | 634,600 | -0.39(-1.59%) |
May 08, 2002 | 24.93 | 25.00 | 24.05 | 24.57 | 1,185,200 | -0.28(-1.13%) |
May 07, 2002 | 24.27 | 24.95 | 24.15 | 24.85 | 930,800 | +0.79(+3.26%) |
May 06, 2002 | 24.00 | 24.30 | 23.88 | 24.07 | 580,700 | +0.19(+0.80%) |
May 03, 2002 | 24.12 | 24.16 | 23.82 | 23.88 | 510,600 | -0.16(-0.66%) |
May 02, 2002 | 23.70 | 24.38 | 23.61 | 24.03 | 499,700 | +0.41(+1.73%) |
May 01, 2002 | 23.39 | 23.88 | 23.38 | 23.62 | 411,000 | +0.25(+1.05%) |
Apr 30, 2002 | 23.50 | 23.65 | 23.32 | 23.38 | 500,000 | -0.12(-0.49%) |
Apr 29, 2002 | 23.45 | 24.14 | 23.43 | 23.50 | 903,100 | +0.09(+0.38%) |
Apr 26, 2002 | 23.25 | 23.55 | 22.95 | 23.41 | 461,500 | +0.26(+1.10%) |
Apr 25, 2002 | 23.14 | 23.50 | 23.08 | 23.15 | 788,900 | -0.02(-0.09%) |
Apr 24, 2002 | 23.61 | 23.62 | 23.15 | 23.17 | 553,800 | -0.31(-1.32%) |
Apr 23, 2002 | 23.40 | 23.73 | 23.36 | 23.48 | 515,200 | +0.12(+0.51%) |
Apr 22, 2002 | 23.02 | 23.67 | 22.75 | 23.36 | 576,400 | +0.34(+1.50%) |
Apr 19, 2002 | 23.12 | 23.30 | 22.98 | 23.02 | 372,900 | -0.05(-0.22%) |
Apr 18, 2002 | 22.91 | 23.26 | 22.90 | 23.07 | 424,700 | +0.05(+0.24%) |
Apr 17, 2002 | 23.12 | 23.23 | 22.93 | 23.01 | 698,400 | -0.24(-1.03%) |
Apr 16, 2002 | 23.41 | 23.65 | 23.05 | 23.25 | 521,400 | +0.00(+0.00%) |
Apr 15, 2002 | 22.90 | 23.43 | 22.89 | 23.25 | 387,800 | +0.42(+1.84%) |
Apr 12, 2002 | 22.51 | 22.92 | 22.48 | 22.83 | 253,700 | +0.37(+1.65%) |
Apr 11, 2002 | 22.91 | 22.91 | 22.25 | 22.46 | 503,600 | -0.45(-1.96%) |
Apr 10, 2002 | 22.67 | 23.34 | 22.62 | 22.91 | 580,500 | +0.29(+1.28%) |
Apr 09, 2002 | 22.45 | 23.12 | 22.38 | 22.62 | 493,600 | +0.23(+1.03%) |
Apr 08, 2002 | 22.36 | 22.56 | 22.23 | 22.39 | 584,300 | -0.01(-0.04%) |
Apr 05, 2002 | 22.36 | 22.50 | 22.00 | 22.40 | 247,800 | +0.05(+0.22%) |
Apr 04, 2002 | 22.24 | 22.50 | 22.16 | 22.35 | 324,400 | +0.11(+0.49%) |
Apr 03, 2002 | 22.50 | 22.50 | 22.02 | 22.24 | 384,600 | -0.31(-1.35%) |
Apr 02, 2002 | 22.83 | 22.95 | 22.45 | 22.55 | 314,600 | -0.40(-1.74%) |
Apr 01, 2002 | 22.91 | 23.08 | 22.63 | 22.95 | 350,600 | +0.10(+0.44%) |
Mar 29, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,500 | +0.00(+0.00%) |
Mar 28, 2002 | 23.39 | 23.62 | 22.84 | 22.84 | 575,400 | -0.57(-2.41%) |
Mar 27, 2002 | 23.39 | 23.57 | 22.93 | 23.41 | 553,000 | -0.09(-0.38%) |
Mar 26, 2002 | 23.27 | 23.52 | 23.02 | 23.50 | 472,800 | +0.19(+0.83%) |
Mar 25, 2002 | 23.27 | 23.51 | 23.14 | 23.31 | 403,300 | -0.11(-0.49%) |
Mar 22, 2002 | 23.54 | 23.75 | 23.28 | 23.42 | 291,500 | -0.24(-1.04%) |
Mar 21, 2002 | 23.57 | 23.75 | 23.33 | 23.66 | 472,100 | +0.12(+0.51%) |
Mar 20, 2002 | 23.38 | 23.75 | 23.21 | 23.55 | 586,700 | +0.04(+0.17%) |
Mar 19, 2002 | 22.85 | 23.55 | 22.80 | 23.50 | 677,600 | +0.69(+3.04%) |
Mar 18, 2002 | 22.25 | 22.88 | 22.19 | 22.81 | 467,700 | +0.54(+2.40%) |
Mar 15, 2002 | 22.07 | 22.36 | 22.00 | 22.27 | 480,300 | +0.24(+1.11%) |
Mar 14, 2002 | 21.90 | 22.12 | 21.79 | 22.03 | 257,400 | +0.18(+0.82%) |
Mar 13, 2002 | 21.55 | 22.00 | 21.50 | 21.85 | 277,100 | +0.30(+1.39%) |
Mar 12, 2002 | 21.89 | 21.90 | 21.52 | 21.55 | 320,700 | -0.30(-1.40%) |
Mar 11, 2002 | 21.87 | 22.18 | 21.62 | 21.86 | 339,400 | +0.07(+0.30%) |
Mar 08, 2002 | 22.16 | 22.18 | 21.72 | 21.79 | 432,700 | -0.33(-1.49%) |
Mar 07, 2002 | 21.99 | 22.23 | 21.99 | 22.12 | 348,300 | +0.17(+0.77%) |
Mar 06, 2002 | 22.18 | 22.19 | 21.73 | 21.95 | 595,900 | -0.17(-0.77%) |
Mar 05, 2002 | 23.00 | 23.02 | 21.98 | 22.12 | 695,400 | -0.90(-3.91%) |
Mar 04, 2002 | 22.43 | 23.20 | 22.41 | 23.02 | 530,900 | +0.63(+2.84%) |
Mar 01, 2002 | 22.25 | 22.42 | 21.90 | 22.39 | 288,600 | +0.16(+0.72%) |
Feb 28, 2002 | 22.15 | 22.48 | 21.95 | 22.23 | 435,800 | +0.20(+0.89%) |
Feb 27, 2002 | 22.09 | 22.15 | 21.89 | 22.03 | 504,800 | +0.05(+0.20%) |
Feb 26, 2002 | 21.68 | 22.10 | 21.66 | 21.98 | 735,700 | +0.23(+1.08%) |
Feb 25, 2002 | 21.40 | 21.89 | 21.38 | 21.75 | 444,800 | +0.34(+1.59%) |
Feb 22, 2002 | 20.95 | 21.45 | 20.84 | 21.41 | 669,700 | +0.50(+2.39%) |
Feb 21, 2002 | 20.73 | 21.08 | 20.59 | 20.91 | 574,400 | +0.16(+0.77%) |
Feb 20, 2002 | 20.60 | 20.92 | 20.35 | 20.75 | 251,700 | +0.14(+0.65%) |
Feb 19, 2002 | 20.82 | 20.89 | 20.57 | 20.61 | 248,200 | -0.23(-1.08%) |
Feb 18, 2002 | 20.50 | 20.91 | 20.20 | 20.84 | 523,200 | +0.00(+0.00%) |
Feb 15, 2002 | 20.50 | 20.91 | 20.20 | 20.84 | 523,200 | +0.07(+0.31%) |
Feb 14, 2002 | 20.35 | 20.93 | 20.34 | 20.77 | 2,602,300 | +1.84(+9.75%) |
Feb 13, 2002 | 19.35 | 19.40 | 18.75 | 18.93 | 1,447,500 | -0.42(-2.17%) |
Feb 12, 2002 | 19.75 | 19.75 | 19.23 | 19.35 | 1,172,300 | -0.42(-2.15%) |
Feb 11, 2002 | 20.32 | 20.50 | 19.77 | 19.77 | 1,282,300 | -0.69(-3.37%) |
Feb 08, 2002 | 20.89 | 20.98 | 20.09 | 20.46 | 521,700 | -0.43(-2.08%) |
Feb 07, 2002 | 20.96 | 21.05 | 20.55 | 20.90 | 205,000 | -0.10(-0.48%) |
Feb 06, 2002 | 21.26 | 21.30 | 20.64 | 21.00 | 251,800 | -0.29(-1.36%) |
Feb 05, 2002 | 21.26 | 21.50 | 21.04 | 21.29 | 208,900 | -0.02(-0.07%) |
Feb 04, 2002 | 21.60 | 21.60 | 21.08 | 21.30 | 431,300 | -0.28(-1.30%) |
Feb 01, 2002 | 21.41 | 21.91 | 21.25 | 21.59 | 273,400 | +0.19(+0.86%) |
Jan 31, 2002 | 21.20 | 21.59 | 21.20 | 21.40 | 316,200 | +0.15(+0.73%) |
Jan 30, 2002 | 21.13 | 21.27 | 20.75 | 21.25 | 222,900 | +0.15(+0.71%) |
Jan 29, 2002 | 21.68 | 21.68 | 21.02 | 21.09 | 552,000 | -0.50(-2.32%) |
Jan 28, 2002 | 20.70 | 21.89 | 20.55 | 21.59 | 704,800 | +0.81(+3.92%) |
Jan 25, 2002 | 20.88 | 20.98 | 20.68 | 20.78 | 233,300 | -0.15(-0.74%) |
Jan 24, 2002 | 20.82 | 21.39 | 20.76 | 20.93 | 353,200 | +0.03(+0.14%) |
Jan 23, 2002 | 20.35 | 21.18 | 20.35 | 20.91 | 399,800 | +0.46(+2.25%) |
Jan 22, 2002 | 20.50 | 20.60 | 20.09 | 20.45 | 409,900 | -0.04(-0.17%) |
Jan 21, 2002 | 20.57 | 20.64 | 20.41 | 20.48 | 294,600 | +0.00(+0.00%) |
Jan 18, 2002 | 20.57 | 20.64 | 20.41 | 20.48 | 293,100 | -0.09(-0.44%) |
Jan 17, 2002 | 19.88 | 20.68 | 19.88 | 20.57 | 641,500 | +0.76(+3.84%) |
Jan 16, 2002 | 20.18 | 20.18 | 19.70 | 19.81 | 1,099,900 | -0.59(-2.89%) |
Jan 15, 2002 | 20.47 | 20.75 | 20.07 | 20.40 | 687,600 | -0.10(-0.49%) |
Jan 14, 2002 | 21.03 | 21.03 | 20.45 | 20.50 | 478,800 | -0.48(-2.26%) |
Jan 11, 2002 | 21.32 | 21.39 | 20.88 | 20.98 | 406,600 | -0.33(-1.57%) |
Jan 10, 2002 | 21.39 | 21.39 | 21.18 | 21.31 | 172,700 | -0.47(-2.16%) |