Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 22.76 | 22.91 | 22.15 | 22.64 | 578,194 | -0.23(-1.02%) |
Sep 27, 2002 | 23.16 | 23.30 | 22.61 | 22.87 | 421,486 | -0.34(-1.47%) |
Sep 26, 2002 | 22.42 | 23.50 | 22.42 | 23.21 | 857,441 | +0.82(+3.65%) |
Sep 25, 2002 | 21.95 | 22.45 | 21.74 | 22.39 | 566,063 | +0.54(+2.47%) |
Sep 24, 2002 | 22.26 | 22.37 | 21.46 | 21.86 | 890,497 | -0.63(-2.82%) |
Sep 23, 2002 | 22.96 | 22.98 | 22.35 | 22.49 | 463,891 | -0.50(-2.17%) |
Sep 20, 2002 | 22.91 | 23.09 | 22.88 | 22.99 | 657,772 | +0.16(+0.69%) |
Sep 19, 2002 | 22.97 | 23.17 | 22.80 | 22.83 | 655,324 | -0.30(-1.28%) |
Sep 18, 2002 | 23.59 | 23.59 | 23.06 | 23.13 | 774,079 | -0.45(-1.92%) |
Sep 17, 2002 | 24.15 | 24.19 | 23.54 | 23.58 | 711,418 | -0.46(-1.91%) |
Sep 16, 2002 | 24.13 | 24.35 | 23.91 | 24.04 | 526,774 | -0.18(-0.72%) |
Sep 13, 2002 | 24.48 | 24.48 | 23.72 | 24.21 | 558,717 | +0.18(+0.75%) |
Sep 12, 2002 | 24.10 | 24.14 | 23.86 | 24.03 | 5,431,355 | -0.16(-0.65%) |
Sep 11, 2002 | 24.18 | 24.36 | 24.10 | 24.19 | 563,280 | +0.01(+0.06%) |
Sep 10, 2002 | 24.24 | 24.36 | 24.06 | 24.18 | 873,580 | -0.02(-0.09%) |
Sep 09, 2002 | 24.24 | 24.44 | 24.03 | 24.20 | 9,660,690 | +0.05(+0.22%) |
Sep 06, 2002 | 23.59 | 24.34 | 23.52 | 24.15 | 14,290,698 | +0.70(+2.97%) |
Sep 05, 2002 | 23.02 | 23.72 | 22.93 | 23.45 | 1,077,478 | +0.28(+1.20%) |
Sep 04, 2002 | 22.91 | 23.19 | 22.82 | 23.17 | 1,234,631 | +0.29(+1.28%) |
Sep 03, 2002 | 22.38 | 23.23 | 22.38 | 22.88 | 1,668,027 | +0.50(+2.25%) |
Aug 30, 2002 | 22.10 | 22.93 | 22.01 | 22.38 | 1,639,200 | +1.55(+7.42%) |
Aug 29, 2002 | 20.98 | 21.00 | 20.63 | 20.83 | 402,231 | -0.27(-1.28%) |
Aug 28, 2002 | 21.29 | 21.29 | 20.87 | 21.10 | 461,887 | -0.24(-1.14%) |
Aug 27, 2002 | 20.93 | 21.59 | 20.92 | 21.34 | 593,665 | +0.59(+2.84%) |
Aug 26, 2002 | 20.98 | 20.99 | 20.57 | 20.75 | 409,688 | -0.12(-0.58%) |
Aug 23, 2002 | 21.35 | 21.37 | 20.87 | 20.88 | 256,653 | -0.48(-2.23%) |
Aug 22, 2002 | 21.38 | 21.60 | 21.12 | 21.35 | 386,650 | -0.03(-0.13%) |
Aug 21, 2002 | 21.38 | 21.67 | 21.19 | 21.38 | 432,282 | +0.17(+0.78%) |
Aug 20, 2002 | 21.23 | 21.45 | 21.09 | 21.21 | 407,685 | +0.21(+0.98%) |
Aug 16, 2002 | 21.32 | 21.32 | 20.62 | 21.01 | 448,420 | -0.34(-1.60%) |
Aug 15, 2002 | 20.92 | 21.35 | 20.87 | 21.35 | 546,919 | +0.44(+2.08%) |
Aug 14, 2002 | 20.93 | 20.96 | 20.43 | 20.91 | 670,794 | -0.05(-0.24%) |
Aug 13, 2002 | 20.93 | 21.35 | 20.89 | 20.96 | 365,058 | -0.09(-0.41%) |
Aug 12, 2002 | 21.07 | 21.23 | 20.53 | 21.05 | 384,758 | +0.56(+2.74%) |
Aug 07, 2002 | 20.15 | 20.62 | 19.83 | 20.49 | 1,053,215 | +0.70(+3.52%) |
Aug 06, 2002 | 19.27 | 19.95 | 19.27 | 19.79 | 1,029,731 | +1.43(+7.81%) |
Aug 05, 2002 | 19.09 | 19.12 | 18.34 | 18.36 | 546,697 | -0.83(-4.31%) |
Aug 02, 2002 | 19.59 | 19.68 | 18.87 | 19.18 | 771,297 | -0.47(-2.40%) |
Aug 01, 2002 | 19.32 | 19.65 | 19.17 | 19.65 | 613,587 | +0.33(+1.70%) |
Jul 31, 2002 | 18.91 | 19.33 | 18.41 | 19.33 | 760,278 | +0.42(+2.21%) |
Jul 30, 2002 | 18.87 | 19.41 | 18.45 | 18.91 | 867,124 | -0.12(-0.64%) |
Jul 29, 2002 | 18.19 | 19.03 | 18.19 | 19.03 | 819,711 | +1.22(+6.83%) |
Jul 26, 2002 | 17.48 | 17.89 | 17.36 | 17.81 | 925,445 | +0.57(+3.31%) |
Jul 25, 2002 | 16.73 | 17.32 | 16.67 | 17.24 | 1,167,518 | +0.52(+3.09%) |
Jul 24, 2002 | 14.94 | 16.73 | 14.74 | 16.73 | 779,087 | +1.73(+11.53%) |
Jul 23, 2002 | 15.23 | 15.41 | 14.86 | 15.00 | 817,374 | -0.31(-2.05%) |
Jul 22, 2002 | 16.06 | 16.43 | 14.94 | 15.31 | 887,715 | -0.68(-4.27%) |
Jul 19, 2002 | 16.95 | 16.95 | 15.83 | 15.99 | 876,807 | -1.39(-8.01%) |
Jul 17, 2002 | 17.97 | 18.06 | 17.18 | 17.39 | 618,373 | -1.09(-5.91%) |
Jul 12, 2002 | 18.94 | 19.07 | 18.41 | 18.48 | 474,019 | -0.46(-2.42%) |
Jul 11, 2002 | 19.12 | 19.28 | 18.88 | 18.94 | 586,319 | -0.11(-0.59%) |
Jul 10, 2002 | 19.74 | 19.74 | 19.02 | 19.05 | 374,518 | -0.58(-2.95%) |
Jul 09, 2002 | 19.50 | 19.93 | 19.45 | 19.63 | 548,589 | +0.22(+1.13%) |
Jul 08, 2002 | 19.56 | 19.56 | 19.41 | 19.41 | 366,282 | -0.16(-0.80%) |
Jul 05, 2002 | 19.09 | 19.65 | 19.09 | 19.56 | 295,051 | +0.48(+2.49%) |
Jul 04, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.00(+0.00%) |
Jul 03, 2002 | 18.92 | 19.19 | 18.45 | 19.09 | 498,616 | +0.17(+0.88%) |
Jul 02, 2002 | 19.07 | 19.23 | 18.75 | 18.92 | 848,092 | -0.05(-0.28%) |
Jul 01, 2002 | 18.63 | 19.25 | 18.35 | 18.98 | 636,514 | +0.34(+1.83%) |
Jun 28, 2002 | 18.53 | 18.90 | 18.24 | 18.63 | 1,576,873 | +0.10(+0.56%) |
Jun 27, 2002 | 18.68 | 18.97 | 18.37 | 18.53 | 608,245 | -0.14(-0.77%) |
Jun 26, 2002 | 18.88 | 18.88 | 18.31 | 18.68 | 648,089 | -0.20(-1.07%) |
Jun 25, 2002 | 19.38 | 19.47 | 18.81 | 18.88 | 506,407 | -0.74(-3.76%) |
Jun 21, 2002 | 19.32 | 19.79 | 19.32 | 19.61 | 719,654 | +0.04(+0.18%) |
Jun 20, 2002 | 19.54 | 19.93 | 19.52 | 19.58 | 637,850 | +0.19(+0.97%) |
Jun 19, 2002 | 18.89 | 19.78 | 18.83 | 19.39 | 841,303 | +0.50(+2.64%) |
Jun 18, 2002 | 18.60 | 19.03 | 18.60 | 18.89 | 567,732 | +0.25(+1.35%) |
Jun 17, 2002 | 18.33 | 18.73 | 18.33 | 18.64 | 640,298 | +0.39(+2.14%) |
Jun 14, 2002 | 18.40 | 18.42 | 17.95 | 18.25 | 481,587 | -0.52(-2.78%) |
Jun 12, 2002 | 18.37 | 18.77 | 18.17 | 18.77 | 558,049 | +0.38(+2.08%) |
Jun 11, 2002 | 18.50 | 18.50 | 18.20 | 18.39 | 588,879 | -0.27(-1.42%) |
Jun 10, 2002 | 18.82 | 18.82 | 18.60 | 18.65 | 395,442 | -0.30(-1.56%) |
Jun 07, 2002 | 18.76 | 19.05 | 18.74 | 18.95 | 582,201 | +0.17(+0.91%) |
Jun 06, 2002 | 19.14 | 19.14 | 18.48 | 18.78 | 933,236 | +0.33(+1.78%) |
Jun 05, 2002 | 17.70 | 18.54 | 17.70 | 18.45 | 928,895 | -0.23(-1.23%) |
May 31, 2002 | 19.10 | 19.35 | 18.68 | 18.68 | 401,786 | -1.07(-5.44%) |
May 28, 2002 | 19.85 | 19.91 | 19.54 | 19.75 | 365,392 | -0.09(-0.48%) |
May 27, 2002 | 20.00 | 20.08 | 19.84 | 19.85 | 374,518 | +0.00(+0.00%) |
May 24, 2002 | 20.00 | 20.08 | 19.84 | 19.85 | 374,518 | -0.14(-0.72%) |
May 23, 2002 | 19.16 | 20.06 | 19.14 | 19.99 | 750,706 | +0.91(+4.78%) |
May 22, 2002 | 20.05 | 20.15 | 19.08 | 19.08 | 1,008,918 | -1.08(-5.37%) |
May 21, 2002 | 20.44 | 20.54 | 20.13 | 20.16 | 353,594 | -0.33(-1.62%) |
May 20, 2002 | 20.31 | 20.67 | 20.31 | 20.49 | 411,581 | -0.13(-0.61%) |
May 17, 2002 | 20.84 | 20.85 | 20.35 | 20.62 | 464,892 | -0.31(-1.48%) |
May 16, 2002 | 21.38 | 21.38 | 20.86 | 20.93 | 780,868 | -0.53(-2.47%) |
May 15, 2002 | 21.38 | 21.63 | 21.12 | 21.46 | 557,938 | +0.05(+0.25%) |
May 14, 2002 | 21.54 | 21.56 | 21.30 | 21.41 | 725,442 | -0.09(-0.42%) |
May 13, 2002 | 21.18 | 21.60 | 21.01 | 21.50 | 322,765 | +0.15(+0.69%) |
May 10, 2002 | 21.70 | 21.82 | 21.29 | 21.35 | 4,808,085 | -0.42(-1.94%) |
May 09, 2002 | 21.70 | 21.88 | 21.56 | 21.77 | 251,756 | +0.03(+0.12%) |
May 08, 2002 | 21.59 | 21.78 | 21.45 | 21.74 | 380,751 | +0.24(+1.13%) |
May 07, 2002 | 21.54 | 21.64 | 21.47 | 21.50 | 296,164 | +0.05(+0.25%) |
May 06, 2002 | 21.77 | 21.96 | 21.44 | 21.45 | 265,446 | -0.20(-0.91%) |
May 03, 2002 | 21.70 | 21.86 | 21.55 | 21.64 | 344,022 | -0.14(-0.66%) |
May 02, 2002 | 21.65 | 21.98 | 21.59 | 21.79 | 407,574 | +0.13(+0.62%) |
May 01, 2002 | 21.45 | 21.73 | 20.96 | 21.65 | 416,700 | +0.29(+1.37%) |
Apr 30, 2002 | 21.36 | 21.99 | 21.27 | 21.36 | 673,131 | +0.09(+0.42%) |
Apr 29, 2002 | 20.62 | 21.39 | 20.59 | 21.27 | 642,858 | +0.87(+4.25%) |
Apr 26, 2002 | 20.19 | 20.42 | 20.17 | 20.40 | 1,346,263 | +0.28(+1.38%) |
Apr 25, 2002 | 21.52 | 21.54 | 19.95 | 20.13 | 942,362 | -1.32(-6.16%) |
Apr 24, 2002 | 21.45 | 21.82 | 21.36 | 21.45 | 502,511 | +0.11(+0.53%) |
Apr 23, 2002 | 21.07 | 21.89 | 21.07 | 21.33 | 464,892 | +0.30(+1.41%) |
Apr 22, 2002 | 21.73 | 21.73 | 20.99 | 21.04 | 542,022 | -0.69(-3.16%) |
Apr 19, 2002 | 21.70 | 21.86 | 21.41 | 21.73 | 394,774 | +0.05(+0.25%) |
Apr 18, 2002 | 21.97 | 22.10 | 21.61 | 21.67 | 554,042 | -0.54(-2.45%) |
Apr 17, 2002 | 22.96 | 22.96 | 22.22 | 22.22 | 307,851 | -0.77(-3.36%) |
Apr 16, 2002 | 23.11 | 23.31 | 22.66 | 22.99 | 312,414 | +0.04(+0.18%) |
Apr 15, 2002 | 22.60 | 23.01 | 22.37 | 22.95 | 276,464 | +0.42(+1.85%) |
Apr 12, 2002 | 22.49 | 22.57 | 22.13 | 22.53 | 502,066 | +0.04(+0.18%) |
Apr 11, 2002 | 22.96 | 22.96 | 22.48 | 22.49 | 383,756 | -0.47(-2.04%) |
Apr 10, 2002 | 22.04 | 22.99 | 21.99 | 22.96 | 675,024 | +0.95(+4.33%) |
Apr 09, 2002 | 21.83 | 22.06 | 21.63 | 22.00 | 467,675 | +0.18(+0.82%) |
Apr 08, 2002 | 20.88 | 21.88 | 20.75 | 21.82 | 505,071 | +0.95(+4.56%) |
Apr 05, 2002 | 20.91 | 21.09 | 20.77 | 20.87 | 672,130 | +0.02(+0.09%) |
Apr 04, 2002 | 21.11 | 21.11 | 20.69 | 20.85 | 236,063 | -0.26(-1.21%) |
Apr 03, 2002 | 21.02 | 21.20 | 21.02 | 21.11 | 416,812 | +0.00(+0.02%) |
Apr 02, 2002 | 20.98 | 21.13 | 20.91 | 21.11 | 432,393 | -0.04(-0.19%) |
Apr 01, 2002 | 21.21 | 21.21 | 20.81 | 21.15 | 404,124 | -0.07(-0.32%) |
Mar 29, 2002 | 21.23 | 21.59 | 21.20 | 21.21 | 444,525 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.59 | 21.20 | 21.21 | 444,525 | -0.00(-0.02%) |
Mar 27, 2002 | 20.40 | 21.23 | 20.40 | 21.22 | 575,745 | +0.82(+4.03%) |
Mar 26, 2002 | 19.74 | 20.41 | 19.73 | 20.40 | 621,266 | +0.65(+3.30%) |
Mar 25, 2002 | 19.77 | 20.12 | 19.69 | 19.74 | 359,382 | -0.35(-1.74%) |
Mar 22, 2002 | 20.27 | 20.36 | 20.07 | 20.09 | 186,424 | -0.14(-0.71%) |
Mar 21, 2002 | 20.44 | 20.51 | 20.00 | 20.24 | 1,502,526 | -0.25(-1.23%) |
Mar 20, 2002 | 20.49 | 20.58 | 20.43 | 20.49 | 262,663 | +0.06(+0.29%) |
Mar 19, 2002 | 20.31 | 20.49 | 20.31 | 20.43 | 268,340 | +0.17(+0.82%) |
Mar 18, 2002 | 20.40 | 20.46 | 20.14 | 20.27 | 468,343 | -0.08(-0.38%) |
Mar 15, 2002 | 20.00 | 20.34 | 19.96 | 20.34 | 430,501 | +0.32(+1.59%) |
Mar 14, 2002 | 19.97 | 20.04 | 19.88 | 20.02 | 415,365 | -0.03(-0.16%) |
Mar 13, 2002 | 20.29 | 20.29 | 19.99 | 20.05 | 360,940 | -0.19(-0.95%) |
Mar 12, 2002 | 19.86 | 20.28 | 19.85 | 20.25 | 345,692 | +0.39(+1.97%) |
Mar 11, 2002 | 19.99 | 19.99 | 19.77 | 19.86 | 365,837 | -0.12(-0.58%) |
Mar 08, 2002 | 20.01 | 20.03 | 19.72 | 19.97 | 435,844 | -0.04(-0.18%) |
Mar 07, 2002 | 20.13 | 20.17 | 19.77 | 20.01 | 410,801 | -0.18(-0.91%) |
Mar 06, 2002 | 19.65 | 20.21 | 19.65 | 20.19 | 480,919 | +0.48(+2.42%) |
Mar 05, 2002 | 19.74 | 19.83 | 19.41 | 19.72 | 558,272 | -0.01(-0.05%) |
Mar 04, 2002 | 19.30 | 19.74 | 19.30 | 19.73 | 413,695 | +0.48(+2.50%) |
Mar 01, 2002 | 19.00 | 19.30 | 18.74 | 19.25 | 253,203 | +0.25(+1.30%) |
Feb 28, 2002 | 19.16 | 19.45 | 18.96 | 19.00 | 1,132,571 | +0.02(+0.12%) |
Feb 27, 2002 | 19.32 | 19.34 | 18.67 | 18.98 | 700,177 | -0.21(-1.08%) |
Feb 26, 2002 | 19.34 | 19.61 | 19.16 | 19.18 | 683,927 | -0.15(-0.79%) |
Feb 25, 2002 | 19.18 | 19.52 | 18.98 | 19.34 | 863,785 | -19.39(-50.07%) |
Feb 20, 2002 | 38.03 | 38.72 | 37.91 | 38.72 | 355,597 | +0.76(+2.01%) |
Feb 19, 2002 | 37.85 | 38.35 | 37.80 | 37.96 | 429,500 | +0.03(+0.07%) |
Feb 18, 2002 | 36.97 | 38.02 | 36.97 | 37.93 | 314,528 | +0.00(+0.00%) |
Feb 15, 2002 | 36.97 | 38.02 | 36.97 | 37.93 | 314,528 | +1.06(+2.86%) |
Feb 14, 2002 | 37.51 | 37.51 | 36.76 | 36.88 | 287,928 | -0.60(-1.59%) |
Feb 13, 2002 | 36.93 | 37.51 | 36.89 | 37.48 | 228,606 | +0.64(+1.73%) |
Feb 12, 2002 | 36.54 | 36.93 | 36.14 | 36.84 | 226,937 | +0.31(+0.85%) |
Feb 11, 2002 | 36.03 | 36.70 | 35.99 | 36.53 | 364,390 | +0.59(+1.65%) |
Feb 08, 2002 | 35.48 | 35.96 | 35.48 | 35.94 | 188,205 | +0.45(+1.28%) |
Feb 07, 2002 | 35.71 | 35.84 | 35.45 | 35.48 | 252,424 | -0.34(-0.95%) |
Feb 06, 2002 | 35.36 | 35.94 | 35.10 | 35.82 | 294,383 | +0.45(+1.28%) |
Feb 05, 2002 | 35.06 | 35.67 | 34.97 | 35.37 | 301,729 | +0.21(+0.59%) |
Feb 04, 2002 | 35.19 | 35.37 | 35.04 | 35.16 | 209,574 | -0.02(-0.06%) |
Feb 01, 2002 | 35.36 | 35.38 | 35.04 | 35.18 | 426,272 | -0.17(-0.48%) |
Jan 31, 2002 | 34.90 | 35.42 | 34.43 | 35.36 | 360,161 | +0.59(+1.71%) |
Jan 30, 2002 | 33.94 | 34.86 | 33.61 | 34.76 | 484,703 | +0.82(+2.41%) |
Jan 29, 2002 | 33.92 | 34.14 | 33.13 | 33.94 | 488,599 | +0.29(+0.87%) |
Jan 28, 2002 | 33.24 | 33.74 | 33.20 | 33.65 | 329,442 | +0.73(+2.21%) |
Jan 25, 2002 | 32.01 | 33.44 | 31.67 | 32.92 | 1,869,811 | +0.88(+2.76%) |
Jan 24, 2002 | 31.04 | 32.12 | 31.00 | 32.04 | 735,236 | +0.90(+2.89%) |
Jan 23, 2002 | 30.66 | 31.27 | 30.66 | 31.14 | 561,611 | +0.98(+3.25%) |
Jan 22, 2002 | 30.14 | 30.43 | 30.01 | 30.16 | 202,228 | +0.18(+0.58%) |
Jan 21, 2002 | 29.83 | 30.32 | 29.78 | 29.99 | 289,932 | +0.00(+0.00%) |
Jan 18, 2002 | 29.83 | 30.32 | 29.78 | 29.99 | 289,932 | +0.13(+0.44%) |
Jan 17, 2002 | 29.45 | 30.13 | 29.29 | 29.86 | 307,739 | +0.52(+1.78%) |
Jan 16, 2002 | 29.96 | 29.99 | 29.34 | 29.34 | 194,660 | -0.62(-2.07%) |
Jan 15, 2002 | 29.72 | 30.31 | 29.67 | 29.96 | 304,845 | +0.57(+1.93%) |
Jan 14, 2002 | 30.13 | 30.39 | 29.34 | 29.39 | 791,442 | -0.53(-1.76%) |
Jan 11, 2002 | 31.11 | 31.22 | 29.92 | 29.92 | 284,589 | -1.10(-3.55%) |
Jan 10, 2002 | 31.56 | 31.56 | 30.82 | 31.02 | 253,203 | -0.75(-2.35%) |