Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.09 | 19.35 | 18.99 | 18.99 | 813,460 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.19 | 19.01 | 19.09 | 470,137 | +0.01(+0.03%) |
Aug 28, 2002 | 18.95 | 19.34 | 18.95 | 19.08 | 664,306 | -0.02(-0.09%) |
Aug 27, 2002 | 19.17 | 19.17 | 18.81 | 19.10 | 515,152 | +0.02(+0.09%) |
Aug 26, 2002 | 18.90 | 19.11 | 18.90 | 19.08 | 396,904 | +0.09(+0.47%) |
Aug 23, 2002 | 18.73 | 19.17 | 18.73 | 18.99 | 656,244 | +0.27(+1.43%) |
Aug 22, 2002 | 19.02 | 19.05 | 18.72 | 18.72 | 711,673 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.75 | 19.02 | 29,024,570 | +0.24(+1.27%) |
Aug 20, 2002 | 18.82 | 18.90 | 18.64 | 18.78 | 247,078 | -0.26(-1.38%) |
Aug 16, 2002 | 18.60 | 19.07 | 18.60 | 19.05 | 878,799 | +0.32(+1.72%) |
Aug 15, 2002 | 18.96 | 19.02 | 18.72 | 18.72 | 357,768 | -0.15(-0.79%) |
Aug 14, 2002 | 18.64 | 18.87 | 18.55 | 18.87 | 342,651 | +0.24(+1.28%) |
Aug 13, 2002 | 18.84 | 18.98 | 18.58 | 18.63 | 456,532 | -0.36(-1.88%) |
Aug 12, 2002 | 18.83 | 18.99 | 18.58 | 18.99 | 598,295 | -2.13(-10.09%) |
Aug 07, 2002 | 21.22 | 21.31 | 21.11 | 21.12 | 892,404 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.66 | 21.18 | 21.22 | 669,513 | -0.40(-1.85%) |
Aug 05, 2002 | 21.63 | 21.71 | 21.43 | 21.62 | 129,837 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.57 | 21.57 | 225,074 | -0.70(-3.15%) |
Aug 01, 2002 | 22.56 | 22.56 | 22.05 | 22.27 | 406,814 | -0.20(-0.90%) |
Jul 31, 2002 | 22.05 | 22.47 | 21.66 | 22.47 | 509,441 | +0.27(+1.23%) |
Jul 30, 2002 | 21.94 | 22.38 | 21.78 | 22.20 | 684,126 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.95 | 20.84 | 21.89 | 379,435 | +1.17(+5.63%) |
Jul 26, 2002 | 20.24 | 20.99 | 20.24 | 20.72 | 642,470 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.32 | 20.13 | 623,994 | +0.58(+2.98%) |
Jul 24, 2002 | 19.23 | 19.97 | 18.97 | 19.55 | 742,578 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.93 | 19.26 | 19.31 | 454,852 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.36 | 19.05 | 19.65 | 623,322 | -0.35(-1.76%) |
Jul 19, 2002 | 19.83 | 20.19 | 19.70 | 20.00 | 443,766 | -0.66(-3.20%) |
Jul 17, 2002 | 20.72 | 20.89 | 20.42 | 20.66 | 338,787 | -0.09(-0.43%) |
Jul 12, 2002 | 20.82 | 21.14 | 20.70 | 20.75 | 316,616 | -0.07(-0.34%) |
Jul 11, 2002 | 21.16 | 21.31 | 20.67 | 20.82 | 520,527 | -0.40(-1.91%) |
Jul 10, 2002 | 21.43 | 21.49 | 21.16 | 21.22 | 427,138 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.42 | 21.42 | 690,173 | -0.18(-0.85%) |
Jul 08, 2002 | 21.72 | 21.72 | 21.61 | 21.61 | 620,803 | -0.11(-0.52%) |
Jul 05, 2002 | 21.73 | 21.89 | 21.52 | 21.72 | 168,974 | +0.06(+0.27%) |
Jul 04, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | +0.00(+0.00%) |
Jul 03, 2002 | 21.68 | 21.77 | 21.49 | 21.66 | 371,541 | -0.08(-0.38%) |
Jul 02, 2002 | 22.03 | 22.03 | 21.73 | 21.74 | 273,449 | -0.26(-1.16%) |
Jul 01, 2002 | 22.03 | 22.03 | 21.72 | 22.00 | 315,944 | -0.09(-0.40%) |
Jun 28, 2002 | 21.94 | 22.33 | 21.79 | 22.09 | 874,096 | +0.28(+1.28%) |
Jun 27, 2002 | 21.79 | 21.86 | 21.59 | 21.81 | 315,608 | +0.02(+0.08%) |
Jun 26, 2002 | 21.73 | 21.85 | 21.31 | 21.79 | 584,858 | +0.06(+0.27%) |
Jun 25, 2002 | 21.70 | 21.90 | 21.67 | 21.73 | 1,101,018 | -0.15(-0.68%) |
Jun 21, 2002 | 21.64 | 21.92 | 21.64 | 21.88 | 296,796 | +0.30(+1.38%) |
Jun 20, 2002 | 21.43 | 21.58 | 21.40 | 21.58 | 207,774 | +0.10(+0.44%) |
Jun 19, 2002 | 21.40 | 21.50 | 21.27 | 21.49 | 290,245 | +0.05(+0.22%) |
Jun 18, 2002 | 21.42 | 21.46 | 21.37 | 21.44 | 376,580 | +0.02(+0.08%) |
Jun 17, 2002 | 21.37 | 21.42 | 21.21 | 21.42 | 284,870 | +0.11(+0.50%) |
Jun 14, 2002 | 21.31 | 21.39 | 21.20 | 21.31 | 153,857 | -0.02(-0.08%) |
Jun 12, 2002 | 21.33 | 21.61 | 21.27 | 21.33 | 271,769 | -0.42(-1.92%) |
Jun 11, 2002 | 21.27 | 21.82 | 21.27 | 21.75 | 294,948 | +0.39(+1.81%) |
Jun 10, 2002 | 21.36 | 21.52 | 21.31 | 21.36 | 414,540 | -0.06(-0.28%) |
Jun 07, 2002 | 21.31 | 21.42 | 21.19 | 21.42 | 975,884 | -0.15(-0.72%) |
Jun 06, 2002 | 21.81 | 21.81 | 21.27 | 21.58 | 391,025 | -0.28(-1.28%) |
Jun 05, 2002 | 21.88 | 21.96 | 21.74 | 21.86 | 266,394 | -0.02(-0.08%) |
May 31, 2002 | 21.84 | 21.92 | 21.83 | 21.87 | 180,563 | +0.52(+2.45%) |
May 28, 2002 | 21.13 | 21.36 | 21.07 | 21.35 | 319,639 | +0.22(+1.04%) |
May 27, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | +0.00(+0.00%) |
May 24, 2002 | 21.34 | 21.34 | 21.13 | 21.13 | 555,296 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.03 | 21.31 | 733,676 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.98 | 649,357 | -0.05(-0.23%) |
May 21, 2002 | 21.31 | 21.36 | 20.96 | 21.03 | 780,539 | -0.22(-1.04%) |
May 20, 2002 | 21.31 | 21.43 | 21.20 | 21.25 | 443,430 | -0.12(-0.58%) |
May 17, 2002 | 21.22 | 21.44 | 21.19 | 21.37 | 245,230 | +0.06(+0.28%) |
May 16, 2002 | 21.28 | 21.37 | 21.25 | 21.31 | 481,391 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.39 | 21.22 | 21.28 | 448,134 | -0.04(-0.20%) |
May 14, 2002 | 21.43 | 21.60 | 21.19 | 21.33 | 944,138 | -0.32(-1.46%) |
May 13, 2002 | 21.85 | 21.86 | 21.36 | 21.64 | 632,393 | -0.24(-1.09%) |
May 10, 2002 | 21.88 | 22.03 | 21.28 | 21.88 | 584,690 | -0.58(-2.60%) |
May 09, 2002 | 22.65 | 22.77 | 22.45 | 22.46 | 133,029 | -0.34(-1.49%) |
May 08, 2002 | 22.90 | 22.92 | 22.39 | 22.80 | 335,932 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.84 | 136,052 | -0.20(-0.88%) |
May 06, 2002 | 23.13 | 23.20 | 23.01 | 23.05 | 131,685 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.37 | 22.86 | 23.19 | 167,966 | +0.05(+0.23%) |
May 02, 2002 | 22.92 | 23.21 | 22.89 | 23.14 | 326,022 | +0.21(+0.93%) |
May 01, 2002 | 22.59 | 22.92 | 22.45 | 22.92 | 203,407 | +0.32(+1.40%) |
Apr 30, 2002 | 22.28 | 22.62 | 21.89 | 22.61 | 468,793 | +0.36(+1.63%) |
Apr 29, 2002 | 22.31 | 22.33 | 22.15 | 22.24 | 219,531 | -0.07(-0.29%) |
Apr 26, 2002 | 22.56 | 22.56 | 22.27 | 22.31 | 258,668 | -0.26(-1.13%) |
Apr 25, 2002 | 22.46 | 22.68 | 22.39 | 22.56 | 226,082 | +0.05(+0.21%) |
Apr 24, 2002 | 22.36 | 22.59 | 22.36 | 22.52 | 337,612 | +0.15(+0.69%) |
Apr 23, 2002 | 22.61 | 22.61 | 22.19 | 22.36 | 263,707 | -0.20(-0.90%) |
Apr 22, 2002 | 22.62 | 22.65 | 22.52 | 22.56 | 421,763 | -0.06(-0.26%) |
Apr 19, 2002 | 22.76 | 22.79 | 22.58 | 22.62 | 472,153 | -0.02(-0.08%) |
Apr 18, 2002 | 22.59 | 22.77 | 22.56 | 22.64 | 283,023 | +0.08(+0.34%) |
Apr 17, 2002 | 22.99 | 23.01 | 22.52 | 22.56 | 329,213 | -0.37(-1.61%) |
Apr 16, 2002 | 23.22 | 23.26 | 22.83 | 22.93 | 236,328 | -0.32(-1.36%) |
Apr 15, 2002 | 23.12 | 23.39 | 23.07 | 23.25 | 242,207 | +0.07(+0.28%) |
Apr 12, 2002 | 23.04 | 23.21 | 22.96 | 23.18 | 125,638 | +0.21(+0.93%) |
Apr 11, 2002 | 22.92 | 23.13 | 22.92 | 22.97 | 152,681 | -0.02(-0.08%) |
Apr 10, 2002 | 22.59 | 23.16 | 22.59 | 22.99 | 217,348 | +0.42(+1.87%) |
Apr 09, 2002 | 22.45 | 22.71 | 22.36 | 22.56 | 376,076 | +0.13(+0.58%) |
Apr 08, 2002 | 22.34 | 22.47 | 22.34 | 22.43 | 301,163 | -0.03(-0.13%) |
Apr 05, 2002 | 22.33 | 22.50 | 22.33 | 22.46 | 281,343 | +0.11(+0.48%) |
Apr 04, 2002 | 22.39 | 22.39 | 22.29 | 22.36 | 221,547 | -0.08(-0.35%) |
Apr 03, 2002 | 22.45 | 22.47 | 22.32 | 22.43 | 176,028 | -0.02(-0.08%) |
Apr 02, 2002 | 22.56 | 22.56 | 22.33 | 22.45 | 273,281 | +0.18(+0.83%) |
Apr 01, 2002 | 22.09 | 22.27 | 22.03 | 22.27 | 106,154 | +0.23(+1.05%) |
Mar 29, 2002 | 22.36 | 22.36 | 21.94 | 22.03 | 455,524 | +0.00(+0.00%) |
Mar 28, 2002 | 22.36 | 22.36 | 21.94 | 22.03 | 455,524 | -0.17(-0.78%) |
Mar 27, 2002 | 22.27 | 22.30 | 21.46 | 22.21 | 328,877 | -0.03(-0.13%) |
Mar 26, 2002 | 22.22 | 22.33 | 22.21 | 22.24 | 747,449 | +0.01(+0.05%) |
Mar 25, 2002 | 22.24 | 22.26 | 22.15 | 22.22 | 234,144 | -0.04(-0.19%) |
Mar 22, 2002 | 22.08 | 22.32 | 22.03 | 22.27 | 525,734 | +0.18(+0.84%) |
Mar 21, 2002 | 22.01 | 22.14 | 21.99 | 22.08 | 479,543 | +0.10(+0.43%) |
Mar 20, 2002 | 21.94 | 22.03 | 21.81 | 21.99 | 196,856 | -0.04(-0.19%) |
Mar 19, 2002 | 22.03 | 22.17 | 22.00 | 22.03 | 289,237 | -0.04(-0.16%) |
Mar 18, 2002 | 22.26 | 22.30 | 22.05 | 22.06 | 464,090 | -0.05(-0.22%) |
Mar 15, 2002 | 22.31 | 22.31 | 22.10 | 22.11 | 773,148 | -0.13(-0.59%) |
Mar 14, 2002 | 21.91 | 22.26 | 21.89 | 22.24 | 648,517 | +0.36(+1.66%) |
Mar 13, 2002 | 21.73 | 21.91 | 21.71 | 21.88 | 195,176 | -0.15(-0.68%) |
Mar 12, 2002 | 21.82 | 22.12 | 21.81 | 22.03 | 321,151 | -0.03(-0.14%) |
Mar 11, 2002 | 22.39 | 22.43 | 22.02 | 22.06 | 412,861 | -0.33(-1.49%) |
Mar 08, 2002 | 22.70 | 22.70 | 22.33 | 22.39 | 158,896 | -0.29(-1.29%) |
Mar 07, 2002 | 22.77 | 22.80 | 22.60 | 22.68 | 190,305 | -0.10(-0.44%) |
Mar 06, 2002 | 22.53 | 22.86 | 22.31 | 22.78 | 439,399 | +0.25(+1.11%) |
Mar 05, 2002 | 22.10 | 22.58 | 21.99 | 22.53 | 358,607 | +0.43(+1.97%) |
Mar 04, 2002 | 22.12 | 22.15 | 21.95 | 22.10 | 383,299 | +0.02(+0.11%) |
Mar 01, 2002 | 22.00 | 22.09 | 21.85 | 22.08 | 97,924 | +0.19(+0.87%) |
Feb 28, 2002 | 22.05 | 22.05 | 21.76 | 21.89 | 245,566 | -0.13(-0.60%) |
Feb 27, 2002 | 21.99 | 22.08 | 21.88 | 22.02 | 199,040 | -0.04(-0.16%) |
Feb 26, 2002 | 22.17 | 22.17 | 21.97 | 22.05 | 233,473 | -0.11(-0.51%) |
Feb 25, 2002 | 22.22 | 22.22 | 22.07 | 22.17 | 293,605 | +0.07(+0.30%) |
Feb 22, 2002 | 21.90 | 22.18 | 21.88 | 22.10 | 325,686 | +0.14(+0.65%) |
Feb 21, 2002 | 22.39 | 22.41 | 21.94 | 21.96 | 181,067 | -0.32(-1.42%) |
Feb 20, 2002 | 22.09 | 22.34 | 22.06 | 22.27 | 308,050 | +0.18(+0.84%) |
Feb 19, 2002 | 22.22 | 22.30 | 22.06 | 22.09 | 273,952 | -0.14(-0.64%) |
Feb 18, 2002 | 22.09 | 22.28 | 22.09 | 22.23 | 204,079 | +0.00(+0.00%) |
Feb 15, 2002 | 22.09 | 22.28 | 22.09 | 22.23 | 204,079 | +0.07(+0.32%) |
Feb 14, 2002 | 22.23 | 22.23 | 22.12 | 22.16 | 378,595 | -0.07(-0.32%) |
Feb 13, 2002 | 22.21 | 22.33 | 22.11 | 22.23 | 275,464 | +0.09(+0.40%) |
Feb 12, 2002 | 22.15 | 22.27 | 22.09 | 22.14 | 195,008 | -0.15(-0.67%) |
Feb 11, 2002 | 22.03 | 22.36 | 22.03 | 22.29 | 290,077 | +0.24(+1.11%) |
Feb 08, 2002 | 22.03 | 22.17 | 21.94 | 22.05 | 387,834 | +0.03(+0.14%) |
Feb 07, 2002 | 22.14 | 22.18 | 22.01 | 22.02 | 173,173 | -0.10(-0.46%) |
Feb 06, 2002 | 22.03 | 22.17 | 21.87 | 22.12 | 268,746 | +0.09(+0.41%) |
Feb 05, 2002 | 22.12 | 22.15 | 21.97 | 22.03 | 705,290 | -0.05(-0.22%) |
Feb 04, 2002 | 21.97 | 22.14 | 21.90 | 22.08 | 396,736 | +0.06(+0.27%) |
Feb 01, 2002 | 21.86 | 22.08 | 21.86 | 22.02 | 217,852 | +0.22(+1.01%) |
Jan 31, 2002 | 21.96 | 21.96 | 21.79 | 21.80 | 384,138 | -0.14(-0.65%) |
Jan 30, 2002 | 21.74 | 21.95 | 21.74 | 21.94 | 410,509 | +0.20(+0.93%) |
Jan 29, 2002 | 21.73 | 21.81 | 21.62 | 21.74 | 603,670 | +0.07(+0.30%) |
Jan 28, 2002 | 21.62 | 21.84 | 21.58 | 21.67 | 476,016 | +0.06(+0.28%) |
Jan 25, 2002 | 21.50 | 21.97 | 21.50 | 21.61 | 636,256 | +0.11(+0.53%) |
Jan 24, 2002 | 21.37 | 21.55 | 21.27 | 21.50 | 922,806 | +0.18(+0.87%) |
Jan 23, 2002 | 21.33 | 21.36 | 21.19 | 21.31 | 261,187 | -0.02(-0.08%) |
Jan 22, 2002 | 21.41 | 21.43 | 21.22 | 21.33 | 379,603 | -0.04(-0.19%) |
Jan 21, 2002 | 21.43 | 21.44 | 21.19 | 21.37 | 334,252 | +0.00(+0.00%) |
Jan 18, 2002 | 21.43 | 21.44 | 21.19 | 21.37 | 334,252 | -0.06(-0.28%) |
Jan 17, 2002 | 21.16 | 21.43 | 21.08 | 21.43 | 383,802 | +0.24(+1.12%) |
Jan 16, 2002 | 21.08 | 21.25 | 21.02 | 21.19 | 289,741 | +0.12(+0.56%) |
Jan 15, 2002 | 20.93 | 21.12 | 20.90 | 21.08 | 758,871 | +0.18(+0.88%) |
Jan 14, 2002 | 20.57 | 20.89 | 20.57 | 20.89 | 460,899 | +0.29(+1.42%) |
Jan 11, 2002 | 20.57 | 20.63 | 20.46 | 20.60 | 232,465 | +0.11(+0.52%) |
Jan 10, 2002 | 20.52 | 20.62 | 20.31 | 20.49 | 204,246 | +0.61(+3.05%) |