Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.72 | 3,741,900 | -0.41(-2.05%) |
Sep 27, 2002 | 20.14 | 20.31 | 20.01 | 20.13 | 3,137,017 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.90 | 20.14 | 3,236,146 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.07 | 19.45 | 1,157,794 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,920,514 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.25 | 19.28 | 1,270,879 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.88 | 20.00 | 1,237,194 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.11 | 1,981,628 | -0.35(-1.73%) |
Sep 18, 2002 | 20.46 | 20.48 | 20.23 | 20.46 | 1,844,483 | -0.01(-0.05%) |
Sep 17, 2002 | 20.76 | 20.79 | 20.33 | 20.47 | 4,234,660 | -0.10(-0.51%) |
Sep 16, 2002 | 20.75 | 20.75 | 20.57 | 20.57 | 632,793 | -0.17(-0.82%) |
Sep 13, 2002 | 20.91 | 21.00 | 20.68 | 20.74 | 2,214,535 | -0.52(-2.46%) |
Sep 12, 2002 | 21.55 | 21.55 | 21.16 | 21.27 | 535,588 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,418,568 | +0.20(+0.93%) |
Sep 10, 2002 | 21.48 | 21.48 | 21.29 | 21.43 | 850,781 | +0.16(+0.76%) |
Sep 09, 2002 | 21.20 | 21.32 | 21.01 | 21.26 | 1,250,668 | -0.10(-0.45%) |
Sep 06, 2002 | 21.47 | 21.51 | 21.30 | 21.36 | 577,453 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 719,892 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,400 | +0.00(+0.02%) |
Sep 03, 2002 | 21.57 | 21.57 | 21.07 | 21.21 | 839,713 | -0.86(-3.91%) |
Aug 30, 2002 | 21.92 | 22.23 | 21.92 | 22.07 | 1,100,530 | -0.01(-0.05%) |
Aug 29, 2002 | 21.96 | 22.24 | 21.93 | 22.08 | 774,750 | -0.22(-0.98%) |
Aug 28, 2002 | 22.55 | 22.59 | 22.19 | 22.30 | 922,001 | -0.63(-2.73%) |
Aug 27, 2002 | 22.99 | 23.12 | 22.78 | 22.92 | 2,290,085 | +0.20(+0.88%) |
Aug 26, 2002 | 22.77 | 22.88 | 22.59 | 22.72 | 968,678 | +0.10(+0.46%) |
Aug 23, 2002 | 22.69 | 22.77 | 22.56 | 22.62 | 1,172,712 | -0.28(-1.24%) |
Aug 22, 2002 | 22.81 | 23.06 | 22.71 | 22.90 | 1,068,289 | +0.07(+0.29%) |
Aug 21, 2002 | 22.76 | 22.89 | 22.54 | 22.84 | 1,089,943 | +0.56(+2.52%) |
Aug 20, 2002 | 22.55 | 22.59 | 22.28 | 22.28 | 1,339,211 | -0.21(-0.92%) |
Aug 16, 2002 | 22.30 | 22.60 | 22.20 | 22.48 | 876,767 | +0.00(+0.00%) |
Aug 15, 2002 | 22.36 | 22.53 | 22.28 | 22.48 | 922,482 | +0.18(+0.79%) |
Aug 14, 2002 | 22.09 | 22.40 | 21.83 | 22.31 | 1,421,979 | +0.51(+2.35%) |
Aug 13, 2002 | 21.70 | 22.17 | 21.70 | 21.80 | 894,572 | -0.21(-0.95%) |
Aug 12, 2002 | 21.90 | 22.20 | 21.84 | 22.01 | 723,260 | +0.45(+2.07%) |
Aug 07, 2002 | 21.68 | 21.70 | 21.22 | 21.56 | 1,083,206 | +0.41(+1.94%) |
Aug 06, 2002 | 20.93 | 21.46 | 20.93 | 21.15 | 949,430 | +0.45(+2.19%) |
Aug 05, 2002 | 21.31 | 21.32 | 20.64 | 20.70 | 753,577 | -0.73(-3.39%) |
Aug 02, 2002 | 21.57 | 21.61 | 21.33 | 21.43 | 1,372,415 | -0.08(-0.39%) |
Aug 01, 2002 | 21.85 | 21.94 | 21.41 | 21.51 | 14,869,433 | -0.78(-3.50%) |
Jul 31, 2002 | 22.10 | 22.34 | 21.90 | 22.29 | 963,866 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.50 | 22.05 | 22.37 | 1,127,959 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.55 | 21.84 | 22.52 | 1,447,965 | +1.03(+4.79%) |
Jul 26, 2002 | 21.30 | 21.53 | 21.20 | 21.49 | 972,528 | +0.00(+0.00%) |
Jul 25, 2002 | 21.28 | 21.68 | 21.15 | 21.49 | 1,741,022 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.72 | 20.26 | 21.72 | 4,076,342 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.85 | 20.97 | 1,278,578 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.32 | 21.51 | 21.58 | 1,889,236 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.90 | 22.20 | 22.39 | 2,526,841 | -0.73(-3.16%) |
Jul 17, 2002 | 23.10 | 23.29 | 23.00 | 23.12 | 1,056,740 | -0.15(-0.63%) |
Jul 12, 2002 | 23.58 | 23.61 | 23.17 | 23.26 | 1,115,929 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.63 | 23.14 | 23.59 | 1,692,901 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.35 | 23.64 | 23.68 | 3,373,773 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.69 | 24.24 | 24.37 | 1,188,111 | -0.30(-1.22%) |
Jul 08, 2002 | 24.67 | 24.74 | 24.56 | 24.67 | 18,574,760 | -0.02(-0.08%) |
Jul 05, 2002 | 24.34 | 24.69 | 24.29 | 24.69 | 646,266 | +0.92(+3.88%) |
Jul 04, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | +0.00(+0.00%) |
Jul 03, 2002 | 23.71 | 23.88 | 23.59 | 23.76 | 1,176,561 | -0.23(-0.95%) |
Jul 02, 2002 | 24.22 | 24.36 | 23.90 | 23.99 | 1,249,706 | -0.45(-1.83%) |
Jul 01, 2002 | 24.69 | 24.75 | 24.44 | 24.44 | 985,039 | -0.20(-0.80%) |
Jun 28, 2002 | 24.48 | 24.81 | 24.48 | 24.64 | 1,463,845 | +0.42(+1.73%) |
Jun 27, 2002 | 23.98 | 24.22 | 23.80 | 24.22 | 1,232,382 | +0.58(+2.47%) |
Jun 26, 2002 | 23.32 | 23.73 | 23.32 | 23.63 | 1,308,895 | +0.00(+0.02%) |
Jun 25, 2002 | 23.83 | 23.93 | 23.56 | 23.63 | 3,031,150 | +0.02(+0.09%) |
Jun 21, 2002 | 23.61 | 23.81 | 23.55 | 23.61 | 2,430,117 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.58 | 23.58 | 911,414 | -0.11(-0.46%) |
Jun 19, 2002 | 23.82 | 23.88 | 23.68 | 23.69 | 4,490,184 | -0.66(-2.70%) |
Jun 18, 2002 | 24.15 | 24.37 | 24.11 | 24.35 | 885,910 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.93 | 24.29 | 1,151,057 | +0.38(+1.58%) |
Jun 14, 2002 | 23.79 | 23.91 | 23.48 | 23.91 | 2,063,915 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.68 | 24.42 | 24.60 | 838,751 | -0.14(-0.55%) |
Jun 11, 2002 | 24.94 | 25.03 | 24.70 | 24.74 | 747,321 | -0.12(-0.49%) |
Jun 10, 2002 | 24.90 | 24.97 | 24.73 | 24.86 | 1,609,171 | +0.08(+0.33%) |
Jun 07, 2002 | 24.73 | 24.89 | 24.58 | 24.78 | 1,370,490 | -0.20(-0.79%) |
Jun 06, 2002 | 25.23 | 25.27 | 24.96 | 24.98 | 1,101,974 | -0.25(-0.99%) |
Jun 05, 2002 | 25.12 | 25.28 | 25.08 | 25.23 | 895,534 | -0.25(-0.96%) |
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,106,743 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.87 | 25.67 | 25.75 | 2,414,719 | -0.05(-0.20%) |
May 27, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | +0.00(+0.00%) |
May 24, 2002 | 25.82 | 25.87 | 25.77 | 25.80 | 1,253,074 | -0.17(-0.66%) |
May 23, 2002 | 25.73 | 25.98 | 25.73 | 25.97 | 1,346,910 | +0.02(+0.10%) |
May 22, 2002 | 25.82 | 25.96 | 25.81 | 25.94 | 985,039 | +0.05(+0.19%) |
May 21, 2002 | 26.00 | 26.00 | 25.83 | 25.90 | 1,640,449 | -0.04(-0.15%) |
May 20, 2002 | 26.04 | 26.08 | 25.90 | 25.93 | 2,384,883 | -0.13(-0.51%) |
May 17, 2002 | 26.08 | 26.12 | 25.93 | 26.07 | 1,705,413 | +0.23(+0.89%) |
May 16, 2002 | 25.81 | 25.90 | 25.73 | 25.84 | 89,924,944 | +0.13(+0.51%) |
May 15, 2002 | 25.64 | 25.86 | 25.56 | 25.71 | 1,456,145 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.37 | 25.60 | 963,866 | +0.03(+0.11%) |
May 13, 2002 | 25.35 | 25.58 | 25.27 | 25.57 | 434,052 | +0.37(+1.48%) |
May 10, 2002 | 25.49 | 25.49 | 25.11 | 25.19 | 3,888,669 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.21 | 25.40 | 3,702,440 | -0.12(-0.49%) |
May 08, 2002 | 25.29 | 25.57 | 25.29 | 25.53 | 3,111,994 | +0.55(+2.20%) |
May 07, 2002 | 25.32 | 25.32 | 24.98 | 24.98 | 2,590,361 | -0.33(-1.31%) |
May 06, 2002 | 25.48 | 25.50 | 25.25 | 25.31 | 714,117 | -0.26(-1.03%) |
May 03, 2002 | 25.56 | 25.61 | 25.37 | 25.57 | 1,247,781 | +0.17(+0.68%) |
May 02, 2002 | 25.56 | 25.56 | 25.23 | 25.40 | 1,314,669 | -0.07(-0.27%) |
May 01, 2002 | 25.35 | 25.55 | 25.04 | 25.47 | 677,064 | +0.13(+0.52%) |
Apr 30, 2002 | 25.16 | 25.42 | 24.97 | 25.34 | 357,058 | +0.26(+1.02%) |
Apr 29, 2002 | 25.23 | 25.27 | 25.04 | 25.08 | 399,886 | -0.07(-0.26%) |
Apr 26, 2002 | 25.43 | 25.43 | 25.11 | 25.15 | 239,162 | -0.22(-0.88%) |
Apr 25, 2002 | 25.19 | 25.37 | 25.06 | 25.37 | 949,430 | +0.23(+0.91%) |
Apr 24, 2002 | 25.45 | 25.45 | 25.14 | 25.14 | 501,422 | -0.12(-0.49%) |
Apr 23, 2002 | 25.28 | 25.41 | 25.21 | 25.27 | 230,500 | -0.07(-0.26%) |
Apr 22, 2002 | 25.24 | 25.34 | 25.21 | 25.34 | 243,011 | -0.18(-0.70%) |
Apr 19, 2002 | 25.43 | 25.51 | 25.31 | 25.51 | 608,732 | +0.10(+0.40%) |
Apr 18, 2002 | 25.51 | 25.51 | 25.17 | 25.41 | 204,033 | +0.08(+0.32%) |
Apr 17, 2002 | 25.50 | 25.50 | 25.33 | 25.33 | 254,560 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.30 | 334,441 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.64 | 24.83 | 320,005 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.71 | 24.52 | 24.66 | 289,208 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.82 | 24.40 | 24.41 | 505,753 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.98 | 24.79 | 24.96 | 462,925 | +0.32(+1.31%) |
Apr 09, 2002 | 24.71 | 24.74 | 24.61 | 24.64 | 202,590 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.68 | 24.50 | 24.68 | 604,882 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.97 | 421,060 | +0.00(+0.00%) |
Apr 04, 2002 | 25.00 | 25.04 | 24.82 | 24.97 | 394,593 | -0.04(-0.14%) |
Apr 03, 2002 | 25.11 | 25.21 | 24.88 | 25.00 | 238,680 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.09 | 24.98 | 25.00 | 535,588 | -0.10(-0.39%) |
Apr 01, 2002 | 24.96 | 25.10 | 24.79 | 25.10 | 536,069 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.14 | 24.91 | 24.96 | 876,767 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,193 | +0.04(+0.15%) |
Mar 26, 2002 | 24.78 | 24.93 | 24.68 | 24.78 | 451,857 | +0.16(+0.63%) |
Mar 25, 2002 | 25.00 | 25.03 | 24.62 | 24.62 | 649,635 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.11 | 24.91 | 24.93 | 288,245 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.19 | 24.96 | 25.15 | 265,147 | +0.06(+0.26%) |
Mar 20, 2002 | 25.24 | 25.24 | 25.09 | 25.09 | 473,993 | -0.33(-1.28%) |
Mar 19, 2002 | 25.44 | 25.47 | 25.36 | 25.41 | 324,336 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.18 | 25.29 | 621,725 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.36 | 25.11 | 25.32 | 144,844 | +0.28(+1.11%) |
Mar 14, 2002 | 25.00 | 25.17 | 25.00 | 25.04 | 2,694,784 | +0.25(+0.99%) |
Mar 13, 2002 | 24.94 | 24.99 | 24.79 | 24.79 | 295,463 | -0.27(-1.08%) |
Mar 12, 2002 | 24.90 | 25.06 | 24.77 | 25.06 | 1,428,716 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.37 | 25.19 | 25.35 | 1,069,251 | +0.04(+0.16%) |
Mar 08, 2002 | 25.52 | 25.54 | 25.23 | 25.31 | 410,473 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.28 | 1,335,842 | +0.39(+1.55%) |
Mar 06, 2002 | 24.69 | 24.97 | 24.63 | 24.89 | 1,179,930 | +0.26(+1.04%) |
Mar 05, 2002 | 24.64 | 24.76 | 24.56 | 24.63 | 652,522 | -0.27(-1.10%) |
Mar 04, 2002 | 24.42 | 24.92 | 24.40 | 24.91 | 1,373,858 | +0.82(+3.42%) |
Mar 01, 2002 | 23.84 | 24.09 | 23.77 | 24.09 | 384,006 | +0.45(+1.89%) |
Feb 28, 2002 | 23.59 | 23.77 | 23.59 | 23.64 | 396,999 | +0.08(+0.35%) |
Feb 27, 2002 | 23.59 | 23.67 | 23.39 | 23.56 | 522,114 | +0.25(+1.05%) |
Feb 26, 2002 | 23.35 | 23.40 | 23.18 | 23.31 | 529,332 | -0.12(-0.51%) |
Feb 25, 2002 | 23.25 | 23.44 | 23.20 | 23.43 | 256,485 | +0.29(+1.26%) |
Feb 22, 2002 | 23.11 | 23.20 | 23.00 | 23.14 | 362,833 | +0.17(+0.72%) |
Feb 21, 2002 | 23.14 | 23.21 | 22.88 | 22.97 | 715,080 | -0.16(-0.68%) |
Feb 20, 2002 | 22.96 | 23.10 | 22.83 | 23.13 | 1,684,240 | +0.10(+0.45%) |
Feb 19, 2002 | 23.11 | 23.14 | 22.93 | 23.03 | 481,211 | -0.50(-2.12%) |
Feb 18, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,323 | +0.00(+0.00%) |
Feb 15, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,323 | -0.15(-0.61%) |
Feb 14, 2002 | 23.59 | 23.81 | 23.58 | 23.67 | 445,120 | +0.19(+0.80%) |
Feb 13, 2002 | 23.51 | 23.56 | 23.40 | 23.48 | 227,613 | +0.03(+0.13%) |
Feb 12, 2002 | 23.39 | 23.53 | 23.31 | 23.45 | 171,792 | -0.01(-0.04%) |
Feb 11, 2002 | 23.33 | 23.46 | 23.27 | 23.46 | 385,450 | +0.28(+1.22%) |
Feb 08, 2002 | 23.09 | 23.18 | 22.95 | 23.18 | 859,924 | +0.31(+1.34%) |
Feb 07, 2002 | 22.82 | 22.98 | 22.76 | 22.87 | 195,853 | +0.25(+1.11%) |
Feb 06, 2002 | 22.59 | 22.76 | 22.59 | 22.62 | 1,203,028 | -1.96(-7.99%) |
Feb 05, 2002 | 22.88 | 22.93 | 22.51 | 24.58 | 1,051,928 | +1.47(+6.36%) |
Feb 04, 2002 | 23.37 | 23.37 | 22.98 | 23.11 | 29,161,412 | -0.19(-0.82%) |
Feb 01, 2002 | 23.48 | 23.48 | 23.23 | 23.31 | 725,185 | -0.05(-0.22%) |
Jan 31, 2002 | 23.45 | 23.45 | 23.20 | 23.36 | 1,177,524 | -0.03(-0.12%) |
Jan 30, 2002 | 23.16 | 23.39 | 22.95 | 23.39 | 814,690 | +0.26(+1.11%) |
Jan 29, 2002 | 23.60 | 23.67 | 23.02 | 23.13 | 742,990 | -0.66(-2.78%) |
Jan 28, 2002 | 23.77 | 23.80 | 23.64 | 23.79 | 2,413,756 | +0.22(+0.93%) |
Jan 25, 2002 | 23.67 | 23.74 | 23.55 | 23.57 | 933,550 | -0.34(-1.43%) |
Jan 24, 2002 | 24.02 | 24.06 | 23.86 | 23.91 | 750,208 | +0.13(+0.54%) |
Jan 23, 2002 | 23.83 | 23.84 | 23.72 | 23.78 | 1,214,577 | +0.06(+0.26%) |
Jan 22, 2002 | 24.03 | 24.03 | 23.60 | 23.72 | 901,309 | -0.28(-1.17%) |
Jan 21, 2002 | 23.94 | 24.00 | 23.85 | 24.00 | 931,625 | +0.00(+0.00%) |
Jan 18, 2002 | 23.94 | 24.00 | 23.85 | 24.00 | 931,625 | -0.01(-0.04%) |
Jan 17, 2002 | 24.05 | 24.08 | 23.89 | 24.01 | 844,044 | +0.34(+1.44%) |
Jan 16, 2002 | 23.77 | 23.89 | 23.67 | 23.67 | 682,357 | -0.42(-1.76%) |
Jan 15, 2002 | 24.21 | 24.25 | 23.93 | 24.10 | 1,422,942 | -0.02(-0.08%) |
Jan 14, 2002 | 24.22 | 24.31 | 24.06 | 24.11 | 862,330 | -0.24(-1.00%) |
Jan 11, 2002 | 24.53 | 24.59 | 24.33 | 24.36 | 26,995,960 | -0.14(-0.57%) |
Jan 10, 2002 | 24.50 | 24.55 | 24.42 | 24.50 | 865,218 | +0.06(+0.24%) |
Jan 09, 2002 | 24.69 | 24.74 | 24.44 | 24.44 | 1,875,280 | -0.35(-1.43%) |