Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.11 | 19.18 | 18.94 | 18.94 | 7,798 | -0.11(-0.60%) |
Aug 29, 2002 | 18.98 | 19.18 | 18.81 | 19.05 | 4,407 | +0.14(+0.75%) |
Aug 28, 2002 | 18.94 | 19.01 | 18.86 | 18.91 | 5,876 | +0.02(+0.09%) |
Aug 27, 2002 | 19.51 | 19.57 | 18.89 | 18.89 | 11,414 | -0.53(-2.73%) |
Aug 26, 2002 | 19.20 | 19.63 | 19.11 | 19.42 | 12,092 | +0.22(+1.15%) |
Aug 23, 2002 | 19.82 | 19.82 | 19.20 | 19.20 | 20,003 | -0.66(-3.34%) |
Aug 22, 2002 | 20.09 | 20.09 | 19.86 | 19.86 | 14,353 | -0.22(-1.10%) |
Aug 21, 2002 | 19.79 | 20.09 | 19.73 | 20.09 | 15,596 | +0.31(+1.57%) |
Aug 20, 2002 | 19.84 | 20.01 | 19.74 | 19.78 | 10,962 | +0.04(+0.18%) |
Aug 16, 2002 | 19.64 | 19.82 | 19.64 | 19.74 | 6,441 | +0.10(+0.50%) |
Aug 15, 2002 | 19.73 | 19.78 | 19.55 | 19.64 | 22,603 | -0.09(-0.45%) |
Aug 14, 2002 | 19.48 | 19.73 | 19.29 | 19.73 | 8,250 | +0.18(+0.91%) |
Aug 13, 2002 | 19.42 | 19.75 | 19.42 | 19.55 | 7,572 | +0.07(+0.36%) |
Aug 12, 2002 | 19.55 | 19.55 | 19.38 | 19.48 | 3,164 | +0.37(+1.94%) |
Aug 07, 2002 | 18.69 | 19.11 | 18.67 | 19.11 | 6,554 | +0.53(+2.86%) |
Aug 06, 2002 | 18.09 | 18.58 | 18.09 | 18.58 | 11,414 | +0.57(+3.14%) |
Aug 05, 2002 | 18.94 | 19.04 | 18.02 | 18.02 | 15,935 | -0.93(-4.90%) |
Aug 02, 2002 | 18.94 | 19.08 | 18.67 | 18.94 | 15,709 | +0.08(+0.42%) |
Aug 01, 2002 | 18.63 | 18.86 | 18.63 | 18.86 | 5,876 | +0.32(+1.72%) |
Jul 31, 2002 | 19.16 | 19.22 | 18.55 | 18.55 | 13,335 | -0.57(-2.96%) |
Jul 30, 2002 | 19.11 | 19.28 | 18.67 | 19.11 | 13,222 | +0.08(+0.42%) |
Jul 29, 2002 | 17.79 | 19.09 | 17.79 | 19.03 | 17,291 | +1.35(+7.66%) |
Jul 26, 2002 | 17.67 | 17.69 | 17.59 | 17.68 | 10,284 | +0.03(+0.15%) |
Jul 25, 2002 | 17.69 | 17.69 | 17.30 | 17.65 | 16,274 | -0.04(-0.25%) |
Jul 24, 2002 | 17.43 | 17.71 | 17.12 | 17.70 | 19,551 | +0.21(+1.21%) |
Jul 23, 2002 | 18.18 | 18.18 | 17.43 | 17.48 | 16,952 | -0.79(-4.31%) |
Jul 22, 2002 | 18.58 | 18.58 | 18.25 | 18.27 | 15,596 | -0.46(-2.46%) |
Jul 19, 2002 | 18.71 | 18.89 | 18.67 | 18.73 | 11,414 | -0.60(-3.11%) |
Jul 17, 2002 | 19.38 | 19.48 | 19.06 | 19.33 | 14,579 | -0.58(-2.89%) |
Jul 12, 2002 | 20.48 | 20.66 | 19.91 | 19.91 | 15,596 | -0.62(-3.02%) |
Jul 11, 2002 | 20.84 | 20.84 | 20.47 | 20.53 | 8,928 | -0.53(-2.52%) |
Jul 10, 2002 | 21.50 | 21.50 | 21.06 | 21.06 | 9,041 | -0.53(-2.46%) |
Jul 09, 2002 | 21.50 | 21.72 | 21.50 | 21.59 | 12,205 | +0.08(+0.37%) |
Jul 08, 2002 | 21.59 | 21.59 | 21.51 | 21.51 | 9,041 | -0.08(-0.37%) |
Jul 05, 2002 | 20.93 | 21.59 | 20.93 | 21.59 | 3,390 | +0.66(+3.17%) |
Jul 04, 2002 | 21.15 | 21.15 | 20.66 | 20.93 | 6,441 | +0.00(+0.00%) |
Jul 03, 2002 | 21.15 | 21.15 | 20.66 | 20.93 | 6,441 | -0.19(-0.88%) |
Jul 02, 2002 | 21.53 | 21.59 | 21.11 | 21.11 | 13,335 | -0.38(-1.77%) |
Jul 01, 2002 | 22.12 | 22.12 | 21.47 | 21.49 | 42,155 | -0.72(-3.23%) |
Jun 28, 2002 | 22.08 | 22.21 | 21.90 | 22.21 | 82,727 | +0.13(+0.60%) |
Jun 27, 2002 | 21.98 | 22.12 | 21.96 | 22.08 | 23,281 | +0.04(+0.16%) |
Jun 26, 2002 | 21.94 | 22.11 | 21.41 | 22.04 | 11,866 | +0.03(+0.12%) |
Jun 25, 2002 | 22.08 | 22.12 | 21.93 | 22.01 | 18,534 | -0.11(-0.48%) |
Jun 21, 2002 | 22.12 | 22.12 | 21.94 | 22.12 | 32,661 | +0.11(+0.52%) |
Jun 20, 2002 | 22.47 | 22.47 | 21.96 | 22.01 | 32,887 | -0.56(-2.47%) |
Jun 19, 2002 | 22.71 | 23.01 | 22.43 | 22.56 | 15,596 | -0.12(-0.51%) |
Jun 18, 2002 | 22.52 | 22.74 | 22.52 | 22.68 | 5,989 | +0.07(+0.31%) |
Jun 17, 2002 | 21.99 | 22.61 | 21.99 | 22.61 | 8,928 | +0.84(+3.86%) |
Jun 14, 2002 | 22.12 | 22.12 | 21.77 | 21.77 | 12,431 | -0.46(-2.07%) |
Jun 12, 2002 | 22.15 | 22.24 | 22.11 | 22.23 | 60,011 | +0.11(+0.48%) |
Jun 11, 2002 | 22.26 | 22.31 | 22.12 | 22.12 | 4,294 | -0.10(-0.44%) |
Jun 10, 2002 | 22.32 | 22.58 | 22.22 | 22.22 | 10,849 | -0.16(-0.71%) |
Jun 07, 2002 | 22.13 | 22.38 | 22.03 | 22.38 | 10,962 | +0.26(+1.16%) |
Jun 06, 2002 | 22.37 | 22.37 | 22.12 | 22.12 | 17,856 | -0.21(-0.95%) |
Jun 05, 2002 | 22.32 | 22.56 | 22.21 | 22.33 | 36,956 | -0.53(-2.32%) |
May 31, 2002 | 22.64 | 23.13 | 22.64 | 22.86 | 14,466 | -0.36(-1.56%) |
May 28, 2002 | 23.16 | 23.23 | 22.78 | 23.23 | 11,979 | +0.12(+0.50%) |
May 27, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 9,493 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 8,815 | -0.18(-0.76%) |
May 23, 2002 | 23.32 | 23.32 | 23.01 | 23.29 | 8,137 | +0.14(+0.61%) |
May 22, 2002 | 22.78 | 23.27 | 22.78 | 23.15 | 20,342 | +0.47(+2.07%) |
May 21, 2002 | 24.07 | 24.07 | 22.52 | 22.68 | 42,381 | -1.30(-5.42%) |
May 20, 2002 | 24.55 | 24.55 | 23.98 | 23.98 | 16,726 | -0.29(-1.20%) |
May 17, 2002 | 24.06 | 24.41 | 24.06 | 24.27 | 17,404 | +0.11(+0.44%) |
May 16, 2002 | 24.62 | 24.64 | 24.04 | 24.16 | 12,657 | -0.48(-1.94%) |
May 15, 2002 | 24.60 | 24.65 | 24.55 | 24.64 | 5,989 | +0.04(+0.18%) |
May 14, 2002 | 23.85 | 24.60 | 23.72 | 24.60 | 20,455 | +0.75(+3.15%) |
May 13, 2002 | 23.58 | 23.93 | 23.47 | 23.85 | 8,363 | +0.31(+1.32%) |
May 10, 2002 | 23.94 | 23.94 | 23.45 | 23.54 | 23,733 | -0.40(-1.66%) |
May 09, 2002 | 24.61 | 24.61 | 23.93 | 23.93 | 11,527 | -0.74(-3.01%) |
May 08, 2002 | 24.45 | 24.78 | 24.42 | 24.68 | 20,568 | +0.23(+0.94%) |
May 07, 2002 | 24.11 | 24.47 | 24.11 | 24.45 | 26,897 | +0.38(+1.58%) |
May 06, 2002 | 24.53 | 24.58 | 24.02 | 24.07 | 15,822 | -0.40(-1.63%) |
May 03, 2002 | 23.54 | 24.55 | 23.54 | 24.47 | 40,233 | +0.97(+4.14%) |
May 02, 2002 | 22.87 | 23.49 | 22.87 | 23.49 | 10,171 | +0.49(+2.12%) |
May 01, 2002 | 22.93 | 23.17 | 22.70 | 23.01 | 106,574 | +0.07(+0.31%) |
Apr 30, 2002 | 22.47 | 22.98 | 22.43 | 22.93 | 56,056 | +0.42(+1.85%) |
Apr 29, 2002 | 22.65 | 22.65 | 22.45 | 22.52 | 1,197,973 | -0.07(-0.31%) |
Apr 26, 2002 | 22.56 | 22.65 | 22.56 | 22.59 | 4,633 | -0.04(-0.16%) |
Apr 25, 2002 | 22.26 | 22.64 | 22.12 | 22.62 | 10,171 | +0.28(+1.27%) |
Apr 24, 2002 | 22.43 | 22.70 | 22.32 | 22.34 | 14,466 | -0.04(-0.20%) |
Apr 23, 2002 | 22.30 | 22.47 | 22.30 | 22.39 | 5,198 | +0.11(+0.52%) |
Apr 22, 2002 | 22.75 | 22.75 | 22.12 | 22.27 | 36,391 | -0.48(-2.10%) |
Apr 19, 2002 | 22.87 | 22.87 | 22.74 | 22.75 | 5,424 | -0.12(-0.50%) |
Apr 18, 2002 | 22.87 | 22.87 | 22.70 | 22.86 | 8,137 | +0.07(+0.31%) |
Apr 17, 2002 | 22.83 | 22.87 | 22.79 | 22.79 | 19,551 | -0.08(-0.35%) |
Apr 16, 2002 | 22.34 | 22.87 | 22.34 | 22.87 | 25,428 | +0.44(+1.97%) |
Apr 15, 2002 | 22.81 | 22.86 | 22.39 | 22.43 | 16,726 | -0.44(-1.93%) |
Apr 12, 2002 | 22.34 | 22.87 | 22.23 | 22.87 | 67,131 | +0.58(+2.58%) |
Apr 11, 2002 | 21.98 | 22.31 | 21.98 | 22.30 | 12,657 | +0.32(+1.45%) |
Apr 10, 2002 | 21.63 | 21.98 | 21.43 | 21.98 | 42,946 | +0.38(+1.76%) |
Apr 09, 2002 | 21.32 | 21.67 | 21.28 | 21.60 | 35,374 | +0.27(+1.29%) |
Apr 08, 2002 | 21.24 | 21.37 | 21.19 | 21.32 | 43,850 | +0.09(+0.42%) |
Apr 05, 2002 | 21.60 | 21.61 | 21.24 | 21.24 | 20,003 | -0.29(-1.36%) |
Apr 04, 2002 | 21.38 | 21.53 | 21.38 | 21.53 | 1,130 | +0.20(+0.95%) |
Apr 03, 2002 | 21.31 | 21.44 | 21.27 | 21.32 | 6,893 | +0.07(+0.33%) |
Apr 02, 2002 | 21.25 | 21.41 | 21.25 | 21.25 | 4,294 | +0.00(+0.00%) |
Apr 01, 2002 | 21.61 | 21.61 | 21.25 | 21.25 | 10,397 | -0.35(-1.64%) |
Mar 29, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | +0.00(+0.00%) |
Mar 28, 2002 | 21.87 | 21.90 | 21.50 | 21.61 | 56,508 | -0.29(-1.33%) |
Mar 27, 2002 | 21.86 | 21.90 | 21.70 | 21.90 | 531,176 | +0.04(+0.20%) |
Mar 26, 2002 | 21.54 | 21.86 | 21.48 | 21.86 | 45,093 | +0.19(+0.86%) |
Mar 25, 2002 | 21.68 | 21.79 | 21.41 | 21.67 | 67,131 | -0.02(-0.08%) |
Mar 22, 2002 | 21.59 | 22.03 | 21.59 | 21.69 | 18,647 | +0.02(+0.08%) |
Mar 21, 2002 | 21.51 | 21.67 | 21.47 | 21.67 | 11,075 | +0.21(+0.99%) |
Mar 20, 2002 | 21.23 | 21.46 | 21.10 | 21.46 | 84,536 | +0.22(+1.04%) |
Mar 19, 2002 | 20.76 | 21.24 | 20.73 | 21.24 | 37,069 | +0.52(+2.52%) |
Mar 18, 2002 | 20.54 | 20.71 | 20.51 | 20.71 | 8,024 | -0.04(-0.21%) |
Mar 15, 2002 | 20.57 | 20.97 | 20.57 | 20.76 | 27,010 | -0.04(-0.17%) |
Mar 14, 2002 | 20.79 | 20.79 | 20.71 | 20.79 | 31,870 | +0.04(+0.21%) |
Mar 13, 2002 | 20.63 | 20.75 | 20.62 | 20.75 | 8,702 | +0.12(+0.60%) |
Mar 12, 2002 | 20.79 | 20.79 | 20.57 | 20.63 | 22,829 | -0.17(-0.81%) |
Mar 11, 2002 | 20.35 | 20.79 | 20.31 | 20.79 | 42,946 | +0.32(+1.56%) |
Mar 08, 2002 | 19.69 | 20.47 | 19.60 | 20.47 | 68,487 | +0.96(+4.94%) |
Mar 07, 2002 | 19.47 | 19.52 | 19.39 | 19.51 | 44,867 | +0.04(+0.23%) |
Mar 06, 2002 | 19.33 | 19.47 | 19.33 | 19.47 | 27,349 | +0.09(+0.46%) |
Mar 05, 2002 | 19.47 | 19.47 | 19.38 | 19.38 | 15,596 | -0.27(-1.40%) |
Mar 04, 2002 | 19.47 | 19.69 | 19.47 | 19.65 | 31,531 | +0.19(+0.95%) |
Mar 01, 2002 | 19.21 | 19.47 | 19.12 | 19.47 | 32,322 | +0.15(+0.78%) |
Feb 28, 2002 | 19.02 | 19.32 | 19.00 | 19.32 | 22,151 | +0.29(+1.53%) |
Feb 27, 2002 | 19.02 | 19.06 | 19.02 | 19.02 | 15,370 | +0.09(+0.47%) |
Feb 26, 2002 | 18.89 | 18.94 | 18.80 | 18.94 | 8,250 | +0.09(+0.47%) |
Feb 25, 2002 | 18.97 | 19.06 | 18.85 | 18.85 | 17,969 | -0.21(-1.11%) |
Feb 22, 2002 | 18.81 | 19.06 | 18.67 | 19.06 | 10,849 | +0.28(+1.51%) |
Feb 21, 2002 | 19.05 | 19.05 | 18.77 | 18.78 | 5,085 | -0.25(-1.30%) |
Feb 20, 2002 | 18.98 | 19.06 | 18.85 | 19.02 | 12,318 | +0.09(+0.47%) |
Feb 19, 2002 | 19.07 | 19.09 | 18.94 | 18.94 | 8,589 | -0.13(-0.70%) |
Feb 18, 2002 | 18.84 | 19.09 | 18.84 | 19.07 | 3,842 | +0.00(+0.00%) |
Feb 15, 2002 | 18.84 | 19.09 | 18.84 | 19.07 | 3,842 | +0.23(+1.22%) |
Feb 14, 2002 | 19.11 | 19.11 | 18.76 | 18.84 | 42,381 | -0.34(-1.75%) |
Feb 13, 2002 | 18.76 | 19.17 | 18.76 | 19.17 | 6,441 | +0.33(+1.74%) |
Feb 12, 2002 | 18.71 | 18.85 | 18.67 | 18.85 | 18,986 | +0.19(+1.04%) |
Feb 11, 2002 | 18.71 | 18.71 | 18.49 | 18.65 | 7,459 | -0.15(-0.80%) |
Feb 08, 2002 | 18.32 | 18.82 | 18.32 | 18.80 | 7,572 | +0.58(+3.16%) |
Feb 07, 2002 | 19.01 | 19.03 | 18.23 | 18.23 | 16,274 | -0.97(-5.07%) |
Feb 06, 2002 | 19.32 | 19.42 | 19.11 | 19.20 | 19,325 | -0.20(-1.05%) |
Feb 05, 2002 | 19.20 | 19.40 | 19.11 | 19.40 | 24,185 | +0.12(+0.60%) |
Feb 04, 2002 | 19.45 | 19.45 | 19.07 | 19.29 | 17,291 | -0.16(-0.82%) |
Feb 01, 2002 | 19.45 | 19.47 | 19.45 | 19.45 | 27,575 | +0.00(+0.00%) |
Jan 31, 2002 | 19.45 | 19.45 | 19.27 | 19.45 | 14,805 | +0.04(+0.18%) |
Jan 30, 2002 | 19.43 | 19.45 | 19.35 | 19.41 | 13,222 | +0.00(+0.00%) |
Jan 29, 2002 | 19.17 | 19.41 | 19.17 | 19.41 | 15,257 | +0.26(+1.34%) |
Jan 28, 2002 | 19.45 | 19.45 | 18.98 | 19.16 | 20,568 | -0.29(-1.50%) |
Jan 25, 2002 | 19.42 | 19.46 | 19.42 | 19.45 | 553,780 | +0.14(+0.73%) |
Jan 24, 2002 | 19.42 | 19.44 | 19.31 | 19.31 | 2,599 | -0.12(-0.59%) |
Jan 23, 2002 | 19.11 | 19.42 | 19.11 | 19.42 | 19,325 | +0.44(+2.33%) |
Jan 22, 2002 | 19.23 | 19.30 | 18.98 | 18.98 | 18,647 | -0.16(-0.83%) |
Jan 21, 2002 | 19.42 | 19.45 | 19.11 | 19.14 | 20,908 | +0.00(+0.00%) |
Jan 18, 2002 | 19.42 | 19.45 | 19.11 | 19.14 | 20,795 | -0.33(-1.68%) |
Jan 17, 2002 | 19.69 | 19.69 | 19.42 | 19.47 | 21,021 | -0.22(-1.12%) |
Jan 16, 2002 | 19.55 | 19.79 | 19.55 | 19.69 | 20,003 | +0.13(+0.68%) |
Jan 15, 2002 | 19.47 | 19.55 | 19.38 | 19.55 | 25,541 | +0.62(+3.27%) |
Jan 14, 2002 | 20.35 | 20.35 | 18.94 | 18.94 | 44,189 | -1.41(-6.92%) |
Jan 11, 2002 | 20.36 | 20.37 | 20.34 | 20.34 | 6,102 | -0.02(-0.09%) |
Jan 10, 2002 | 20.35 | 20.40 | 20.33 | 20.36 | 4,972 | +1.11(+5.79%) |