Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.13 | 24.28 | 23.64 | 24.00 | 2,366,479 | -0.13(-0.55%) |
Sep 27, 2002 | 24.63 | 24.69 | 23.94 | 24.13 | 1,376,223 | -0.56(-2.26%) |
Sep 26, 2002 | 24.14 | 24.77 | 24.14 | 24.69 | 1,330,060 | +0.63(+2.63%) |
Sep 25, 2002 | 23.77 | 24.52 | 23.66 | 24.06 | 1,276,954 | +0.43(+1.80%) |
Sep 24, 2002 | 23.80 | 23.90 | 23.25 | 23.63 | 1,304,375 | -0.37(-1.54%) |
Sep 23, 2002 | 24.24 | 24.33 | 23.66 | 24.00 | 1,041,452 | -0.24(-1.00%) |
Sep 20, 2002 | 24.49 | 24.50 | 23.65 | 24.24 | 104,127 | -0.25(-1.04%) |
Sep 19, 2002 | 24.41 | 24.63 | 24.09 | 24.49 | 1,347,414 | -0.01(-0.05%) |
Sep 18, 2002 | 23.72 | 24.69 | 23.62 | 24.51 | 1,260,641 | +0.80(+3.35%) |
Sep 17, 2002 | 24.40 | 24.45 | 23.68 | 23.71 | 931,944 | -0.51(-2.12%) |
Sep 16, 2002 | 23.91 | 24.28 | 23.63 | 24.22 | 936,456 | +0.18(+0.74%) |
Sep 13, 2002 | 23.45 | 24.20 | 23.37 | 24.05 | 947,563 | +0.48(+2.03%) |
Sep 12, 2002 | 24.24 | 24.28 | 23.48 | 23.57 | 729,936 | -0.68(-2.80%) |
Sep 11, 2002 | 24.32 | 24.54 | 23.95 | 24.25 | 69,418 | -0.09(-0.38%) |
Sep 10, 2002 | 24.66 | 24.66 | 24.21 | 24.34 | 1,532,068 | -0.30(-1.22%) |
Sep 09, 2002 | 24.78 | 24.81 | 24.48 | 24.64 | 1,788,569 | -0.38(-1.52%) |
Sep 06, 2002 | 24.66 | 25.11 | 24.65 | 25.02 | 1,941,117 | +0.43(+1.76%) |
Sep 05, 2002 | 24.33 | 24.60 | 24.33 | 24.59 | 4,576,594 | +0.27(+1.11%) |
Sep 04, 2002 | 23.88 | 24.86 | 23.74 | 24.32 | 4,190,800 | -0.37(-1.52%) |
Sep 03, 2002 | 25.24 | 25.24 | 24.62 | 24.69 | 1,536,754 | -0.69(-2.72%) |
Aug 30, 2002 | 25.16 | 25.68 | 25.00 | 25.38 | 851,071 | +0.17(+0.66%) |
Aug 29, 2002 | 25.58 | 25.62 | 25.17 | 25.22 | 905,912 | -0.40(-1.55%) |
Aug 28, 2002 | 25.50 | 25.78 | 25.37 | 25.61 | 1,254,393 | +0.06(+0.23%) |
Aug 27, 2002 | 25.67 | 25.96 | 25.47 | 25.56 | 1,350,191 | -0.05(-0.20%) |
Aug 26, 2002 | 25.41 | 25.70 | 25.41 | 25.61 | 1,315,482 | +0.25(+0.98%) |
Aug 23, 2002 | 25.77 | 25.77 | 25.35 | 25.36 | 988,347 | -0.41(-1.61%) |
Aug 22, 2002 | 25.87 | 26.01 | 25.72 | 25.77 | 1,614,502 | -0.02(-0.09%) |
Aug 21, 2002 | 25.38 | 25.81 | 25.21 | 25.80 | 1,225,238 | +0.43(+1.70%) |
Aug 20, 2002 | 25.35 | 25.58 | 25.12 | 25.36 | 676,310 | +0.05(+0.18%) |
Aug 16, 2002 | 25.35 | 25.38 | 25.11 | 25.32 | 831,634 | -0.06(-0.25%) |
Aug 15, 2002 | 25.70 | 25.87 | 25.24 | 25.38 | 1,179,248 | -0.26(-1.01%) |
Aug 14, 2002 | 25.14 | 25.67 | 24.97 | 25.64 | 1,066,616 | +0.50(+1.99%) |
Aug 13, 2002 | 25.92 | 25.92 | 25.11 | 25.14 | 277,674 | -0.78(-3.02%) |
Aug 12, 2002 | 25.35 | 25.93 | 25.15 | 25.92 | 824,866 | +0.57(+2.25%) |
Aug 07, 2002 | 25.56 | 25.65 | 25.15 | 25.35 | 928,994 | +0.07(+0.27%) |
Aug 06, 2002 | 24.93 | 25.64 | 24.90 | 25.28 | 1,091,780 | +0.47(+1.88%) |
Aug 05, 2002 | 24.67 | 25.50 | 24.58 | 24.82 | 1,347,414 | +0.09(+0.35%) |
Aug 02, 2002 | 24.92 | 25.09 | 24.55 | 24.73 | 944,960 | -0.06(-0.26%) |
Aug 01, 2002 | 25.15 | 25.56 | 24.55 | 24.79 | 1,665,178 | -0.39(-1.53%) |
Jul 31, 2002 | 25.26 | 25.79 | 24.23 | 25.18 | 2,173,843 | -0.07(-0.30%) |
Jul 30, 2002 | 23.83 | 25.53 | 23.79 | 25.26 | 1,970,446 | +1.34(+5.61%) |
Jul 29, 2002 | 24.46 | 24.49 | 23.74 | 23.91 | 1,525,473 | +0.17(+0.70%) |
Jul 26, 2002 | 24.05 | 24.25 | 23.58 | 23.75 | 1,404,338 | -0.30(-1.25%) |
Jul 25, 2002 | 22.85 | 24.20 | 22.51 | 24.05 | 1,728,522 | +1.14(+4.98%) |
Jul 24, 2002 | 20.02 | 22.97 | 20.01 | 22.90 | 2,101,474 | +1.84(+8.76%) |
Jul 23, 2002 | 22.33 | 22.53 | 20.95 | 21.06 | 1,804,883 | -1.22(-5.46%) |
Jul 22, 2002 | 22.04 | 22.36 | 21.76 | 22.28 | 1,360,257 | +0.39(+1.79%) |
Jul 19, 2002 | 22.80 | 22.80 | 21.67 | 21.88 | 1,523,564 | -1.32(-5.69%) |
Jul 17, 2002 | 23.20 | 23.69 | 22.97 | 23.20 | 1,851,046 | +0.07(+0.30%) |
Jul 12, 2002 | 22.93 | 23.15 | 22.39 | 23.14 | 2,096,962 | +0.07(+0.30%) |
Jul 11, 2002 | 22.36 | 23.25 | 22.18 | 23.07 | 949,299 | +0.58(+2.56%) |
Jul 10, 2002 | 23.42 | 23.53 | 22.39 | 22.49 | 1,176,818 | -0.96(-4.10%) |
Jul 09, 2002 | 24.32 | 24.52 | 23.45 | 23.45 | 725,077 | -0.87(-3.58%) |
Jul 08, 2002 | 24.35 | 24.40 | 24.14 | 24.32 | 830,593 | -0.04(-0.17%) |
Jul 05, 2002 | 23.91 | 24.36 | 23.72 | 24.36 | 311,863 | +0.43(+1.81%) |
Jul 04, 2002 | 24.03 | 24.40 | 23.86 | 23.93 | 713,796 | +0.00(+0.00%) |
Jul 03, 2002 | 24.03 | 24.40 | 23.86 | 23.93 | 713,796 | -0.20(-0.84%) |
Jul 02, 2002 | 24.35 | 24.42 | 23.97 | 24.13 | 758,745 | -0.34(-1.39%) |
Jul 01, 2002 | 24.77 | 24.83 | 24.45 | 24.47 | 777,314 | -0.31(-1.26%) |
Jun 28, 2002 | 24.55 | 24.83 | 24.50 | 24.78 | 702,516 | +0.32(+1.32%) |
Jun 27, 2002 | 24.29 | 24.46 | 24.06 | 24.46 | 1,048,047 | +0.34(+1.41%) |
Jun 26, 2002 | 24.03 | 24.17 | 23.79 | 24.12 | 865,302 | +0.09(+0.38%) |
Jun 25, 2002 | 24.20 | 24.26 | 23.91 | 24.03 | 872,591 | -0.37(-1.54%) |
Jun 21, 2002 | 23.97 | 24.46 | 23.94 | 24.40 | 1,703,879 | +0.21(+0.88%) |
Jun 20, 2002 | 24.23 | 24.49 | 24.06 | 24.19 | 792,413 | +0.12(+0.50%) |
Jun 19, 2002 | 24.26 | 24.55 | 24.03 | 24.07 | 514,565 | -0.22(-0.90%) |
Jun 18, 2002 | 24.09 | 24.37 | 24.09 | 24.29 | 760,133 | +0.26(+1.08%) |
Jun 17, 2002 | 23.77 | 24.03 | 23.65 | 24.03 | 69,418 | +0.24(+0.99%) |
Jun 14, 2002 | 24.02 | 24.02 | 23.46 | 23.79 | 611,924 | -0.12(-0.48%) |
Jun 12, 2002 | 23.71 | 24.01 | 23.69 | 23.91 | 485,930 | +0.29(+1.22%) |
Jun 11, 2002 | 23.61 | 23.94 | 23.60 | 23.62 | 802,652 | +0.01(+0.02%) |
Jun 10, 2002 | 23.39 | 23.70 | 23.27 | 23.61 | 832,328 | +0.29(+1.24%) |
Jun 07, 2002 | 23.64 | 23.64 | 23.16 | 23.33 | 1,302,292 | -0.43(-1.80%) |
Jun 06, 2002 | 24.28 | 24.36 | 23.71 | 23.75 | 834,758 | -0.84(-3.40%) |
Jun 05, 2002 | 24.81 | 24.81 | 24.33 | 24.59 | 1,301,598 | -0.61(-2.40%) |
May 31, 2002 | 25.12 | 25.32 | 25.07 | 25.19 | 1,020,279 | -0.51(-1.97%) |
May 28, 2002 | 25.67 | 25.88 | 25.56 | 25.70 | 470,658 | -0.14(-0.56%) |
May 27, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | +0.00(+0.00%) |
May 24, 2002 | 26.00 | 26.04 | 25.65 | 25.84 | 579,124 | -0.16(-0.62%) |
May 23, 2002 | 25.92 | 26.04 | 25.76 | 26.00 | 842,394 | +0.09(+0.33%) |
May 22, 2002 | 25.44 | 25.92 | 25.44 | 25.92 | 662,773 | +0.48(+1.88%) |
May 21, 2002 | 25.35 | 25.64 | 25.30 | 25.44 | 609,495 | +0.09(+0.36%) |
May 20, 2002 | 24.95 | 25.47 | 24.92 | 25.35 | 965,786 | +0.34(+1.36%) |
May 17, 2002 | 24.89 | 25.02 | 24.61 | 25.01 | 1,154,951 | +0.07(+0.30%) |
May 16, 2002 | 25.03 | 25.04 | 24.78 | 24.93 | 1,074,079 | -0.09(-0.37%) |
May 15, 2002 | 24.95 | 25.18 | 24.83 | 25.02 | 828,163 | -0.07(-0.28%) |
May 14, 2002 | 24.79 | 25.11 | 24.75 | 25.09 | 984,182 | +0.31(+1.23%) |
May 13, 2002 | 24.58 | 24.86 | 24.43 | 24.79 | 575,306 | +0.21(+0.87%) |
May 10, 2002 | 24.66 | 24.83 | 24.49 | 24.58 | 1,161,546 | -0.07(-0.28%) |
May 09, 2002 | 24.63 | 24.84 | 24.55 | 24.64 | 542,159 | +0.02(+0.07%) |
May 08, 2002 | 24.32 | 24.64 | 24.07 | 24.63 | 672,145 | +0.31(+1.26%) |
May 07, 2002 | 24.52 | 24.52 | 24.15 | 24.32 | 583,810 | +0.01(+0.02%) |
May 06, 2002 | 24.37 | 24.66 | 24.12 | 24.32 | 644,725 | +0.12(+0.48%) |
May 03, 2002 | 24.29 | 24.34 | 23.94 | 24.20 | 413,734 | +0.06(+0.24%) |
May 02, 2002 | 24.20 | 24.21 | 23.90 | 24.14 | 633,271 | +0.01(+0.05%) |
May 01, 2002 | 24.20 | 24.26 | 23.97 | 24.13 | 546,671 | +0.07(+0.29%) |
Apr 30, 2002 | 23.91 | 24.11 | 23.86 | 24.06 | 1,443,038 | +0.09(+0.38%) |
Apr 29, 2002 | 24.06 | 24.19 | 23.88 | 23.97 | 1,124,581 | -0.17(-0.72%) |
Apr 26, 2002 | 24.53 | 24.53 | 23.94 | 24.14 | 759,960 | -0.24(-0.99%) |
Apr 25, 2002 | 24.55 | 24.55 | 24.23 | 24.39 | 477,599 | -0.24(-0.96%) |
Apr 24, 2002 | 24.69 | 24.80 | 24.57 | 24.62 | 494,433 | -0.07(-0.28%) |
Apr 23, 2002 | 24.60 | 24.91 | 24.52 | 24.69 | 846,906 | +0.18(+0.73%) |
Apr 22, 2002 | 24.54 | 24.59 | 24.36 | 24.51 | 446,187 | -0.02(-0.09%) |
Apr 19, 2002 | 24.45 | 24.54 | 24.35 | 24.54 | 355,249 | +0.11(+0.45%) |
Apr 18, 2002 | 24.29 | 24.45 | 24.20 | 24.43 | 363,753 | +0.14(+0.59%) |
Apr 17, 2002 | 24.24 | 24.40 | 24.15 | 24.28 | 536,605 | +0.05(+0.21%) |
Apr 16, 2002 | 24.22 | 24.34 | 24.11 | 24.23 | 704,425 | +0.14(+0.60%) |
Apr 15, 2002 | 24.20 | 24.26 | 24.06 | 24.09 | 571,315 | -0.22(-0.92%) |
Apr 12, 2002 | 24.20 | 24.31 | 24.06 | 24.31 | 543,026 | +0.05(+0.21%) |
Apr 11, 2002 | 24.72 | 24.72 | 24.21 | 24.26 | 1,016,461 | -0.46(-1.86%) |
Apr 10, 2002 | 24.29 | 24.72 | 24.17 | 24.72 | 551,010 | +0.43(+1.78%) |
Apr 09, 2002 | 24.47 | 24.47 | 24.17 | 24.29 | 587,801 | -0.18(-0.73%) |
Apr 08, 2002 | 24.18 | 24.47 | 24.10 | 24.47 | 826,081 | +0.17(+0.69%) |
Apr 05, 2002 | 24.37 | 24.51 | 24.26 | 24.30 | 495,301 | -0.10(-0.42%) |
Apr 04, 2002 | 24.32 | 24.63 | 24.28 | 24.40 | 454,518 | +0.09(+0.36%) |
Apr 03, 2002 | 24.32 | 24.35 | 24.20 | 24.32 | 777,141 | +0.01(+0.02%) |
Apr 02, 2002 | 24.28 | 24.37 | 24.18 | 24.31 | 736,531 | +0.02(+0.07%) |
Apr 01, 2002 | 24.58 | 24.58 | 24.23 | 24.29 | 548,059 | -0.34(-1.38%) |
Mar 29, 2002 | 24.55 | 24.63 | 24.37 | 24.63 | 138,837 | +0.00(+0.00%) |
Mar 28, 2002 | 24.55 | 24.63 | 24.37 | 24.63 | 138,837 | +0.30(+1.23%) |
Mar 27, 2002 | 23.98 | 24.33 | 23.86 | 24.33 | 1,095,946 | +0.36(+1.51%) |
Mar 26, 2002 | 23.97 | 24.09 | 23.81 | 23.97 | 742,952 | +0.07(+0.29%) |
Mar 25, 2002 | 23.95 | 23.98 | 23.69 | 23.90 | 830,593 | -0.05(-0.19%) |
Mar 22, 2002 | 23.91 | 24.10 | 23.87 | 23.95 | 1,083,971 | -0.07(-0.31%) |
Mar 21, 2002 | 23.74 | 24.03 | 23.68 | 24.02 | 885,260 | +0.28(+1.19%) |
Mar 20, 2002 | 23.69 | 23.76 | 23.39 | 23.74 | 814,106 | +0.02(+0.07%) |
Mar 19, 2002 | 23.62 | 23.83 | 23.61 | 23.72 | 728,895 | +0.16(+0.66%) |
Mar 18, 2002 | 23.39 | 23.58 | 23.25 | 23.57 | 938,018 | +0.03(+0.15%) |
Mar 15, 2002 | 23.69 | 23.80 | 23.53 | 23.53 | 1,554,629 | -0.24(-0.99%) |
Mar 14, 2002 | 23.68 | 23.86 | 23.64 | 23.77 | 1,137,076 | -0.07(-0.29%) |
Mar 13, 2002 | 23.60 | 23.97 | 23.57 | 23.84 | 867,905 | +0.07(+0.29%) |
Mar 12, 2002 | 24.06 | 24.06 | 23.71 | 23.77 | 1,151,827 | -0.19(-0.79%) |
Mar 11, 2002 | 23.91 | 24.20 | 23.71 | 23.96 | 699,218 | +0.02(+0.10%) |
Mar 08, 2002 | 24.37 | 24.42 | 23.91 | 23.94 | 1,348,109 | -0.41(-1.70%) |
Mar 07, 2002 | 24.52 | 24.78 | 24.23 | 24.35 | 399,156 | -0.63(-2.51%) |
Mar 06, 2002 | 24.66 | 24.98 | 24.44 | 24.98 | 3,236,294 | +0.52(+2.12%) |
Mar 05, 2002 | 24.15 | 24.51 | 24.04 | 24.46 | 1,399,131 | +0.22(+0.93%) |
Mar 04, 2002 | 23.83 | 24.24 | 23.72 | 24.24 | 1,557,232 | +0.37(+1.55%) |
Mar 01, 2002 | 23.62 | 23.91 | 23.57 | 23.87 | 1,765,141 | +0.39(+1.67%) |
Feb 28, 2002 | 23.49 | 23.61 | 23.29 | 23.48 | 1,666,046 | +0.08(+0.34%) |
Feb 27, 2002 | 22.90 | 23.45 | 22.90 | 23.39 | 6,888,059 | +0.63(+2.78%) |
Feb 26, 2002 | 23.04 | 23.07 | 22.76 | 22.76 | 17,354 | -0.24(-1.05%) |
Feb 25, 2002 | 23.19 | 23.20 | 22.83 | 23.00 | 2,359,711 | -0.28(-1.19%) |
Feb 22, 2002 | 23.35 | 23.35 | 23.08 | 23.28 | 2,452,038 | -0.07(-0.32%) |
Feb 21, 2002 | 23.61 | 23.68 | 23.28 | 23.35 | 1,485,210 | -0.25(-1.07%) |
Feb 20, 2002 | 23.60 | 23.61 | 23.05 | 23.61 | 1,815,469 | -0.10(-0.41%) |
Feb 19, 2002 | 24.06 | 24.20 | 23.59 | 23.71 | 1,793,602 | -0.50(-2.05%) |
Feb 18, 2002 | 24.08 | 24.31 | 23.92 | 24.20 | 740,522 | +0.00(+0.00%) |
Feb 15, 2002 | 24.08 | 24.31 | 23.92 | 24.20 | 740,522 | +0.12(+0.50%) |
Feb 14, 2002 | 24.23 | 24.23 | 23.99 | 24.08 | 872,765 | -0.29(-1.18%) |
Feb 13, 2002 | 24.43 | 24.63 | 24.23 | 24.37 | 1,452,757 | -0.05(-0.19%) |
Feb 12, 2002 | 24.37 | 24.44 | 24.14 | 24.41 | 1,257,691 | +0.02(+0.09%) |
Feb 11, 2002 | 24.43 | 24.43 | 24.05 | 24.39 | 713,276 | -0.10(-0.40%) |
Feb 08, 2002 | 24.35 | 24.51 | 24.20 | 24.49 | 4,113,051 | +0.12(+0.47%) |
Feb 07, 2002 | 24.35 | 24.49 | 24.25 | 24.37 | 803,346 | -0.09(-0.35%) |
Feb 06, 2002 | 24.52 | 24.59 | 24.17 | 24.46 | 1,186,190 | -0.07(-0.31%) |
Feb 05, 2002 | 24.86 | 24.89 | 24.37 | 24.54 | 921,358 | -0.33(-1.32%) |
Feb 04, 2002 | 24.78 | 25.11 | 24.66 | 24.86 | 719,350 | +0.09(+0.35%) |
Feb 01, 2002 | 24.52 | 24.81 | 24.51 | 24.78 | 711,887 | +0.07(+0.30%) |
Jan 31, 2002 | 24.40 | 24.70 | 24.13 | 24.70 | 855,584 | +0.30(+1.23%) |
Jan 30, 2002 | 24.35 | 24.46 | 24.00 | 24.40 | 156,191 | +0.02(+0.07%) |
Jan 29, 2002 | 24.69 | 24.83 | 24.33 | 24.39 | 2,256,104 | -0.20(-0.80%) |
Jan 28, 2002 | 24.58 | 24.65 | 24.50 | 24.58 | 277,327 | -0.03(-0.12%) |
Jan 25, 2002 | 24.74 | 24.74 | 24.43 | 24.61 | 556,216 | -0.01(-0.05%) |
Jan 24, 2002 | 24.78 | 24.85 | 24.49 | 24.62 | 591,967 | -0.14(-0.58%) |
Jan 23, 2002 | 25.01 | 25.01 | 24.58 | 24.77 | 225,610 | -0.05(-0.21%) |
Jan 22, 2002 | 25.27 | 25.27 | 24.74 | 24.82 | 498,946 | -0.23(-0.92%) |
Jan 21, 2002 | 24.90 | 25.06 | 24.81 | 25.05 | 504,499 | +0.00(+0.00%) |
Jan 18, 2002 | 24.90 | 25.06 | 24.81 | 25.05 | 504,499 | +0.13(+0.53%) |
Jan 17, 2002 | 25.08 | 25.10 | 24.82 | 24.92 | 802,131 | -0.16(-0.64%) |
Jan 16, 2002 | 25.09 | 25.29 | 25.03 | 25.08 | 577,736 | -0.01(-0.02%) |
Jan 15, 2002 | 24.97 | 25.20 | 24.96 | 25.08 | 655,832 | +0.13(+0.53%) |
Jan 14, 2002 | 24.86 | 25.04 | 24.75 | 24.95 | 742,605 | +0.21(+0.84%) |
Jan 11, 2002 | 24.83 | 24.88 | 24.63 | 24.74 | 687,070 | -0.09(-0.35%) |
Jan 10, 2002 | 24.78 | 24.86 | 24.59 | 24.83 | 637,089 | +0.46(+1.87%) |