Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 21.85 | 22.17 | 21.37 | 21.83 | 1,492,639 | -0.18(-0.80%) |
Sep 27, 2002 | 22.10 | 22.50 | 21.95 | 22.00 | 874,089 | -0.17(-0.76%) |
Sep 26, 2002 | 22.25 | 22.40 | 21.74 | 22.17 | 1,452,695 | -0.19(-0.86%) |
Sep 25, 2002 | 21.79 | 22.40 | 21.77 | 22.37 | 924,312 | +0.87(+4.04%) |
Sep 24, 2002 | 21.82 | 21.98 | 21.43 | 21.50 | 1,309,052 | -0.32(-1.48%) |
Sep 23, 2002 | 21.75 | 22.17 | 21.67 | 21.82 | 1,200,409 | -0.28(-1.25%) |
Sep 20, 2002 | 22.26 | 22.48 | 21.98 | 22.10 | 2,008,532 | -0.16(-0.73%) |
Sep 19, 2002 | 22.80 | 22.84 | 22.25 | 22.26 | 1,305,409 | -0.57(-2.49%) |
Sep 18, 2002 | 22.80 | 23.15 | 22.63 | 22.83 | 837,137 | +0.03(+0.14%) |
Sep 17, 2002 | 23.67 | 23.96 | 22.63 | 22.80 | 714,963 | -0.49(-2.11%) |
Sep 16, 2002 | 23.17 | 23.40 | 22.67 | 23.29 | 605,799 | +0.12(+0.53%) |
Sep 13, 2002 | 23.02 | 23.23 | 22.89 | 23.16 | 674,498 | +0.15(+0.63%) |
Sep 12, 2002 | 23.40 | 23.41 | 22.98 | 23.02 | 6,492,567 | -0.38(-1.64%) |
Sep 11, 2002 | 23.63 | 23.83 | 23.40 | 23.40 | 673,327 | -0.08(-0.33%) |
Sep 10, 2002 | 23.56 | 23.62 | 23.10 | 23.48 | 621,152 | -0.08(-0.36%) |
Sep 09, 2002 | 23.19 | 23.83 | 23.09 | 23.56 | 586,673 | +0.16(+0.69%) |
Sep 06, 2002 | 23.29 | 23.55 | 23.06 | 23.40 | 580,948 | +0.36(+1.57%) |
Sep 05, 2002 | 23.21 | 23.35 | 22.21 | 23.04 | 1,008,754 | -0.25(-1.06%) |
Sep 04, 2002 | 22.90 | 23.36 | 22.52 | 23.29 | 1,042,063 | +0.69(+3.06%) |
Sep 03, 2002 | 23.21 | 23.21 | 22.17 | 22.60 | 1,625,613 | -0.87(-3.70%) |
Aug 30, 2002 | 23.36 | 23.82 | 23.33 | 23.46 | 630,520 | +0.25(+1.09%) |
Aug 29, 2002 | 23.06 | 23.55 | 22.96 | 23.21 | 746,710 | -0.16(-0.69%) |
Aug 28, 2002 | 23.64 | 23.75 | 23.33 | 23.37 | 499,238 | -0.26(-1.11%) |
Aug 27, 2002 | 24.21 | 24.30 | 23.56 | 23.63 | 568,977 | -0.46(-1.91%) |
Aug 26, 2002 | 23.98 | 24.13 | 23.66 | 24.09 | 1,990,706 | +0.25(+1.03%) |
Aug 23, 2002 | 24.07 | 24.32 | 23.77 | 23.85 | 528,252 | -0.28(-1.18%) |
Aug 22, 2002 | 23.76 | 24.19 | 23.52 | 24.13 | 673,327 | +0.53(+2.25%) |
Aug 21, 2002 | 23.56 | 23.80 | 23.17 | 23.60 | 573,401 | +0.09(+0.39%) |
Aug 20, 2002 | 23.44 | 23.83 | 23.26 | 23.51 | 1,028,141 | +0.70(+3.07%) |
Aug 16, 2002 | 22.71 | 23.25 | 22.63 | 22.81 | 1,043,364 | -0.17(-0.74%) |
Aug 15, 2002 | 22.98 | 23.33 | 22.85 | 22.98 | 976,357 | +0.08(+0.34%) |
Aug 14, 2002 | 22.35 | 22.94 | 22.28 | 22.90 | 1,191,691 | +0.43(+1.92%) |
Aug 13, 2002 | 22.86 | 23.13 | 22.44 | 22.47 | 780,799 | -0.58(-2.53%) |
Aug 12, 2002 | 22.86 | 23.26 | 22.67 | 23.06 | 744,628 | +0.77(+3.45%) |
Aug 07, 2002 | 22.13 | 22.37 | 21.81 | 22.29 | 1,470,911 | +0.23(+1.05%) |
Aug 06, 2002 | 21.85 | 22.56 | 21.85 | 22.06 | 1,194,163 | +0.45(+2.06%) |
Aug 05, 2002 | 22.58 | 22.58 | 21.54 | 21.61 | 1,388,810 | -0.97(-4.29%) |
Aug 02, 2002 | 22.44 | 22.86 | 22.25 | 22.58 | 1,467,007 | +0.17(+0.75%) |
Aug 01, 2002 | 22.33 | 22.94 | 21.84 | 22.41 | 1,602,193 | +0.08(+0.34%) |
Jul 31, 2002 | 22.01 | 22.40 | 21.64 | 22.33 | 1,961,692 | +0.43(+1.96%) |
Jul 30, 2002 | 21.33 | 22.60 | 21.19 | 21.90 | 2,127,454 | +0.65(+3.04%) |
Jul 29, 2002 | 21.06 | 21.44 | 20.98 | 21.26 | 2,096,747 | +0.35(+1.69%) |
Jul 26, 2002 | 20.56 | 21.05 | 20.20 | 20.91 | 1,893,123 | +0.18(+0.85%) |
Jul 25, 2002 | 20.37 | 20.94 | 19.87 | 20.73 | 2,437,640 | +0.32(+1.54%) |
Jul 24, 2002 | 19.37 | 20.43 | 19.18 | 20.41 | 2,327,305 | +0.72(+3.67%) |
Jul 23, 2002 | 19.60 | 20.10 | 19.48 | 19.69 | 2,033,123 | -0.18(-0.93%) |
Jul 22, 2002 | 19.21 | 20.10 | 19.01 | 19.88 | 2,825,763 | +0.65(+3.40%) |
Jul 19, 2002 | 20.44 | 20.44 | 18.98 | 19.22 | 5,732,195 | -4.04(-17.35%) |
Jul 17, 2002 | 22.52 | 23.40 | 22.52 | 23.26 | 1,439,684 | +0.25(+1.10%) |
Jul 12, 2002 | 22.40 | 23.22 | 22.12 | 23.00 | 12,842,011 | +0.72(+3.24%) |
Jul 11, 2002 | 22.83 | 22.83 | 21.60 | 22.28 | 2,799,870 | -0.77(-3.33%) |
Jul 10, 2002 | 23.48 | 23.48 | 22.83 | 23.05 | 2,713,346 | -0.47(-1.99%) |
Jul 09, 2002 | 24.36 | 24.56 | 23.52 | 23.52 | 1,460,762 | -0.85(-3.47%) |
Jul 08, 2002 | 24.59 | 24.79 | 24.21 | 24.36 | 1,188,699 | -0.38(-1.52%) |
Jul 05, 2002 | 23.86 | 24.74 | 23.63 | 24.74 | 417,007 | +0.88(+3.70%) |
Jul 04, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,978 | +0.00(+0.00%) |
Jul 03, 2002 | 23.83 | 23.93 | 23.40 | 23.86 | 2,003,978 | +0.05(+0.19%) |
Jul 02, 2002 | 25.21 | 25.21 | 23.36 | 23.81 | 4,361,209 | -2.15(-8.29%) |
Jul 01, 2002 | 26.32 | 26.68 | 25.60 | 25.96 | 1,159,684 | -0.52(-1.95%) |
Jun 28, 2002 | 26.29 | 26.77 | 26.21 | 26.48 | 1,281,338 | -0.19(-0.72%) |
Jun 27, 2002 | 26.52 | 26.81 | 26.28 | 26.67 | 1,293,569 | +0.25(+0.93%) |
Jun 26, 2002 | 25.88 | 26.55 | 25.75 | 26.42 | 1,353,810 | +0.55(+2.14%) |
Jun 25, 2002 | 26.86 | 26.90 | 25.82 | 25.87 | 1,380,223 | -0.62(-2.35%) |
Jun 21, 2002 | 26.67 | 27.02 | 26.29 | 26.49 | 1,770,818 | -0.41(-1.51%) |
Jun 20, 2002 | 27.01 | 27.45 | 26.90 | 26.90 | 1,107,119 | -0.15(-0.54%) |
Jun 19, 2002 | 27.65 | 27.76 | 26.85 | 27.05 | 1,843,811 | -0.60(-2.17%) |
Jun 18, 2002 | 27.44 | 27.74 | 27.13 | 27.65 | 1,301,115 | +0.25(+0.93%) |
Jun 17, 2002 | 26.98 | 27.39 | 26.88 | 27.39 | 1,526,729 | +0.50(+1.86%) |
Jun 14, 2002 | 27.09 | 27.09 | 26.64 | 26.89 | 1,133,011 | -0.08(-0.31%) |
Jun 12, 2002 | 27.21 | 27.22 | 26.72 | 26.98 | 1,656,450 | -0.55(-2.01%) |
Jun 11, 2002 | 28.01 | 28.04 | 27.43 | 27.53 | 1,053,123 | -0.38(-1.38%) |
Jun 10, 2002 | 27.95 | 28.20 | 27.71 | 27.91 | 863,420 | +0.02(+0.06%) |
Jun 07, 2002 | 27.75 | 28.03 | 27.44 | 27.90 | 735,260 | +0.15(+0.53%) |
Jun 06, 2002 | 28.42 | 28.42 | 27.71 | 27.75 | 985,074 | -0.61(-2.17%) |
Jun 05, 2002 | 28.51 | 28.61 | 27.97 | 28.37 | 817,621 | -0.53(-1.84%) |
May 31, 2002 | 28.97 | 29.21 | 28.71 | 28.90 | 1,029,442 | +0.27(+0.94%) |
May 28, 2002 | 28.97 | 29.10 | 28.44 | 28.63 | 567,286 | -0.15(-0.51%) |
May 27, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,007 | +0.00(+0.00%) |
May 24, 2002 | 28.98 | 29.01 | 28.63 | 28.78 | 697,007 | -0.03(-0.11%) |
May 23, 2002 | 28.58 | 28.82 | 28.55 | 28.81 | 738,122 | +0.22(+0.78%) |
May 22, 2002 | 28.83 | 28.94 | 28.30 | 28.58 | 687,379 | -0.12(-0.43%) |
May 21, 2002 | 28.36 | 29.17 | 28.36 | 28.71 | 885,799 | +0.15(+0.54%) |
May 20, 2002 | 28.55 | 28.74 | 28.28 | 28.55 | 705,074 | +0.00(+0.00%) |
May 17, 2002 | 28.01 | 28.55 | 28.01 | 28.55 | 978,178 | +0.42(+1.50%) |
May 16, 2002 | 28.17 | 28.28 | 28.05 | 28.13 | 752,695 | +0.05(+0.19%) |
May 15, 2002 | 28.01 | 28.28 | 27.94 | 28.08 | 1,169,833 | +0.07(+0.25%) |
May 14, 2002 | 28.24 | 28.28 | 27.81 | 28.01 | 1,009,535 | -0.06(-0.22%) |
May 13, 2002 | 27.71 | 28.15 | 27.71 | 28.07 | 833,234 | +0.19(+0.69%) |
May 10, 2002 | 28.09 | 28.13 | 27.81 | 27.88 | 893,346 | -0.15(-0.52%) |
May 09, 2002 | 28.44 | 28.64 | 28.01 | 28.02 | 647,305 | -0.56(-1.96%) |
May 08, 2002 | 28.05 | 28.67 | 27.90 | 28.58 | 747,621 | +0.57(+2.03%) |
May 07, 2002 | 28.44 | 28.63 | 27.97 | 28.01 | 655,241 | -0.50(-1.75%) |
May 06, 2002 | 28.67 | 28.71 | 28.40 | 28.51 | 602,026 | -0.19(-0.67%) |
May 03, 2002 | 29.21 | 29.21 | 28.45 | 28.71 | 548,160 | -0.07(-0.24%) |
May 02, 2002 | 28.86 | 29.30 | 28.51 | 28.78 | 690,632 | -0.24(-0.82%) |
May 01, 2002 | 28.49 | 29.14 | 27.94 | 29.01 | 671,245 | +0.45(+1.56%) |
Apr 30, 2002 | 28.21 | 28.57 | 27.94 | 28.57 | 1,002,379 | +0.38(+1.34%) |
Apr 29, 2002 | 28.94 | 28.94 | 28.15 | 28.19 | 610,093 | -0.61(-2.11%) |
Apr 26, 2002 | 29.31 | 29.31 | 28.53 | 28.80 | 609,572 | -0.25(-0.85%) |
Apr 25, 2002 | 28.05 | 29.27 | 27.90 | 29.04 | 1,400,000 | +0.69(+2.44%) |
Apr 24, 2002 | 29.05 | 29.13 | 28.21 | 28.35 | 3,122,677 | -0.43(-1.50%) |
Apr 23, 2002 | 28.99 | 28.99 | 28.59 | 28.78 | 1,022,676 | -0.20(-0.69%) |
Apr 22, 2002 | 28.71 | 29.21 | 28.71 | 28.98 | 1,430,576 | +0.28(+0.96%) |
Apr 19, 2002 | 28.63 | 28.78 | 28.36 | 28.71 | 1,703,160 | -0.08(-0.29%) |
Apr 18, 2002 | 29.17 | 29.23 | 28.74 | 28.79 | 1,597,509 | -0.37(-1.27%) |
Apr 17, 2002 | 29.51 | 29.67 | 29.14 | 29.16 | 1,001,598 | -0.41(-1.38%) |
Apr 16, 2002 | 29.32 | 29.59 | 29.17 | 29.57 | 610,483 | +0.28(+0.94%) |
Apr 15, 2002 | 29.21 | 29.34 | 28.98 | 29.29 | 621,152 | -0.08(-0.29%) |
Apr 12, 2002 | 29.05 | 29.40 | 28.74 | 29.37 | 808,643 | +0.32(+1.11%) |
Apr 11, 2002 | 29.57 | 29.59 | 28.86 | 29.05 | 800,316 | -0.40(-1.36%) |
Apr 10, 2002 | 28.74 | 29.45 | 28.56 | 29.45 | 1,189,219 | +0.94(+3.29%) |
Apr 09, 2002 | 28.11 | 28.61 | 28.03 | 28.51 | 911,041 | +0.65(+2.32%) |
Apr 08, 2002 | 27.78 | 28.05 | 27.75 | 27.87 | 638,587 | +0.06(+0.22%) |
Apr 05, 2002 | 28.17 | 28.40 | 27.77 | 27.81 | 860,037 | -0.39(-1.39%) |
Apr 04, 2002 | 28.17 | 28.44 | 27.98 | 28.20 | 924,182 | -0.06(-0.22%) |
Apr 03, 2002 | 28.16 | 28.48 | 28.04 | 28.26 | 954,888 | +0.15(+0.55%) |
Apr 02, 2002 | 28.44 | 28.59 | 28.05 | 28.11 | 1,180,502 | -0.31(-1.08%) |
Apr 01, 2002 | 28.99 | 28.99 | 28.26 | 28.41 | 1,639,405 | -0.58(-1.99%) |
Mar 29, 2002 | 28.67 | 29.03 | 28.67 | 28.99 | 980,911 | +0.00(+0.00%) |
Mar 28, 2002 | 28.67 | 29.03 | 28.67 | 28.99 | 980,911 | +0.41(+1.45%) |
Mar 27, 2002 | 28.01 | 28.63 | 27.99 | 28.58 | 523,178 | +0.63(+2.26%) |
Mar 26, 2002 | 27.67 | 27.98 | 27.63 | 27.95 | 776,245 | +0.33(+1.20%) |
Mar 25, 2002 | 27.94 | 27.94 | 27.59 | 27.61 | 1,053,123 | -0.27(-0.96%) |
Mar 22, 2002 | 27.94 | 28.05 | 27.69 | 27.88 | 1,298,383 | -0.17(-0.60%) |
Mar 21, 2002 | 28.01 | 28.17 | 27.95 | 28.05 | 1,160,855 | +0.15(+0.55%) |
Mar 20, 2002 | 28.13 | 28.31 | 27.85 | 27.90 | 982,212 | -0.38(-1.36%) |
Mar 19, 2002 | 28.52 | 28.59 | 28.21 | 28.28 | 754,777 | -0.25(-0.86%) |
Mar 18, 2002 | 28.67 | 28.77 | 28.29 | 28.53 | 615,037 | -0.12(-0.40%) |
Mar 15, 2002 | 28.44 | 28.81 | 28.28 | 28.64 | 1,103,476 | +0.51(+1.80%) |
Mar 14, 2002 | 28.25 | 28.31 | 28.02 | 28.14 | 960,353 | +0.04(+0.14%) |
Mar 13, 2002 | 27.90 | 28.21 | 27.71 | 28.10 | 1,179,981 | +0.17(+0.61%) |
Mar 12, 2002 | 28.11 | 28.11 | 27.51 | 27.93 | 1,686,766 | -0.21(-0.74%) |
Mar 11, 2002 | 28.25 | 28.44 | 28.07 | 28.14 | 777,676 | +0.08(+0.27%) |
Mar 08, 2002 | 27.78 | 28.06 | 27.68 | 28.06 | 1,340,149 | +0.47(+1.70%) |
Mar 07, 2002 | 28.48 | 28.48 | 27.43 | 27.59 | 1,861,636 | -0.73(-2.58%) |
Mar 06, 2002 | 28.13 | 28.41 | 28.06 | 28.32 | 1,222,528 | +0.12(+0.41%) |
Mar 05, 2002 | 28.71 | 28.78 | 28.01 | 28.21 | 1,162,416 | -0.58(-2.03%) |
Mar 04, 2002 | 28.54 | 29.14 | 28.51 | 28.79 | 889,963 | +0.28(+1.00%) |
Mar 01, 2002 | 28.04 | 28.51 | 27.86 | 28.51 | 1,820,911 | +0.31(+1.09%) |
Feb 28, 2002 | 28.67 | 28.67 | 27.75 | 28.20 | 1,223,048 | -0.51(-1.77%) |
Feb 27, 2002 | 29.05 | 29.16 | 28.21 | 28.71 | 1,379,182 | -0.21(-0.72%) |
Feb 26, 2002 | 28.44 | 29.20 | 28.40 | 28.91 | 1,463,494 | +0.47(+1.65%) |
Feb 25, 2002 | 28.40 | 28.59 | 28.21 | 28.44 | 968,550 | -0.01(-0.03%) |
Feb 22, 2002 | 28.13 | 28.62 | 28.05 | 28.45 | 932,639 | +0.28(+0.98%) |
Feb 21, 2002 | 28.51 | 28.51 | 28.15 | 28.18 | 1,321,022 | -0.20(-0.70%) |
Feb 20, 2002 | 28.40 | 28.55 | 28.13 | 28.38 | 1,265,204 | -0.06(-0.22%) |
Feb 19, 2002 | 28.48 | 28.69 | 28.40 | 28.44 | 900,111 | -0.33(-1.15%) |
Feb 18, 2002 | 28.43 | 28.84 | 28.25 | 28.77 | 1,450,743 | +0.00(+0.00%) |
Feb 15, 2002 | 28.43 | 28.84 | 28.25 | 28.77 | 1,450,743 | +0.53(+1.88%) |
Feb 14, 2002 | 28.19 | 28.48 | 28.05 | 28.24 | 1,256,487 | +0.05(+0.16%) |
Feb 13, 2002 | 28.44 | 28.81 | 27.95 | 28.19 | 2,041,450 | -0.25(-0.86%) |
Feb 12, 2002 | 28.20 | 28.44 | 28.13 | 28.44 | 2,128,755 | +0.24(+0.84%) |
Feb 11, 2002 | 27.85 | 28.28 | 27.61 | 28.20 | 1,817,268 | +0.55(+2.00%) |
Feb 08, 2002 | 27.78 | 27.85 | 27.44 | 27.65 | 1,510,985 | -0.03(-0.11%) |
Feb 07, 2002 | 27.82 | 27.91 | 27.59 | 27.68 | 1,030,483 | -0.26(-0.94%) |
Feb 06, 2002 | 28.13 | 28.51 | 27.66 | 27.94 | 2,398,346 | -0.24(-0.85%) |
Feb 05, 2002 | 27.75 | 28.36 | 27.48 | 28.18 | 1,884,535 | +0.24(+0.85%) |
Feb 04, 2002 | 28.09 | 28.23 | 27.75 | 27.94 | 1,681,822 | -0.08(-0.27%) |
Feb 01, 2002 | 27.89 | 28.11 | 27.79 | 28.01 | 1,228,773 | +0.18(+0.63%) |
Jan 31, 2002 | 27.65 | 27.84 | 27.38 | 27.84 | 1,407,677 | +0.29(+1.06%) |
Jan 30, 2002 | 27.05 | 27.81 | 27.05 | 27.55 | 1,450,483 | +0.58(+2.17%) |
Jan 29, 2002 | 27.32 | 27.55 | 26.76 | 26.96 | 1,551,190 | -0.36(-1.32%) |
Jan 28, 2002 | 27.21 | 27.51 | 27.17 | 27.32 | 1,426,413 | +0.04(+0.14%) |
Jan 25, 2002 | 26.55 | 27.35 | 26.55 | 27.28 | 1,377,230 | +0.78(+2.93%) |
Jan 24, 2002 | 27.21 | 27.28 | 26.51 | 26.51 | 2,901,487 | -0.26(-0.98%) |
Jan 23, 2002 | 26.35 | 26.78 | 26.30 | 26.77 | 897,509 | +0.51(+1.96%) |
Jan 22, 2002 | 26.32 | 26.98 | 25.98 | 26.25 | 796,673 | -0.07(-0.26%) |
Jan 21, 2002 | 26.32 | 26.78 | 26.22 | 26.32 | 663,438 | +0.00(+0.00%) |
Jan 18, 2002 | 26.32 | 26.78 | 26.22 | 26.32 | 643,271 | -0.18(-0.70%) |
Jan 17, 2002 | 26.38 | 26.72 | 26.25 | 26.51 | 640,279 | +0.55(+2.10%) |
Jan 16, 2002 | 25.98 | 26.63 | 25.90 | 25.96 | 1,027,621 | -0.05(-0.18%) |
Jan 15, 2002 | 26.13 | 26.24 | 25.58 | 26.01 | 1,252,844 | -0.12(-0.47%) |
Jan 14, 2002 | 25.63 | 26.29 | 25.59 | 26.13 | 904,795 | +0.35(+1.34%) |
Jan 11, 2002 | 25.44 | 25.92 | 25.40 | 25.79 | 863,030 | +0.35(+1.39%) |
Jan 10, 2002 | 25.13 | 25.47 | 25.06 | 25.43 | 742,806 | -0.05(-0.18%) |