Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 26.74 | 26.88 | 26.50 | 26.74 | 149,843 | -0.10(-0.36%) |
Sep 27, 2002 | 27.28 | 27.69 | 26.84 | 26.84 | 63,879 | -0.60(-2.19%) |
Sep 26, 2002 | 27.41 | 27.97 | 27.36 | 27.44 | 74,715 | +0.03(+0.11%) |
Sep 25, 2002 | 26.70 | 27.61 | 26.70 | 27.41 | 132,299 | +0.79(+2.99%) |
Sep 24, 2002 | 26.74 | 26.88 | 26.39 | 26.62 | 536,630 | -0.15(-0.54%) |
Sep 23, 2002 | 26.89 | 27.05 | 26.65 | 26.76 | 81,732 | -0.23(-0.86%) |
Sep 20, 2002 | 26.70 | 27.34 | 26.70 | 27.00 | 79,462 | +0.17(+0.65%) |
Sep 19, 2002 | 27.55 | 27.57 | 26.81 | 26.82 | 84,106 | -0.76(-2.74%) |
Sep 18, 2002 | 27.64 | 28.05 | 27.39 | 27.58 | 108,357 | -0.16(-0.56%) |
Sep 17, 2002 | 27.84 | 28.34 | 27.71 | 27.73 | 185,962 | -0.08(-0.28%) |
Sep 16, 2002 | 28.10 | 28.15 | 27.81 | 27.81 | 68,420 | -0.31(-1.10%) |
Sep 13, 2002 | 27.77 | 28.21 | 27.74 | 28.12 | 106,913 | +0.35(+1.26%) |
Sep 12, 2002 | 27.62 | 27.92 | 27.47 | 27.77 | 151,804 | +0.13(+0.46%) |
Sep 11, 2002 | 27.81 | 27.90 | 27.56 | 27.65 | 159,337 | -0.11(-0.38%) |
Sep 10, 2002 | 27.67 | 28.20 | 27.66 | 27.75 | 519,705 | +0.14(+0.49%) |
Sep 09, 2002 | 27.67 | 27.98 | 27.54 | 27.62 | 515,990 | -0.08(-0.28%) |
Sep 06, 2002 | 26.65 | 27.98 | 26.65 | 27.69 | 113,414 | +0.21(+0.78%) |
Sep 05, 2002 | 27.71 | 27.98 | 27.48 | 27.48 | 233,846 | -0.22(-0.80%) |
Sep 04, 2002 | 27.37 | 27.89 | 27.37 | 27.70 | 322,493 | +0.31(+1.13%) |
Sep 03, 2002 | 27.97 | 27.97 | 27.23 | 27.39 | 96,077 | -0.61(-2.18%) |
Aug 30, 2002 | 27.91 | 28.28 | 27.72 | 28.00 | 74,096 | +0.07(+0.24%) |
Aug 29, 2002 | 27.67 | 28.36 | 27.67 | 27.94 | 98,244 | +0.06(+0.21%) |
Aug 28, 2002 | 27.91 | 28.00 | 27.67 | 27.88 | 98,244 | -0.03(-0.10%) |
Aug 27, 2002 | 28.00 | 28.24 | 27.87 | 27.91 | 213,516 | -0.10(-0.35%) |
Aug 26, 2002 | 27.91 | 28.09 | 27.87 | 28.00 | 98,038 | -0.05(-0.17%) |
Aug 23, 2002 | 28.20 | 28.28 | 27.98 | 28.05 | 412,792 | -0.15(-0.52%) |
Aug 22, 2002 | 28.25 | 28.49 | 27.98 | 28.20 | 119,296 | +0.05(+0.17%) |
Aug 21, 2002 | 27.49 | 28.49 | 27.29 | 28.15 | 288,025 | +0.66(+2.40%) |
Aug 20, 2002 | 27.91 | 27.91 | 27.41 | 27.49 | 109,596 | -0.61(-2.17%) |
Aug 16, 2002 | 28.05 | 28.19 | 27.89 | 28.10 | 136,221 | -0.06(-0.21%) |
Aug 15, 2002 | 27.86 | 28.16 | 27.76 | 28.16 | 178,739 | +0.32(+1.15%) |
Aug 14, 2002 | 27.75 | 27.98 | 27.23 | 27.84 | 92,671 | +0.10(+0.35%) |
Aug 13, 2002 | 28.07 | 28.27 | 27.62 | 27.74 | 101,546 | -0.35(-1.24%) |
Aug 12, 2002 | 27.62 | 28.12 | 27.62 | 28.09 | 350,873 | +1.68(+6.35%) |
Aug 07, 2002 | 26.94 | 27.52 | 26.05 | 26.42 | 206,912 | -0.49(-1.84%) |
Aug 06, 2002 | 26.26 | 27.39 | 26.26 | 26.91 | 175,849 | +0.79(+3.04%) |
Aug 05, 2002 | 26.45 | 26.60 | 25.78 | 26.11 | 96,387 | -0.47(-1.79%) |
Aug 02, 2002 | 27.13 | 27.35 | 26.39 | 26.59 | 110,628 | -0.66(-2.42%) |
Aug 01, 2002 | 27.13 | 27.56 | 27.13 | 27.25 | 150,256 | -0.37(-1.33%) |
Jul 31, 2002 | 27.23 | 27.63 | 26.94 | 27.62 | 123,837 | +0.28(+1.03%) |
Jul 30, 2002 | 27.13 | 27.62 | 26.41 | 27.34 | 254,692 | -0.28(-1.02%) |
Jul 29, 2002 | 26.31 | 27.62 | 26.31 | 27.62 | 92,981 | +1.49(+5.71%) |
Jul 26, 2002 | 26.16 | 27.12 | 25.58 | 26.12 | 229,718 | -0.51(-1.93%) |
Jul 25, 2002 | 25.82 | 27.46 | 25.58 | 26.64 | 218,160 | +0.75(+2.88%) |
Jul 24, 2002 | 25.10 | 25.90 | 23.98 | 25.89 | 313,206 | +0.95(+3.81%) |
Jul 23, 2002 | 24.37 | 25.00 | 23.60 | 24.94 | 537,765 | +0.63(+2.59%) |
Jul 22, 2002 | 26.31 | 26.48 | 23.84 | 24.31 | 349,015 | -2.04(-7.76%) |
Jul 19, 2002 | 26.74 | 26.74 | 25.68 | 26.36 | 391,946 | -0.97(-3.55%) |
Jul 17, 2002 | 27.23 | 27.67 | 27.05 | 27.33 | 136,840 | -0.70(-2.49%) |
Jul 12, 2002 | 28.25 | 28.58 | 28.00 | 28.02 | 128,791 | -0.08(-0.28%) |
Jul 11, 2002 | 28.54 | 28.59 | 27.86 | 28.10 | 231,576 | -0.44(-1.53%) |
Jul 10, 2002 | 29.31 | 29.34 | 28.42 | 28.54 | 125,282 | -0.85(-2.90%) |
Jul 09, 2002 | 29.36 | 29.39 | 29.36 | 29.39 | 207,531 | +0.03(+0.10%) |
Jul 08, 2002 | 29.02 | 29.36 | 29.02 | 29.36 | 256,344 | +0.31(+1.07%) |
Jul 05, 2002 | 29.02 | 29.25 | 28.97 | 29.05 | 106,603 | +0.10(+0.33%) |
Jul 04, 2002 | 28.83 | 29.15 | 28.44 | 28.95 | 598,548 | +0.00(+0.00%) |
Jul 03, 2002 | 28.83 | 29.15 | 28.44 | 28.95 | 312,690 | +0.08(+0.27%) |
Jul 02, 2002 | 29.15 | 29.25 | 28.83 | 28.88 | 327,550 | -0.45(-1.52%) |
Jul 01, 2002 | 29.12 | 29.78 | 29.12 | 29.32 | 130,751 | +0.23(+0.80%) |
Jun 28, 2002 | 29.36 | 29.57 | 29.09 | 29.09 | 260,884 | -0.48(-1.64%) |
Jun 27, 2002 | 29.22 | 29.57 | 29.08 | 29.57 | 151,288 | +0.46(+1.56%) |
Jun 26, 2002 | 28.68 | 29.21 | 28.68 | 29.12 | 202,371 | +0.02(+0.07%) |
Jun 25, 2002 | 28.73 | 29.35 | 28.73 | 29.10 | 302,989 | +0.08(+0.27%) |
Jun 21, 2002 | 28.83 | 29.06 | 28.54 | 29.02 | 393,494 | -0.43(-1.45%) |
Jun 20, 2002 | 29.02 | 29.75 | 28.86 | 29.45 | 277,912 | +0.77(+2.67%) |
Jun 19, 2002 | 28.46 | 28.97 | 28.46 | 28.68 | 423,112 | +0.16(+0.58%) |
Jun 18, 2002 | 28.44 | 28.83 | 28.34 | 28.52 | 1,301,121 | -0.09(-0.30%) |
Jun 17, 2002 | 29.17 | 29.42 | 28.59 | 28.61 | 280,389 | -0.54(-1.86%) |
Jun 14, 2002 | 29.07 | 29.36 | 28.20 | 29.15 | 170,380 | -0.40(-1.34%) |
Jun 12, 2002 | 29.75 | 29.75 | 29.31 | 29.55 | 56,552 | -0.01(-0.03%) |
Jun 11, 2002 | 30.14 | 30.38 | 29.54 | 29.55 | 61,918 | -0.58(-1.93%) |
Jun 10, 2002 | 30.32 | 30.54 | 30.01 | 30.14 | 59,854 | -0.38(-1.24%) |
Jun 07, 2002 | 29.94 | 30.67 | 29.55 | 30.51 | 58,719 | +0.18(+0.61%) |
Jun 06, 2002 | 30.67 | 30.74 | 30.18 | 30.33 | 104,436 | +0.00(+0.00%) |
Jun 05, 2002 | 29.94 | 30.37 | 29.82 | 30.33 | 34,158 | -0.69(-2.22%) |
May 31, 2002 | 31.49 | 31.49 | 31.02 | 31.02 | 45,716 | -0.83(-2.62%) |
May 28, 2002 | 32.06 | 32.08 | 31.30 | 31.85 | 70,174 | -0.16(-0.51%) |
May 27, 2002 | 32.16 | 32.36 | 31.96 | 32.02 | 102,785 | +0.00(+0.00%) |
May 24, 2002 | 32.16 | 32.36 | 31.96 | 32.02 | 102,785 | -0.39(-1.20%) |
May 23, 2002 | 32.27 | 32.46 | 32.07 | 32.40 | 38,699 | +0.09(+0.27%) |
May 22, 2002 | 32.65 | 32.66 | 32.01 | 32.32 | 72,341 | -0.29(-0.89%) |
May 21, 2002 | 32.58 | 32.69 | 32.48 | 32.61 | 99,689 | +0.13(+0.39%) |
May 20, 2002 | 32.45 | 32.56 | 31.98 | 32.48 | 101,650 | +0.25(+0.78%) |
May 17, 2002 | 32.30 | 32.34 | 31.99 | 32.23 | 113,930 | +0.17(+0.54%) |
May 16, 2002 | 31.35 | 32.61 | 31.01 | 32.05 | 194,425 | +0.61(+1.94%) |
May 15, 2002 | 30.72 | 31.49 | 30.62 | 31.44 | 141,278 | +0.53(+1.72%) |
May 14, 2002 | 30.09 | 30.99 | 30.09 | 30.91 | 87,924 | +0.78(+2.57%) |
May 13, 2002 | 30.77 | 30.77 | 29.73 | 30.14 | 50,360 | -0.10(-0.32%) |
May 10, 2002 | 30.57 | 30.57 | 29.80 | 30.23 | 43,446 | -0.28(-0.92%) |
May 09, 2002 | 30.62 | 30.73 | 30.42 | 30.51 | 55,933 | -0.30(-0.97%) |
May 08, 2002 | 30.67 | 30.91 | 30.48 | 30.81 | 62,744 | +0.03(+0.09%) |
May 07, 2002 | 30.91 | 31.18 | 30.77 | 30.79 | 43,239 | -0.05(-0.16%) |
May 06, 2002 | 31.15 | 31.51 | 30.65 | 30.83 | 99,070 | -0.29(-0.93%) |
May 03, 2002 | 30.53 | 31.67 | 30.44 | 31.12 | 161,711 | +0.83(+2.75%) |
May 02, 2002 | 29.94 | 30.29 | 29.94 | 30.29 | 75,334 | +0.25(+0.84%) |
May 01, 2002 | 29.94 | 30.04 | 29.78 | 30.04 | 48,399 | +0.24(+0.81%) |
Apr 30, 2002 | 29.55 | 29.92 | 29.46 | 29.80 | 73,683 | +0.24(+0.82%) |
Apr 29, 2002 | 29.64 | 29.65 | 29.40 | 29.55 | 40,763 | -0.05(-0.16%) |
Apr 26, 2002 | 30.04 | 30.23 | 29.56 | 29.60 | 96,387 | -0.68(-2.24%) |
Apr 25, 2002 | 29.34 | 30.36 | 29.34 | 30.28 | 136,634 | +0.94(+3.20%) |
Apr 24, 2002 | 29.36 | 29.97 | 29.32 | 29.34 | 122,289 | -0.02(-0.07%) |
Apr 23, 2002 | 29.54 | 29.62 | 29.22 | 29.36 | 44,787 | -0.11(-0.36%) |
Apr 22, 2002 | 29.64 | 29.65 | 29.32 | 29.47 | 35,912 | -0.11(-0.36%) |
Apr 19, 2002 | 29.12 | 29.65 | 29.04 | 29.57 | 109,493 | +0.46(+1.56%) |
Apr 18, 2002 | 29.46 | 29.74 | 29.08 | 29.12 | 92,465 | -0.53(-1.80%) |
Apr 17, 2002 | 29.71 | 29.73 | 29.55 | 29.65 | 45,303 | -0.01(-0.03%) |
Apr 16, 2002 | 29.80 | 29.80 | 29.60 | 29.66 | 27,553 | -0.16(-0.55%) |
Apr 15, 2002 | 29.51 | 29.89 | 29.36 | 29.83 | 48,915 | +0.08(+0.26%) |
Apr 12, 2002 | 29.30 | 29.75 | 29.16 | 29.75 | 110,937 | +0.53(+1.82%) |
Apr 11, 2002 | 29.07 | 29.23 | 28.95 | 29.22 | 60,267 | -0.03(-0.10%) |
Apr 10, 2002 | 29.07 | 29.27 | 28.73 | 29.24 | 73,064 | +0.17(+0.60%) |
Apr 09, 2002 | 29.05 | 29.07 | 28.95 | 29.07 | 82,248 | +0.05(+0.17%) |
Apr 08, 2002 | 29.06 | 29.06 | 28.46 | 29.02 | 34,674 | -0.04(-0.13%) |
Apr 05, 2002 | 28.60 | 29.06 | 28.49 | 29.06 | 28,173 | +0.38(+1.32%) |
Apr 04, 2002 | 28.44 | 28.70 | 28.22 | 28.68 | 42,414 | +0.25(+0.89%) |
Apr 03, 2002 | 29.04 | 29.04 | 28.20 | 28.43 | 89,885 | -0.61(-2.10%) |
Apr 02, 2002 | 29.02 | 29.17 | 28.83 | 29.04 | 84,828 | -0.01(-0.03%) |
Apr 01, 2002 | 29.07 | 29.07 | 28.91 | 29.05 | 68,729 | -0.02(-0.07%) |
Mar 29, 2002 | 28.93 | 29.07 | 28.86 | 29.07 | 89,575 | +0.00(+0.00%) |
Mar 28, 2002 | 28.93 | 29.07 | 28.86 | 29.07 | 89,575 | +0.10(+0.33%) |
Mar 27, 2002 | 28.54 | 28.97 | 28.47 | 28.97 | 59,338 | +0.49(+1.74%) |
Mar 26, 2002 | 28.20 | 28.62 | 28.11 | 28.48 | 77,295 | +0.14(+0.48%) |
Mar 25, 2002 | 28.46 | 28.59 | 28.32 | 28.34 | 70,793 | -0.12(-0.41%) |
Mar 22, 2002 | 28.08 | 28.63 | 27.88 | 28.46 | 86,170 | +0.38(+1.35%) |
Mar 21, 2002 | 27.96 | 28.10 | 27.88 | 28.08 | 87,615 | +0.22(+0.80%) |
Mar 20, 2002 | 28.05 | 28.05 | 27.83 | 27.86 | 83,900 | -0.19(-0.69%) |
Mar 19, 2002 | 28.00 | 28.10 | 27.91 | 28.05 | 67,594 | +0.03(+0.10%) |
Mar 18, 2002 | 27.87 | 28.15 | 27.76 | 28.02 | 123,012 | +0.16(+0.59%) |
Mar 15, 2002 | 27.90 | 28.07 | 27.85 | 27.86 | 55,314 | -0.08(-0.28%) |
Mar 14, 2002 | 27.67 | 28.09 | 27.57 | 27.94 | 63,982 | +0.18(+0.66%) |
Mar 13, 2002 | 27.96 | 28.04 | 27.62 | 27.75 | 45,923 | -0.29(-1.04%) |
Mar 12, 2002 | 28.00 | 28.20 | 27.52 | 28.04 | 110,318 | +0.12(+0.42%) |
Mar 11, 2002 | 28.10 | 28.27 | 27.81 | 27.93 | 118,574 | -0.17(-0.62%) |
Mar 08, 2002 | 28.78 | 28.78 | 28.05 | 28.10 | 103,507 | -0.85(-2.95%) |
Mar 07, 2002 | 28.32 | 29.07 | 28.31 | 28.95 | 125,695 | +0.71(+2.50%) |
Mar 06, 2002 | 28.34 | 28.34 | 28.10 | 28.25 | 134,363 | +0.06(+0.21%) |
Mar 05, 2002 | 28.10 | 28.34 | 28.00 | 28.19 | 61,506 | +0.09(+0.31%) |
Mar 04, 2002 | 28.00 | 28.10 | 27.96 | 28.10 | 145,818 | +0.11(+0.38%) |
Mar 01, 2002 | 27.86 | 28.00 | 27.81 | 27.99 | 119,812 | +0.18(+0.66%) |
Feb 28, 2002 | 27.76 | 27.96 | 27.67 | 27.81 | 58,616 | +0.00(+0.00%) |
Feb 27, 2002 | 27.42 | 27.86 | 27.37 | 27.81 | 93,497 | +0.30(+1.09%) |
Feb 26, 2002 | 27.39 | 27.54 | 27.39 | 27.51 | 87,305 | +0.13(+0.46%) |
Feb 25, 2002 | 27.28 | 27.47 | 27.15 | 27.38 | 115,994 | +0.16(+0.57%) |
Feb 22, 2002 | 27.18 | 27.31 | 27.13 | 27.23 | 40,660 | +0.05(+0.18%) |
Feb 21, 2002 | 27.47 | 27.53 | 27.18 | 27.18 | 113,517 | -0.23(-0.85%) |
Feb 20, 2002 | 27.62 | 27.67 | 27.13 | 27.41 | 144,477 | -0.20(-0.74%) |
Feb 19, 2002 | 27.57 | 27.71 | 27.47 | 27.62 | 48,606 | +0.10(+0.35%) |
Feb 18, 2002 | 27.57 | 27.57 | 27.36 | 27.52 | 65,737 | +0.00(+0.00%) |
Feb 15, 2002 | 27.57 | 27.57 | 27.36 | 27.52 | 65,737 | -0.02(-0.07%) |
Feb 14, 2002 | 27.62 | 27.67 | 27.50 | 27.54 | 78,843 | -0.07(-0.25%) |
Feb 13, 2002 | 27.62 | 27.70 | 27.38 | 27.61 | 49,844 | -0.02(-0.07%) |
Feb 12, 2002 | 27.47 | 27.70 | 27.47 | 27.63 | 47,677 | -0.05(-0.17%) |
Feb 11, 2002 | 27.37 | 27.71 | 27.28 | 27.67 | 66,253 | +0.39(+1.42%) |
Feb 08, 2002 | 27.13 | 27.29 | 27.13 | 27.29 | 117,749 | +0.15(+0.54%) |
Feb 07, 2002 | 27.46 | 27.47 | 27.13 | 27.14 | 44,271 | -0.28(-1.02%) |
Feb 06, 2002 | 27.89 | 27.89 | 27.34 | 27.42 | 42,724 | -0.21(-0.77%) |
Feb 05, 2002 | 27.76 | 27.83 | 27.62 | 27.64 | 41,279 | -0.22(-0.80%) |
Feb 04, 2002 | 27.91 | 27.95 | 27.76 | 27.86 | 31,785 | -0.04(-0.14%) |
Feb 01, 2002 | 27.96 | 27.96 | 27.50 | 27.90 | 42,104 | -0.06(-0.21%) |
Jan 31, 2002 | 27.84 | 27.96 | 27.37 | 27.96 | 41,279 | +0.24(+0.87%) |
Jan 30, 2002 | 27.91 | 27.99 | 27.42 | 27.71 | 69,349 | -0.31(-1.11%) |
Jan 29, 2002 | 28.00 | 28.09 | 27.76 | 28.02 | 65,117 | +0.10(+0.35%) |
Jan 28, 2002 | 27.71 | 28.15 | 27.45 | 27.93 | 108,667 | +0.35(+1.27%) |
Jan 25, 2002 | 27.42 | 27.70 | 27.30 | 27.58 | 53,559 | +0.09(+0.32%) |
Jan 24, 2002 | 27.37 | 27.62 | 27.14 | 27.49 | 68,936 | +0.26(+0.96%) |
Jan 23, 2002 | 27.13 | 27.33 | 27.13 | 27.23 | 104,023 | +0.08(+0.29%) |
Jan 22, 2002 | 27.14 | 27.23 | 27.07 | 27.15 | 57,997 | +0.01(+0.04%) |
Jan 21, 2002 | 27.02 | 27.14 | 26.97 | 27.14 | 73,373 | +0.00(+0.00%) |
Jan 18, 2002 | 27.02 | 27.14 | 26.97 | 27.14 | 73,373 | +0.13(+0.47%) |
Jan 17, 2002 | 27.14 | 27.14 | 26.84 | 27.02 | 114,653 | -0.12(-0.43%) |
Jan 16, 2002 | 27.13 | 27.36 | 26.91 | 27.13 | 53,766 | -0.03(-0.11%) |
Jan 15, 2002 | 26.66 | 27.27 | 26.66 | 27.16 | 56,139 | +0.37(+1.37%) |
Jan 14, 2002 | 26.95 | 26.99 | 26.73 | 26.79 | 40,040 | -0.19(-0.72%) |
Jan 11, 2002 | 27.13 | 27.18 | 26.89 | 26.99 | 55,004 | -0.15(-0.54%) |
Jan 10, 2002 | 27.36 | 27.36 | 27.13 | 27.13 | 56,552 | +0.24(+0.90%) |