Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | -0.04(-0.22%) |
Oct 30, 2002 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.20(+1.09%) |
Oct 29, 2002 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.23(-1.23%) |
Oct 28, 2002 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | -0.13(-0.69%) |
Oct 25, 2002 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.27(+1.46%) |
Oct 24, 2002 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.08(-0.43%) |
Oct 23, 2002 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.76%) |
Oct 22, 2002 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | -0.17(-0.91%) |
Oct 21, 2002 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.30(+1.64%) |
Oct 18, 2002 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | +0.12(+0.66%) |
Oct 17, 2002 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.37(+2.08%) |
Oct 16, 2002 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.36(-1.98%) |
Oct 15, 2002 | 18.17 | 18.17 | 18.17 | 18.17 | 0 | +0.76(+4.37%) |
Oct 14, 2002 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.08(+0.46%) |
Oct 11, 2002 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.60(+3.59%) |
Oct 10, 2002 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | +0.45(+2.76%) |
Oct 09, 2002 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | -0.32(-1.93%) |
Oct 08, 2002 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) |
Oct 07, 2002 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | -0.34(-2.02%) |
Oct 04, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | -0.35(-2.04%) |
Oct 03, 2002 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.18(-1.04%) |
Oct 02, 2002 | 17.37 | 17.37 | 17.37 | 17.37 | 0 | -0.28(-1.59%) |
Oct 01, 2002 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.46(+2.68%) |
Sep 30, 2002 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.28(-1.60%) |
Sep 27, 2002 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | -0.31(-1.74%) |
Sep 26, 2002 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.28(+1.60%) |
Sep 25, 2002 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.39(+2.28%) |
Sep 24, 2002 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | -0.12(-0.70%) |
Sep 23, 2002 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.31(-1.77%) |
Sep 20, 2002 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | -0.04(-0.23%) |
Sep 19, 2002 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | -0.43(-2.39%) |
Sep 18, 2002 | 18.01 | 18.01 | 18.01 | 18.01 | 0 | -0.07(-0.39%) |
Sep 17, 2002 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | -0.22(-1.20%) |
Sep 16, 2002 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | -0.10(-0.54%) |
Sep 13, 2002 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.05(+0.27%) |
Sep 12, 2002 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | -0.38(-2.03%) |
Sep 11, 2002 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.10(+0.54%) |
Sep 10, 2002 | 18.63 | 18.63 | 18.63 | 18.63 | 0 | +0.19(+1.03%) |
Sep 09, 2002 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.15(+0.82%) |
Sep 06, 2002 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.41(+2.29%) |
Sep 05, 2002 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.25(-1.38%) |
Sep 04, 2002 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | +0.25(+1.40%) |
Sep 03, 2002 | 17.88 | 17.88 | 17.88 | 17.88 | 0 | -0.60(-3.25%) |
Aug 30, 2002 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | -0.05(-0.27%) |
Aug 29, 2002 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.07(+0.38%) |
Aug 28, 2002 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.37(-1.96%) |
Aug 27, 2002 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | -0.28(-1.47%) |
Aug 26, 2002 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.09(+0.47%) |
Aug 23, 2002 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | -0.48(-2.46%) |
Aug 22, 2002 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.26(+1.35%) |
Aug 21, 2002 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | +0.33(+1.75%) |
Aug 20, 2002 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | -0.18(-0.94%) |
Aug 19, 2002 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.36(+1.92%) |
Aug 16, 2002 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | +0.15(+0.81%) |
Aug 15, 2002 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | +0.35(+1.92%) |
Aug 14, 2002 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.53(+2.99%) |
Aug 13, 2002 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.30(-1.67%) |
Aug 12, 2002 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.08(-0.44%) |
Aug 09, 2002 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.04(+0.22%) |
Aug 08, 2002 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.49(+2.79%) |
Aug 07, 2002 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.22(+1.27%) |
Aug 06, 2002 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.39(+2.30%) |
Aug 05, 2002 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.53(-3.03%) |
Aug 02, 2002 | 17.47 | 17.47 | 17.47 | 17.47 | 0 | -0.37(-2.07%) |
Aug 01, 2002 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | -0.46(-2.51%) |
Jul 31, 2002 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | -0.08(-0.44%) |
Jul 30, 2002 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.16(+0.88%) |
Jul 29, 2002 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.82(+4.71%) |
Jul 26, 2002 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.16(+0.93%) |
Jul 25, 2002 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | -0.30(-1.71%) |
Jul 24, 2002 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | +0.54(+3.18%) |
Jul 23, 2002 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | -0.53(-3.02%) |
Jul 22, 2002 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | -0.42(-2.34%) |
Jul 19, 2002 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.51(-2.76%) |
Jul 18, 2002 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.33(-1.76%) |
Jul 17, 2002 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.07(+0.37%) |
Jul 16, 2002 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | -0.21(-1.11%) |
Jul 15, 2002 | 18.93 | 18.93 | 18.93 | 18.93 | 0 | +0.01(+0.05%) |
Jul 12, 2002 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.01(+0.05%) |
Jul 11, 2002 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.15(+0.80%) |
Jul 10, 2002 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.53(-2.75%) |
Jul 09, 2002 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -0.32(-1.63%) |
Jul 08, 2002 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | -0.21(-1.06%) |
Jul 05, 2002 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.64(+3.34%) |
Jul 03, 2002 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.20(+1.05%) |
Jul 02, 2002 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | -0.49(-2.52%) |
Jul 01, 2002 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | -0.48(-2.41%) |
Jun 28, 2002 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.17(+0.86%) |
Jun 27, 2002 | 19.78 | 19.78 | 19.78 | 19.78 | 0 | +0.18(+0.92%) |
Jun 26, 2002 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.24(-1.21%) |
Jun 25, 2002 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | -0.30(-1.49%) |
Jun 24, 2002 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | +0.06(+0.30%) |
Jun 21, 2002 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | -0.28(-1.38%) |
Jun 20, 2002 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | -0.28(-1.36%) |
Jun 19, 2002 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | -0.30(-1.43%) |
Jun 18, 2002 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | -0.05(-0.24%) |
Jun 17, 2002 | 20.99 | 20.99 | 20.99 | 20.99 | 0 | +0.48(+2.34%) |
Jun 14, 2002 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | -0.05(-0.24%) |
Jun 13, 2002 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | -0.07(-0.34%) |
Jun 12, 2002 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.04(-0.19%) |
Jun 11, 2002 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | -0.28(-1.34%) |
Jun 10, 2002 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | -0.03(-0.14%) |
Jun 07, 2002 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | -0.04(-0.19%) |
Jun 06, 2002 | 21.02 | 21.02 | 21.02 | 21.02 | 0 | -0.37(-1.73%) |
Jun 05, 2002 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | +0.11(+0.52%) |
Jun 04, 2002 | 21.28 | 21.28 | 21.28 | 21.28 | 0 | -0.04(-0.19%) |
Jun 03, 2002 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | -0.50(-2.29%) |
May 31, 2002 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | +0.03(+0.14%) |
May 30, 2002 | 21.79 | 21.79 | 21.79 | 21.79 | 0 | -0.04(-0.18%) |
May 29, 2002 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | -0.13(-0.59%) |
May 28, 2002 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | -0.12(-0.54%) |
May 24, 2002 | 22.08 | 22.08 | 22.08 | 22.08 | 0 | -0.21(-0.94%) |
May 23, 2002 | 22.29 | 22.29 | 22.29 | 22.29 | 0 | +0.19(+0.86%) |
May 22, 2002 | 22.10 | 22.10 | 22.10 | 22.10 | 0 | +0.04(+0.18%) |
May 21, 2002 | 22.06 | 22.06 | 22.06 | 22.06 | 0 | -0.26(-1.16%) |
May 20, 2002 | 22.32 | 22.32 | 22.32 | 22.32 | 0 | -0.22(-0.98%) |
May 17, 2002 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | +0.16(+0.71%) |
May 16, 2002 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.02(+0.09%) |
May 15, 2002 | 22.36 | 22.36 | 22.36 | 22.36 | 0 | +0.05(+0.22%) |
May 14, 2002 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.46(+2.11%) |
May 13, 2002 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.32(+1.49%) |
May 10, 2002 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | -0.34(-1.55%) |
May 09, 2002 | 21.87 | 21.87 | 21.87 | 21.87 | 0 | -0.27(-1.22%) |
May 08, 2002 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | +0.76(+3.55%) |
May 07, 2002 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | -0.10(-0.47%) |
May 06, 2002 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | -0.38(-1.74%) |
May 03, 2002 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.21(-0.95%) |
May 02, 2002 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | -0.18(-0.81%) |
May 01, 2002 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.18(+0.82%) |
Apr 30, 2002 | 22.07 | 22.07 | 22.07 | 22.07 | 0 | +0.19(+0.87%) |
Apr 29, 2002 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | -0.24(-1.08%) |
Apr 26, 2002 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | -0.37(-1.65%) |
Apr 25, 2002 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | -0.09(-0.40%) |
Apr 24, 2002 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | -0.11(-0.48%) |
Apr 23, 2002 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | -0.12(-0.53%) |
Apr 22, 2002 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | -0.28(-1.21%) |
Apr 19, 2002 | 23.09 | 23.09 | 23.09 | 23.09 | 0 | -0.04(-0.17%) |
Apr 18, 2002 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | -0.09(-0.39%) |
Apr 17, 2002 | 23.22 | 23.22 | 23.22 | 23.22 | 0 | -0.02(-0.09%) |
Apr 16, 2002 | 23.24 | 23.24 | 23.24 | 23.24 | 0 | +0.43(+1.89%) |
Apr 15, 2002 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.02(+0.09%) |
Apr 12, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 0 | -0.24(-1.04%) |
Apr 10, 2002 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | +0.15(+0.66%) |
Apr 09, 2002 | 22.88 | 22.88 | 22.88 | 22.88 | 0 | -0.13(-0.56%) |
Apr 08, 2002 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.05(+0.22%) |
Apr 05, 2002 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.01(-0.04%) |
Apr 04, 2002 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | -0.20(-0.86%) |
Apr 03, 2002 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | -0.27(-1.15%) |
Apr 01, 2002 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | +0.05(+0.21%) |
Mar 28, 2002 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | +0.13(+0.56%) |
Mar 27, 2002 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.08(+0.35%) |
Mar 26, 2002 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.02(+0.09%) |
Mar 25, 2002 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | -0.39(-1.66%) |
Mar 22, 2002 | 23.55 | 23.55 | 23.55 | 23.55 | 0 | -0.10(-0.42%) |
Mar 21, 2002 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.09(+0.38%) |
Mar 20, 2002 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | -0.29(-1.22%) |
Mar 19, 2002 | 23.85 | 23.85 | 23.85 | 23.85 | 0 | +0.02(+0.08%) |
Mar 18, 2002 | 23.83 | 23.83 | 23.83 | 23.83 | 0 | +0.11(+0.46%) |
Mar 15, 2002 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.25(+1.07%) |
Mar 14, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.02(-0.09%) |
Mar 13, 2002 | 23.49 | 23.49 | 23.49 | 23.49 | 0 | -0.19(-0.80%) |