Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 21.25 | 21.85 | 21.18 | 21.48 | 1,103,713 | +0.06(+0.26%) |
Aug 29, 2002 | 21.01 | 21.63 | 20.87 | 21.42 | 1,209,935 | +0.00(+0.00%) |
Aug 28, 2002 | 21.57 | 21.80 | 20.93 | 21.42 | 1,535,398 | -0.45(-2.07%) |
Aug 27, 2002 | 22.49 | 22.81 | 21.70 | 21.87 | 1,467,274 | -0.56(-2.52%) |
Aug 26, 2002 | 22.57 | 22.59 | 21.87 | 22.44 | 808,558 | +0.04(+0.19%) |
Aug 23, 2002 | 22.95 | 22.95 | 22.26 | 22.40 | 1,377,765 | -0.55(-2.40%) |
Aug 22, 2002 | 22.56 | 23.05 | 22.14 | 22.95 | 2,510,654 | +0.39(+1.72%) |
Aug 21, 2002 | 22.95 | 23.13 | 22.38 | 22.56 | 2,766,152 | -0.01(-0.06%) |
Aug 20, 2002 | 22.16 | 22.64 | 22.01 | 22.57 | 2,079,536 | +0.82(+3.77%) |
Aug 16, 2002 | 22.02 | 22.59 | 21.58 | 21.75 | 2,381,772 | -0.27(-1.22%) |
Aug 15, 2002 | 21.73 | 22.59 | 21.73 | 22.02 | 4,426,750 | +0.51(+2.36%) |
Aug 14, 2002 | 20.80 | 21.55 | 20.48 | 21.51 | 2,190,289 | +0.73(+3.53%) |
Aug 13, 2002 | 21.11 | 21.43 | 20.60 | 20.78 | 2,170,036 | -0.48(-2.26%) |
Aug 12, 2002 | 21.01 | 21.37 | 20.72 | 21.26 | 1,431,159 | +0.78(+3.83%) |
Aug 07, 2002 | 20.48 | 20.63 | 19.74 | 20.48 | 2,348,630 | +0.23(+1.12%) |
Aug 06, 2002 | 20.26 | 20.82 | 20.17 | 20.25 | 2,212,808 | +0.16(+0.81%) |
Aug 05, 2002 | 20.83 | 21.01 | 19.89 | 20.09 | 2,770,968 | -0.96(-4.56%) |
Aug 02, 2002 | 21.75 | 21.82 | 20.64 | 21.05 | 3,665,495 | -0.82(-3.75%) |
Aug 01, 2002 | 21.71 | 21.96 | 21.44 | 21.87 | 3,529,107 | -0.17(-0.77%) |
Jul 31, 2002 | 21.52 | 22.10 | 21.32 | 22.04 | 2,802,268 | +0.52(+2.40%) |
Jul 30, 2002 | 21.15 | 22.25 | 20.65 | 21.52 | 6,779,347 | +0.20(+0.96%) |
Jul 29, 2002 | 20.30 | 21.34 | 19.98 | 21.32 | 7,683,788 | +2.25(+11.82%) |
Jul 26, 2002 | 17.23 | 19.29 | 17.14 | 19.06 | 18,895,552 | +1.98(+11.57%) |
Jul 25, 2002 | 17.90 | 18.00 | 16.24 | 17.09 | 15,451,421 | -0.82(-4.57%) |
Jul 24, 2002 | 17.83 | 18.29 | 17.18 | 17.91 | 7,592,296 | -0.52(-2.80%) |
Jul 23, 2002 | 19.42 | 19.70 | 18.32 | 18.42 | 3,320,629 | -0.85(-4.43%) |
Jul 22, 2002 | 20.05 | 20.58 | 19.17 | 19.28 | 2,756,946 | -0.74(-3.70%) |
Jul 19, 2002 | 19.28 | 20.17 | 19.25 | 20.02 | 4,085,283 | -0.63(-3.04%) |
Jul 17, 2002 | 22.95 | 22.95 | 20.61 | 20.65 | 5,346,063 | -2.77(-11.82%) |
Jul 12, 2002 | 23.48 | 23.58 | 23.05 | 23.41 | 2,258,554 | +0.06(+0.24%) |
Jul 11, 2002 | 23.44 | 23.63 | 22.90 | 23.36 | 3,348,247 | -0.06(-0.24%) |
Jul 10, 2002 | 24.50 | 24.89 | 23.23 | 23.41 | 3,681,641 | -1.05(-4.30%) |
Jul 09, 2002 | 25.89 | 26.05 | 24.47 | 24.47 | 1,972,181 | -1.25(-4.86%) |
Jul 08, 2002 | 25.77 | 25.77 | 25.72 | 25.72 | 1,764,270 | -0.06(-0.22%) |
Jul 05, 2002 | 25.42 | 25.91 | 25.32 | 25.77 | 1,249,591 | +0.61(+2.44%) |
Jul 04, 2002 | 25.55 | 25.59 | 24.95 | 25.16 | 2,472,272 | +0.00(+0.00%) |
Jul 03, 2002 | 25.55 | 25.59 | 24.95 | 25.16 | 2,472,272 | -0.56(-2.20%) |
Jul 02, 2002 | 26.78 | 27.01 | 25.46 | 25.72 | 2,226,405 | -1.02(-3.83%) |
Jul 01, 2002 | 27.27 | 27.47 | 26.70 | 26.75 | 1,457,219 | -0.73(-2.67%) |
Jun 28, 2002 | 26.97 | 27.57 | 26.97 | 27.48 | 1,528,316 | +0.41(+1.51%) |
Jun 27, 2002 | 27.54 | 27.54 | 26.87 | 27.07 | 1,943,855 | -0.36(-1.31%) |
Jun 26, 2002 | 27.11 | 27.57 | 26.93 | 27.43 | 2,226,688 | -0.39(-1.40%) |
Jun 25, 2002 | 28.17 | 28.49 | 27.68 | 27.82 | 1,318,989 | -0.30(-1.05%) |
Jun 21, 2002 | 28.38 | 28.95 | 27.97 | 28.12 | 2,161,680 | -0.56(-1.95%) |
Jun 20, 2002 | 28.72 | 28.91 | 28.35 | 28.67 | 985,311 | -0.15(-0.51%) |
Jun 19, 2002 | 29.18 | 29.29 | 28.74 | 28.82 | 42,488 | -0.37(-1.26%) |
Jun 18, 2002 | 28.95 | 29.33 | 28.57 | 29.19 | 1,434,983 | +0.30(+1.03%) |
Jun 17, 2002 | 28.21 | 29.03 | 28.21 | 28.89 | 1,283,157 | +0.91(+3.25%) |
Jun 14, 2002 | 27.74 | 28.24 | 27.29 | 27.98 | 2,541,104 | -0.28(-0.97%) |
Jun 12, 2002 | 28.07 | 28.31 | 27.89 | 28.26 | 1,568,680 | +0.19(+0.68%) |
Jun 11, 2002 | 28.77 | 28.84 | 28.07 | 28.07 | 2,119,050 | -0.76(-2.65%) |
Jun 10, 2002 | 28.77 | 29.03 | 28.67 | 28.83 | 1,856,187 | -0.11(-0.37%) |
Jun 07, 2002 | 28.60 | 28.98 | 28.45 | 28.93 | 3,682,349 | +0.31(+1.09%) |
Jun 06, 2002 | 28.93 | 28.95 | 28.31 | 28.62 | 1,982,378 | -0.30(-1.03%) |
Jun 05, 2002 | 28.67 | 28.99 | 28.67 | 28.92 | 1,564,856 | -1.16(-3.87%) |
May 31, 2002 | 30.40 | 30.41 | 29.92 | 30.09 | 2,541,812 | -0.70(-2.27%) |
May 28, 2002 | 31.05 | 31.05 | 30.43 | 30.78 | 1,112,352 | -0.23(-0.75%) |
May 27, 2002 | 31.21 | 31.35 | 30.71 | 31.02 | 3,109,885 | +0.00(+0.00%) |
May 24, 2002 | 31.21 | 31.35 | 30.71 | 31.02 | 3,109,885 | +0.72(+2.38%) |
May 23, 2002 | 30.11 | 30.36 | 29.93 | 30.30 | 5,163,362 | +0.01(+0.02%) |
May 22, 2002 | 29.98 | 30.42 | 29.60 | 30.29 | 1,897,967 | +0.30(+1.01%) |
May 21, 2002 | 29.51 | 30.14 | 29.48 | 29.99 | 4,830,817 | -0.23(-0.77%) |
May 20, 2002 | 32.20 | 32.23 | 30.21 | 30.22 | 6,047,409 | -2.35(-7.22%) |
May 17, 2002 | 32.51 | 32.92 | 32.27 | 32.57 | 1,118,018 | -0.12(-0.37%) |
May 16, 2002 | 32.64 | 32.76 | 31.77 | 32.69 | 3,105,212 | -0.62(-1.87%) |
May 15, 2002 | 33.35 | 33.74 | 33.27 | 33.31 | 873,424 | -0.25(-0.74%) |
May 14, 2002 | 34.04 | 34.10 | 33.37 | 33.56 | 1,569,530 | -0.48(-1.41%) |
May 13, 2002 | 33.46 | 34.10 | 33.11 | 34.04 | 1,047,486 | +0.58(+1.73%) |
May 10, 2002 | 33.68 | 33.82 | 32.93 | 33.46 | 1,213,475 | -0.08(-0.23%) |
May 09, 2002 | 33.85 | 34.15 | 33.38 | 33.54 | 1,109,095 | -0.31(-0.92%) |
May 08, 2002 | 33.85 | 34.07 | 33.57 | 33.85 | 1,052,868 | +0.28(+0.84%) |
May 07, 2002 | 33.71 | 33.86 | 33.38 | 33.57 | 1,348,872 | -0.18(-0.52%) |
May 06, 2002 | 34.17 | 34.46 | 33.73 | 33.74 | 1,233,162 | -0.45(-1.32%) |
May 03, 2002 | 34.42 | 34.52 | 34.08 | 34.20 | 1,039,980 | -0.33(-0.96%) |
May 02, 2002 | 34.60 | 34.77 | 34.34 | 34.53 | 978,655 | -0.27(-0.77%) |
May 01, 2002 | 34.82 | 35.06 | 34.15 | 34.80 | 1,422,236 | -0.37(-1.06%) |
Apr 30, 2002 | 34.07 | 35.29 | 34.07 | 35.17 | 1,834,659 | +1.37(+4.05%) |
Apr 29, 2002 | 33.62 | 34.19 | 33.59 | 33.80 | 1,074,679 | +0.00(+0.00%) |
Apr 26, 2002 | 33.79 | 34.08 | 33.62 | 33.80 | 1,822,054 | +0.11(+0.31%) |
Apr 25, 2002 | 34.24 | 34.49 | 33.62 | 33.69 | 2,145,535 | -0.73(-2.11%) |
Apr 24, 2002 | 34.63 | 35.13 | 34.42 | 34.42 | 1,317,148 | -0.14(-0.41%) |
Apr 23, 2002 | 35.30 | 35.52 | 34.53 | 34.56 | 1,474,497 | -0.67(-1.90%) |
Apr 22, 2002 | 35.39 | 35.73 | 35.09 | 35.23 | 28,325 | -0.16(-0.44%) |
Apr 19, 2002 | 35.30 | 35.56 | 35.17 | 35.39 | 878,523 | +0.18(+0.52%) |
Apr 18, 2002 | 35.37 | 35.57 | 34.88 | 35.20 | 2,474,963 | -0.13(-0.38%) |
Apr 17, 2002 | 34.66 | 35.66 | 34.56 | 35.34 | 1,727,588 | +0.96(+2.79%) |
Apr 16, 2002 | 34.21 | 34.64 | 34.07 | 34.38 | 1,634,113 | +0.17(+0.50%) |
Apr 15, 2002 | 34.93 | 34.95 | 34.10 | 34.21 | 875,832 | -0.76(-2.16%) |
Apr 12, 2002 | 34.87 | 35.01 | 34.53 | 34.96 | 1,007,405 | +0.23(+0.65%) |
Apr 11, 2002 | 35.16 | 35.16 | 34.65 | 34.74 | 1,461,043 | -0.42(-1.19%) |
Apr 10, 2002 | 35.11 | 35.28 | 34.93 | 35.16 | 1,792,029 | +0.05(+0.14%) |
Apr 09, 2002 | 34.37 | 35.30 | 34.24 | 35.11 | 1,902,924 | +0.87(+2.54%) |
Apr 08, 2002 | 33.68 | 34.42 | 33.54 | 34.24 | 1,473,506 | +0.56(+1.66%) |
Apr 05, 2002 | 33.36 | 33.89 | 33.36 | 33.68 | 1,312,616 | +0.44(+1.34%) |
Apr 04, 2002 | 32.62 | 33.29 | 32.59 | 33.23 | 1,087,709 | +0.61(+1.88%) |
Apr 03, 2002 | 32.86 | 33.15 | 32.51 | 32.62 | 1,083,460 | -0.24(-0.73%) |
Apr 02, 2002 | 32.35 | 33.04 | 32.34 | 32.86 | 1,479,454 | +0.37(+1.13%) |
Apr 01, 2002 | 32.44 | 32.69 | 31.98 | 32.49 | 1,472,231 | +0.12(+0.37%) |
Mar 29, 2002 | 31.95 | 32.44 | 31.88 | 32.37 | 1,585,534 | +0.00(+0.00%) |
Mar 28, 2002 | 31.95 | 32.44 | 31.88 | 32.37 | 1,585,534 | +0.43(+1.35%) |
Mar 27, 2002 | 31.76 | 32.16 | 31.53 | 31.94 | 1,656,915 | +0.31(+0.98%) |
Mar 26, 2002 | 31.17 | 31.80 | 31.17 | 31.63 | 2,268,469 | +0.28(+0.88%) |
Mar 25, 2002 | 31.81 | 32.09 | 31.17 | 31.36 | 1,727,588 | -0.68(-2.12%) |
Mar 22, 2002 | 32.55 | 32.55 | 31.73 | 32.03 | 2,295,095 | -0.45(-1.39%) |
Mar 21, 2002 | 32.06 | 32.61 | 32.05 | 32.49 | 1,599,272 | +0.50(+1.57%) |
Mar 20, 2002 | 32.69 | 32.69 | 31.91 | 31.98 | 1,769,510 | -0.75(-2.29%) |
Mar 19, 2002 | 33.17 | 33.21 | 32.66 | 32.73 | 2,602,288 | -0.42(-1.26%) |
Mar 18, 2002 | 33.87 | 34.03 | 32.97 | 33.15 | 1,287,830 | -0.65(-1.92%) |
Mar 15, 2002 | 33.61 | 33.89 | 33.50 | 33.80 | 1,103,996 | +0.15(+0.44%) |
Mar 14, 2002 | 33.34 | 34.03 | 33.34 | 33.65 | 993,526 | +0.32(+0.95%) |
Mar 13, 2002 | 33.35 | 33.42 | 32.97 | 33.33 | 1,017,886 | +0.10(+0.30%) |
Mar 12, 2002 | 32.66 | 33.31 | 32.41 | 33.23 | 1,575,620 | +0.52(+1.60%) |
Mar 11, 2002 | 33.01 | 33.15 | 32.59 | 32.71 | 2,192,272 | -0.23(-0.69%) |
Mar 08, 2002 | 33.88 | 33.88 | 32.90 | 32.94 | 2,817,422 | -0.95(-2.79%) |
Mar 07, 2002 | 34.84 | 34.84 | 33.40 | 33.88 | 1,696,146 | -1.00(-2.85%) |
Mar 06, 2002 | 35.16 | 35.16 | 34.56 | 34.88 | 1,047,486 | -0.01(-0.02%) |
Mar 05, 2002 | 34.07 | 34.98 | 34.03 | 34.89 | 1,699,687 | +0.64(+1.88%) |
Mar 04, 2002 | 34.03 | 34.77 | 34.03 | 34.24 | 1,523,642 | +0.16(+0.46%) |
Mar 01, 2002 | 34.49 | 34.49 | 33.84 | 34.09 | 1,490,785 | -0.44(-1.27%) |
Feb 28, 2002 | 34.77 | 35.23 | 34.52 | 34.53 | 1,348,306 | -0.30(-0.85%) |
Feb 27, 2002 | 34.24 | 35.12 | 34.22 | 34.82 | 1,277,633 | +0.52(+1.50%) |
Feb 26, 2002 | 33.79 | 34.44 | 33.64 | 34.31 | 1,118,442 | +0.51(+1.50%) |
Feb 25, 2002 | 32.51 | 33.82 | 32.51 | 33.80 | 1,375,782 | +1.11(+3.39%) |
Feb 22, 2002 | 32.48 | 32.83 | 32.20 | 32.69 | 1,423,511 | -0.14(-0.43%) |
Feb 21, 2002 | 32.83 | 33.43 | 32.59 | 32.83 | 1,236,702 | -0.36(-1.08%) |
Feb 20, 2002 | 33.29 | 33.61 | 32.55 | 33.19 | 1,546,586 | +0.05(+0.15%) |
Feb 19, 2002 | 33.89 | 33.91 | 33.03 | 33.14 | 894,527 | -0.74(-2.19%) |
Feb 18, 2002 | 34.10 | 34.31 | 33.54 | 33.88 | 1,384,563 | +0.00(+0.00%) |
Feb 15, 2002 | 34.10 | 34.31 | 33.54 | 33.88 | 1,384,563 | -0.11(-0.33%) |
Feb 14, 2002 | 33.86 | 34.48 | 33.86 | 34.00 | 1,555,084 | -0.16(-0.48%) |
Feb 13, 2002 | 33.71 | 34.53 | 33.50 | 34.16 | 2,505,980 | +0.78(+2.35%) |
Feb 12, 2002 | 33.28 | 33.63 | 32.90 | 33.38 | 1,012,221 | +0.01(+0.04%) |
Feb 11, 2002 | 33.36 | 33.40 | 32.97 | 33.36 | 1,198,321 | -0.03(-0.08%) |
Feb 08, 2002 | 32.48 | 33.39 | 32.48 | 33.39 | 2,189,440 | +0.88(+2.69%) |
Feb 07, 2002 | 31.60 | 32.76 | 31.34 | 32.51 | 3,359,577 | +0.71(+2.24%) |
Feb 06, 2002 | 31.49 | 32.06 | 31.21 | 31.80 | 2,393,527 | +0.59(+1.88%) |
Feb 05, 2002 | 31.14 | 31.56 | 31.13 | 31.22 | 3,315,672 | +0.07(+0.23%) |
Feb 04, 2002 | 31.63 | 31.77 | 31.07 | 31.14 | 1,776,450 | -0.57(-1.80%) |
Feb 01, 2002 | 31.56 | 32.06 | 31.56 | 31.72 | 1,834,801 | +0.16(+0.49%) |
Jan 31, 2002 | 30.61 | 31.56 | 30.61 | 31.56 | 2,768,702 | +0.88(+2.88%) |
Jan 30, 2002 | 30.71 | 30.78 | 29.76 | 30.68 | 3,449,228 | +0.14(+0.46%) |
Jan 29, 2002 | 30.51 | 31.24 | 30.18 | 30.54 | 3,793,669 | -0.22(-0.71%) |
Jan 28, 2002 | 31.24 | 31.24 | 30.61 | 30.76 | 2,197,512 | -0.24(-0.77%) |
Jan 25, 2002 | 29.99 | 31.49 | 29.94 | 31.00 | 4,461,166 | +1.00(+3.34%) |
Jan 24, 2002 | 29.97 | 30.18 | 29.55 | 29.99 | 9,644,923 | +1.19(+4.12%) |
Jan 23, 2002 | 27.57 | 28.84 | 27.46 | 28.81 | 5,283,463 | +0.92(+3.29%) |
Jan 22, 2002 | 28.60 | 28.60 | 27.81 | 27.89 | 2,918,120 | -0.67(-2.35%) |
Jan 21, 2002 | 28.60 | 28.66 | 28.42 | 28.56 | 2,221,306 | +0.00(+0.00%) |
Jan 18, 2002 | 28.60 | 28.66 | 28.42 | 28.56 | 2,221,306 | -0.06(-0.20%) |
Jan 17, 2002 | 28.67 | 28.81 | 28.56 | 28.62 | 1,743,450 | +0.09(+0.32%) |
Jan 16, 2002 | 29.01 | 29.09 | 28.53 | 28.53 | 2,576,653 | -0.54(-1.87%) |
Jan 15, 2002 | 28.63 | 29.14 | 28.63 | 29.07 | 2,847,306 | +0.47(+1.63%) |
Jan 14, 2002 | 28.84 | 28.93 | 28.60 | 28.60 | 1,544,462 | -0.24(-0.83%) |
Jan 11, 2002 | 29.27 | 29.31 | 28.70 | 28.84 | 2,027,699 | -0.46(-1.57%) |
Jan 10, 2002 | 29.13 | 29.48 | 29.05 | 29.30 | 1,871,908 | -1.74(-5.62%) |