Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 35.86 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.78 | 35.07 | 35.63 | 961,601 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.02 | 35.40 | 35.67 | 379,734 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.30 | 98,783 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.88 | 36.22 | 36.63 | 411,835 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.26 | 36.45 | 20,095 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.55 | 36.73 | 37.55 | 34,058 | +0.61(+1.66%) |
Aug 21, 2002 | 36.78 | 37.06 | 36.24 | 36.94 | 792,613 | +0.34(+0.94%) |
Aug 20, 2002 | 36.75 | 36.75 | 36.36 | 36.59 | 104,655 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.40 | 35.94 | 36.14 | 376,993 | -0.04(-0.11%) |
Aug 15, 2002 | 27.64 | 36.34 | 35.65 | 36.18 | 501,483 | +0.41(+1.14%) |
Aug 14, 2002 | 34.23 | 35.83 | 34.00 | 35.77 | 97,869 | +1.44(+4.20%) |
Aug 13, 2002 | 34.75 | 35.44 | 34.33 | 34.33 | 56,764 | -0.90(-2.55%) |
Aug 12, 2002 | 34.65 | 35.30 | 34.65 | 35.23 | 1,062,081 | +1.23(+3.61%) |
Aug 07, 2002 | 33.87 | 34.00 | 33.07 | 34.00 | 166,508 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,154 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,976 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.10 | 33.04 | 33.41 | 152,154 | -0.60(-1.76%) |
Aug 01, 2002 | 34.91 | 34.91 | 34.01 | 34.01 | 27,533 | -0.96(-2.74%) |
Jul 31, 2002 | 34.53 | 35.06 | 34.35 | 34.97 | 29,752 | +0.29(+0.84%) |
Jul 30, 2002 | 34.33 | 35.02 | 34.01 | 34.68 | 170,684 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.87 | 33.58 | 34.61 | 175,512 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.89 | 32.03 | 32.89 | 10,582,967 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.75 | 31.34 | 32.35 | 35,102 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,133 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.56 | 30.56 | 75,946 | -0.72(-2.30%) |
Jul 22, 2002 | 32.00 | 32.57 | 31.21 | 31.28 | 151,632 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.35 | 32.23 | 32.42 | 232,146 | -2.32(-6.68%) |
Jul 17, 2002 | 35.44 | 35.76 | 34.65 | 34.74 | 20,356 | -0.51(-1.46%) |
Jul 12, 2002 | 35.54 | 35.73 | 34.95 | 35.25 | 116,791 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.70 | 34.48 | 35.70 | 65,898 | +0.51(+1.44%) |
Jul 10, 2002 | 36.55 | 36.68 | 35.20 | 35.20 | 109,744 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.61 | 36.69 | 36.80 | 12,657 | -0.67(-1.78%) |
Jul 08, 2002 | 37.81 | 37.81 | 37.51 | 37.47 | 965,646 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.88 | 36.90 | 37.88 | 9,134 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.48(+1.34%) |
Jul 02, 2002 | 36.86 | 36.86 | 36.00 | 36.05 | 23,880 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.11 | 37.11 | 7,699 | -0.48(-1.26%) |
Jun 28, 2002 | 37.89 | 38.19 | 37.59 | 37.59 | 9,004 | -0.05(-0.12%) |
Jun 27, 2002 | 37.27 | 37.63 | 36.52 | 37.63 | 177,209 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.94 | 35.96 | 36.84 | 47,107 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,788 | -0.72(-1.91%) |
Jun 21, 2002 | 37.89 | 38.23 | 37.32 | 37.63 | 5,480 | -0.67(-1.74%) |
Jun 20, 2002 | 38.85 | 38.97 | 38.29 | 38.29 | 7,177 | -0.63(-1.61%) |
Jun 19, 2002 | 39.26 | 39.54 | 38.92 | 38.92 | 9,004 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.73 | 39.35 | 39.66 | 6,655 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.66 | 38.85 | 39.47 | 8,873 | +1.03(+2.67%) |
Jun 14, 2002 | 38.04 | 38.70 | 37.80 | 38.44 | 14,354 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.12 | 38.22 | 39.01 | 71,771 | +0.54(+1.39%) |
Jun 11, 2002 | 39.42 | 39.54 | 38.44 | 38.47 | 40,713 | -0.97(-2.45%) |
Jun 10, 2002 | 38.92 | 39.44 | 38.92 | 39.44 | 7,046 | +0.43(+1.10%) |
Jun 07, 2002 | 38.70 | 39.14 | 38.53 | 39.01 | 34,319 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.03 | 39.09 | 39.15 | 17,225 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.89 | 39.57 | 39.87 | 8,482 | -1.05(-2.57%) |
May 31, 2002 | 40.78 | 41.30 | 40.78 | 40.92 | 15,006 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.61 | 40.92 | 41.04 | 8,221 | -0.34(-0.81%) |
May 27, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | +0.00(+0.00%) |
May 24, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | -0.79(-1.87%) |
May 23, 2002 | 41.80 | 42.17 | 41.57 | 42.17 | 27,403 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.67 | 41.44 | 41.64 | 12,527 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.29 | 41.26 | 41.46 | 7,960 | -0.50(-1.19%) |
May 20, 2002 | 42.27 | 42.27 | 41.86 | 41.96 | 25,054 | -0.63(-1.48%) |
May 17, 2002 | 42.46 | 42.58 | 42.16 | 42.58 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.14 | 75,163 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.64 | 9,525 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.07 | 41.45 | 42.07 | 9,656 | +1.28(+3.14%) |
May 13, 2002 | 40.16 | 40.82 | 40.16 | 40.79 | 6,524 | +0.55(+1.37%) |
May 10, 2002 | 40.75 | 40.75 | 40.19 | 40.24 | 3,001 | -0.68(-1.67%) |
May 09, 2002 | 41.27 | 41.27 | 40.85 | 40.92 | 4,567 | -0.69(-1.66%) |
May 08, 2002 | 40.85 | 41.61 | 40.69 | 41.61 | 22,705 | +1.87(+4.70%) |
May 07, 2002 | 40.12 | 40.21 | 39.74 | 39.74 | 8,482 | -0.26(-0.65%) |
May 06, 2002 | 40.65 | 40.88 | 40.00 | 40.00 | 1,748,603 | -0.61(-1.51%) |
May 03, 2002 | 41.06 | 41.08 | 40.58 | 40.62 | 25,446 | -0.56(-1.36%) |
May 02, 2002 | 41.52 | 41.52 | 41.13 | 41.17 | 59,635 | -0.18(-0.44%) |
May 01, 2002 | 40.95 | 41.36 | 40.46 | 41.36 | 22,314 | +0.30(+0.73%) |
Apr 30, 2002 | 40.42 | 41.21 | 40.29 | 41.06 | 5,480 | +0.69(+1.71%) |
Apr 29, 2002 | 41.04 | 40.94 | 40.37 | 40.37 | 10,569 | -0.71(-1.72%) |
Apr 26, 2002 | 41.77 | 41.77 | 40.96 | 41.08 | 12,135 | -0.17(-0.41%) |
Apr 25, 2002 | 41.56 | 41.67 | 41.23 | 41.24 | 10,569 | -0.61(-1.46%) |
Apr 24, 2002 | 41.96 | 42.26 | 41.83 | 41.86 | 10,047 | -0.10(-0.24%) |
Apr 23, 2002 | 42.30 | 42.38 | 41.96 | 41.96 | 6,655 | -0.37(-0.87%) |
Apr 22, 2002 | 42.75 | 42.75 | 42.27 | 42.32 | 23,749 | -0.58(-1.36%) |
Apr 19, 2002 | 43.23 | 43.23 | 42.91 | 42.91 | 782 | +0.03(+0.07%) |
Apr 18, 2002 | 42.88 | 43.09 | 42.76 | 42.88 | 7,829 | -0.03(-0.07%) |
Apr 17, 2002 | 43.30 | 43.34 | 42.81 | 42.91 | 5,611 | -0.21(-0.48%) |
Apr 16, 2002 | 42.80 | 43.21 | 42.80 | 43.11 | 83,384 | +0.97(+2.29%) |
Apr 15, 2002 | 42.74 | 42.74 | 41.95 | 42.15 | 15,659 | -0.31(-0.74%) |
Apr 12, 2002 | 42.26 | 42.58 | 42.22 | 42.46 | 4,828 | +0.34(+0.80%) |
Apr 11, 2002 | 85.87 | 42.81 | 42.07 | 42.12 | 1,409,322 | -1.23(-2.85%) |
Apr 10, 2002 | 43.12 | 43.37 | 42.95 | 43.36 | 17,616 | +0.44(+1.04%) |
Apr 09, 2002 | 43.25 | 43.26 | 42.88 | 42.91 | 55,067 | -0.24(-0.55%) |
Apr 08, 2002 | 42.85 | 43.27 | 42.69 | 43.15 | 91,344 | -0.18(-0.41%) |
Apr 05, 2002 | 43.60 | 43.68 | 43.27 | 43.33 | 7,960 | -0.05(-0.11%) |
Apr 04, 2002 | 43.21 | 43.60 | 43.21 | 43.37 | 49,065 | -0.25(-0.56%) |
Apr 03, 2002 | 43.95 | 43.95 | 43.47 | 43.62 | 4,567 | -0.21(-0.47%) |
Apr 02, 2002 | 44.06 | 44.06 | 43.83 | 43.83 | 2,479 | -0.46(-1.04%) |
Apr 01, 2002 | 43.91 | 44.29 | 43.76 | 44.29 | 33,145 | -0.18(-0.41%) |
Mar 29, 2002 | 44.29 | 45.29 | 44.29 | 44.47 | 15,006 | +0.00(+0.00%) |
Mar 28, 2002 | 44.29 | 45.29 | 44.29 | 44.47 | 15,006 | +0.12(+0.26%) |
Mar 27, 2002 | 44.34 | 44.51 | 44.23 | 44.35 | 1,696 | +0.41(+0.92%) |
Mar 26, 2002 | 43.85 | 44.61 | 43.85 | 43.95 | 6,133 | +0.12(+0.28%) |
Mar 25, 2002 | 44.57 | 44.57 | 43.83 | 43.83 | 2,113,983 | -0.52(-1.18%) |
Mar 22, 2002 | 44.48 | 44.81 | 44.35 | 44.35 | 4,306 | -0.45(-1.01%) |
Mar 21, 2002 | 44.72 | 44.80 | 44.27 | 44.80 | 12,527 | +0.03(+0.07%) |
Mar 20, 2002 | 45.21 | 45.21 | 44.62 | 44.77 | 9,134 | -0.71(-1.55%) |
Mar 19, 2002 | 45.54 | 45.57 | 45.37 | 45.47 | 8,743 | +0.25(+0.56%) |
Mar 18, 2002 | 45.49 | 45.60 | 44.95 | 45.22 | 28,186 | -0.21(-0.46%) |
Mar 15, 2002 | 45.24 | 45.45 | 45.04 | 45.43 | 4,958 | +0.48(+1.07%) |
Mar 14, 2002 | 44.95 | 45.05 | 44.75 | 44.95 | 11,613 | +0.18(+0.41%) |
Mar 13, 2002 | 45.20 | 45.24 | 44.76 | 44.76 | 6,394 | -0.66(-1.45%) |
Mar 12, 2002 | 44.83 | 45.42 | 44.83 | 45.42 | 5,480 | -0.12(-0.27%) |
Mar 11, 2002 | 45.28 | 45.64 | 45.21 | 45.54 | 10,439 | +0.14(+0.30%) |
Mar 08, 2002 | 45.60 | 45.69 | 45.21 | 45.40 | 63,419 | +0.34(+0.75%) |
Mar 07, 2002 | 45.63 | 45.70 | 44.98 | 45.07 | 10,569 | -0.42(-0.93%) |
Mar 06, 2002 | 45.03 | 45.49 | 45.00 | 45.49 | 12,266 | +0.67(+1.49%) |
Mar 05, 2002 | 44.70 | 45.01 | 44.70 | 44.82 | 14,093 | -0.20(-0.44%) |
Mar 04, 2002 | 44.44 | 45.02 | 44.43 | 45.02 | 24,793 | +0.81(+1.84%) |
Mar 01, 2002 | 43.53 | 44.29 | 43.53 | 44.21 | 8,351 | +0.88(+2.03%) |
Feb 28, 2002 | 43.63 | 43.81 | 43.33 | 43.33 | 7,568 | +0.08(+0.18%) |
Feb 27, 2002 | 43.59 | 43.86 | 43.25 | 43.25 | 72,162 | -0.23(-0.53%) |
Feb 26, 2002 | 43.47 | 43.48 | 43.19 | 43.48 | 469,774 | +0.08(+0.18%) |
Feb 25, 2002 | 42.59 | 43.40 | 42.59 | 43.40 | 5,741 | +0.75(+1.76%) |
Feb 22, 2002 | 42.37 | 42.65 | 41.91 | 42.65 | 782 | +0.39(+0.92%) |
Feb 21, 2002 | 42.82 | 42.98 | 42.26 | 42.26 | 404,527 | -0.72(-1.68%) |
Feb 20, 2002 | 42.39 | 42.98 | 41.98 | 42.98 | 9,656 | +0.69(+1.63%) |
Feb 19, 2002 | 42.78 | 42.81 | 42.24 | 42.29 | 15,137 | -0.87(-2.01%) |
Feb 18, 2002 | 43.51 | 43.51 | 43.11 | 43.16 | 1,565 | +0.00(+0.00%) |
Feb 15, 2002 | 43.51 | 43.51 | 43.11 | 43.16 | 1,565 | -0.36(-0.83%) |
Feb 14, 2002 | 43.73 | 43.89 | 43.42 | 43.52 | 1,957 | +0.03(+0.07%) |
Feb 13, 2002 | 43.43 | 43.59 | 43.43 | 43.49 | 4,306 | +0.25(+0.58%) |
Feb 12, 2002 | 43.02 | 43.45 | 43.01 | 43.24 | 11,483 | -0.22(-0.51%) |
Feb 11, 2002 | 42.93 | 43.46 | 42.93 | 43.46 | 15,267 | +0.64(+1.49%) |
Feb 08, 2002 | 42.30 | 42.83 | 42.09 | 42.82 | 71,379 | +0.38(+0.90%) |
Feb 07, 2002 | 42.17 | 42.49 | 42.13 | 42.44 | 3,523 | +0.10(+0.24%) |
Feb 06, 2002 | 42.35 | 42.57 | 42.07 | 42.34 | 5,611 | +0.12(+0.27%) |
Feb 05, 2002 | 42.26 | 42.89 | 42.22 | 42.22 | 8,090 | -0.29(-0.69%) |
Feb 04, 2002 | 43.40 | 43.40 | 42.46 | 42.52 | 4,828 | -1.21(-2.77%) |
Feb 01, 2002 | 44.01 | 44.01 | 43.50 | 43.73 | 17,225 | -0.28(-0.64%) |
Jan 31, 2002 | 43.54 | 44.01 | 43.38 | 44.01 | 7,829 | +0.70(+1.63%) |
Jan 30, 2002 | 42.76 | 43.33 | 41.99 | 43.31 | 25,315 | +0.39(+0.91%) |
Jan 29, 2002 | 44.14 | 85.52 | 42.70 | 42.91 | 175,643 | -1.25(-2.83%) |
Jan 28, 2002 | 44.13 | 44.28 | 43.84 | 44.16 | 28,969 | +0.02(+0.05%) |
Jan 25, 2002 | 44.18 | 44.35 | 44.14 | 44.14 | 150,458 | -0.04(-0.09%) |
Jan 24, 2002 | 44.29 | 44.46 | 44.06 | 44.18 | 25,968 | +0.12(+0.28%) |
Jan 23, 2002 | 43.83 | 44.24 | 43.70 | 44.06 | 1,252,730 | +0.36(+0.82%) |
Jan 22, 2002 | 44.03 | 44.22 | 43.69 | 43.70 | 41,496 | -0.56(-1.26%) |
Jan 21, 2002 | 44.30 | 44.35 | 44.11 | 44.26 | 8,612 | +0.00(+0.00%) |
Jan 18, 2002 | 44.30 | 44.35 | 44.11 | 44.26 | 8,612 | -0.14(-0.31%) |
Jan 17, 2002 | 44.35 | 44.66 | 44.29 | 44.39 | 26,359 | +0.37(+0.84%) |
Jan 16, 2002 | 44.45 | 44.68 | 44.03 | 44.03 | 23,227 | -0.95(-2.11%) |
Jan 15, 2002 | 44.78 | 45.04 | 44.68 | 44.98 | 22,575 | +0.38(+0.84%) |
Jan 14, 2002 | 44.86 | 44.86 | 44.55 | 44.60 | 24,793 | -0.38(-0.85%) |
Jan 11, 2002 | 45.40 | 45.41 | 44.91 | 44.98 | 2,740 | -0.28(-0.61%) |