Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,428 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,665 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.64 | 27.77 | 31,346 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.43 | 28.43 | 49,534 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,121 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,895 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.85 | 15,221 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,859 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,951 | +0.12(+0.42%) |
Aug 16, 2002 | 28.31 | 28.31 | 27.43 | 27.81 | 7,610 | -0.50(-1.78%) |
Aug 15, 2002 | 28.61 | 28.63 | 27.99 | 28.31 | 12,899 | -0.26(-0.90%) |
Aug 14, 2002 | 27.95 | 28.57 | 27.06 | 28.57 | 4,233,688 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.71 | 27.99 | 28.13 | 31,475 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.40 | 27,605 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,641 | +0.61(+2.26%) |
Aug 06, 2002 | 26.74 | 27.32 | 26.71 | 27.08 | 39,086 | +1.06(+4.08%) |
Aug 05, 2002 | 26.78 | 27.14 | 26.02 | 26.02 | 40,247 | -0.89(-3.31%) |
Aug 02, 2002 | 28.00 | 28.00 | 26.59 | 26.91 | 10,706 | -1.29(-4.56%) |
Aug 01, 2002 | 28.37 | 28.45 | 27.79 | 28.19 | 395,505 | -0.02(-0.08%) |
Jul 31, 2002 | 28.06 | 28.33 | 27.64 | 28.22 | 36,764 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,375 | -1.16(-3.95%) |
Jul 29, 2002 | 28.02 | 29.23 | 28.02 | 29.23 | 142,928 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.71 | 27.13 | 27.71 | 69,787 | +0.36(+1.30%) |
Jul 25, 2002 | 27.09 | 27.89 | 26.89 | 27.36 | 76,495 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.88 | 27.13 | 219,811 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,123 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,799 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.74 | 26.78 | 20,639 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.26 | 28.56 | 28.84 | 72,625 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,576 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,636 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.81 | 30.02 | 30.02 | 29,024 | -1.29(-4.11%) |
Jul 09, 2002 | 31.43 | 31.59 | 31.31 | 31.31 | 283,793 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,117 | -0.26(-0.81%) |
Jul 05, 2002 | 31.02 | 31.61 | 31.02 | 31.56 | 26,444 | +0.82(+2.67%) |
Jul 04, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | +0.00(+0.00%) |
Jul 03, 2002 | 30.78 | 30.88 | 30.13 | 30.74 | 17,930 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.78 | 30.78 | 61,402 | -0.86(-2.72%) |
Jul 01, 2002 | 31.53 | 31.83 | 31.53 | 31.64 | 41,408 | -0.16(-0.51%) |
Jun 28, 2002 | 31.54 | 32.02 | 31.54 | 31.81 | 18,188 | +0.64(+2.06%) |
Jun 27, 2002 | 31.12 | 31.26 | 30.73 | 31.16 | 24,638 | +0.21(+0.68%) |
Jun 26, 2002 | 30.50 | 30.95 | 30.50 | 30.95 | 43,085 | -0.20(-0.65%) |
Jun 25, 2002 | 31.50 | 31.68 | 31.06 | 31.16 | 30,959 | +0.47(+1.54%) |
Jun 21, 2002 | 31.29 | 31.29 | 30.68 | 30.68 | 19,736 | -0.59(-1.88%) |
Jun 20, 2002 | 31.24 | 31.54 | 31.15 | 31.27 | 15,479 | +0.11(+0.35%) |
Jun 19, 2002 | 31.50 | 31.74 | 31.16 | 31.16 | 18,704 | -0.33(-1.06%) |
Jun 18, 2002 | 31.30 | 31.50 | 31.21 | 31.50 | 7,610 | +0.19(+0.59%) |
Jun 17, 2002 | 30.80 | 31.31 | 30.79 | 31.31 | 21,413 | +0.67(+2.18%) |
Jun 14, 2002 | 29.98 | 30.64 | 29.96 | 30.64 | 27,734 | -0.75(-2.39%) |
Jun 12, 2002 | 30.85 | 31.40 | 30.85 | 31.40 | 40,505 | +0.38(+1.22%) |
Jun 11, 2002 | 31.46 | 31.80 | 31.02 | 31.02 | 38,570 | -0.50(-1.57%) |
Jun 10, 2002 | 31.26 | 31.67 | 31.21 | 31.51 | 18,317 | +0.26(+0.82%) |
Jun 07, 2002 | 31.11 | 31.43 | 31.09 | 31.26 | 19,478 | +0.05(+0.17%) |
Jun 06, 2002 | 31.90 | 31.90 | 31.16 | 31.20 | 21,671 | -0.64(-2.02%) |
Jun 05, 2002 | 31.64 | 31.85 | 31.53 | 31.85 | 7,094 | -0.54(-1.68%) |
May 31, 2002 | 32.13 | 32.51 | 32.13 | 32.39 | 22,445 | -0.17(-0.52%) |
May 28, 2002 | 32.83 | 32.84 | 32.43 | 32.56 | 17,285 | -0.32(-0.97%) |
May 27, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | +0.00(+0.00%) |
May 24, 2002 | 33.06 | 33.26 | 32.74 | 32.88 | 11,996 | -0.21(-0.63%) |
May 23, 2002 | 32.88 | 33.16 | 32.61 | 33.09 | 18,188 | +0.26(+0.80%) |
May 22, 2002 | 32.56 | 32.83 | 32.50 | 32.82 | 175,565 | +0.27(+0.83%) |
May 21, 2002 | 32.83 | 32.93 | 32.40 | 32.55 | 22,058 | -0.02(-0.05%) |
May 20, 2002 | 32.57 | 32.75 | 32.46 | 32.57 | 16,640 | -0.01(-0.02%) |
May 17, 2002 | 32.89 | 32.89 | 32.56 | 32.57 | 9,029 | -0.19(-0.59%) |
May 16, 2002 | 33.02 | 33.10 | 32.70 | 32.77 | 18,575 | -0.09(-0.28%) |
May 15, 2002 | 32.95 | 33.11 | 32.77 | 32.86 | 50,695 | -0.09(-0.28%) |
May 14, 2002 | 32.60 | 32.98 | 32.52 | 32.95 | 7,352 | +0.74(+2.29%) |
May 13, 2002 | 31.94 | 32.23 | 31.94 | 32.22 | 7,997 | +0.26(+0.82%) |
May 10, 2002 | 32.37 | 32.37 | 31.95 | 31.95 | 5,804 | -0.36(-1.13%) |
May 09, 2002 | 32.13 | 32.50 | 32.13 | 32.32 | 48,115 | +0.10(+0.31%) |
May 08, 2002 | 32.29 | 32.37 | 31.94 | 32.22 | 79,333 | +0.36(+1.14%) |
May 07, 2002 | 31.51 | 32.07 | 31.51 | 31.85 | 15,221 | +0.34(+1.08%) |
May 06, 2002 | 31.86 | 31.86 | 31.71 | 31.51 | 3,998 | -0.37(-1.17%) |
May 03, 2002 | 31.74 | 31.88 | 31.57 | 31.88 | 4,385 | +0.24(+0.76%) |
May 02, 2002 | 31.22 | 31.74 | 31.22 | 31.64 | 22,316 | +0.48(+1.54%) |
May 01, 2002 | 31.05 | 31.20 | 30.62 | 31.16 | 64,369 | +0.21(+0.68%) |
Apr 30, 2002 | 30.27 | 31.16 | 30.27 | 30.95 | 92,104 | +0.57(+1.89%) |
Apr 29, 2002 | 30.66 | 30.68 | 30.29 | 30.38 | 5,159 | -0.46(-1.48%) |
Apr 26, 2002 | 30.95 | 31.16 | 30.84 | 30.84 | 8,771 | +0.05(+0.18%) |
Apr 25, 2002 | 30.54 | 30.89 | 30.46 | 30.78 | 16,640 | -0.17(-0.55%) |
Apr 24, 2002 | 31.33 | 31.50 | 30.85 | 30.95 | 27,347 | -0.28(-0.89%) |
Apr 23, 2002 | 31.32 | 31.55 | 31.23 | 31.23 | 25,154 | -0.33(-1.03%) |
Apr 22, 2002 | 32.29 | 32.29 | 31.56 | 31.56 | 11,351 | -0.94(-2.89%) |
Apr 19, 2002 | 32.50 | 32.58 | 32.35 | 32.50 | 12,899 | +0.09(+0.29%) |
Apr 18, 2002 | 32.71 | 32.71 | 32.30 | 32.40 | 4,643 | -0.41(-1.25%) |
Apr 17, 2002 | 32.91 | 32.91 | 32.61 | 32.81 | 17,672 | -0.01(-0.02%) |
Apr 16, 2002 | 32.44 | 32.82 | 32.36 | 32.82 | 12,254 | +0.70(+2.17%) |
Apr 15, 2002 | 32.33 | 32.33 | 31.78 | 32.12 | 295,790 | -0.31(-0.96%) |
Apr 12, 2002 | 32.56 | 32.56 | 32.13 | 32.43 | 37,925 | -0.05(-0.14%) |
Apr 11, 2002 | 32.75 | 32.95 | 32.36 | 32.48 | 20,639 | -0.39(-1.18%) |
Apr 10, 2002 | 32.17 | 32.87 | 32.08 | 32.87 | 16,253 | +0.77(+2.39%) |
Apr 09, 2002 | 31.86 | 32.30 | 31.86 | 32.10 | 14,447 | +0.02(+0.07%) |
Apr 08, 2002 | 31.55 | 32.13 | 31.55 | 32.08 | 50,695 | +0.19(+0.58%) |
Apr 05, 2002 | 31.59 | 32.16 | 31.59 | 31.89 | 25,670 | +0.36(+1.13%) |
Apr 04, 2002 | 31.28 | 31.54 | 31.16 | 31.54 | 21,155 | -0.37(-1.17%) |
Apr 03, 2002 | 32.37 | 32.60 | 31.74 | 31.91 | 23,993 | -0.37(-1.15%) |
Apr 02, 2002 | 32.21 | 32.47 | 32.20 | 32.28 | 28,250 | -0.28(-0.86%) |
Apr 01, 2002 | 32.40 | 32.56 | 31.99 | 32.56 | 24,251 | -0.33(-1.01%) |
Mar 29, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | +0.00(+0.00%) |
Mar 28, 2002 | 33.06 | 33.16 | 32.76 | 32.89 | 9,932 | -0.09(-0.28%) |
Mar 27, 2002 | 32.48 | 33.10 | 32.48 | 32.99 | 51,082 | +0.66(+2.04%) |
Mar 26, 2002 | 31.78 | 32.47 | 31.78 | 32.33 | 46,181 | +0.63(+1.98%) |
Mar 25, 2002 | 31.98 | 32.15 | 31.70 | 31.70 | 15,092 | -0.57(-1.75%) |
Mar 22, 2002 | 32.52 | 32.52 | 32.10 | 32.26 | 17,285 | -0.26(-0.81%) |
Mar 21, 2002 | 32.71 | 32.71 | 32.33 | 32.53 | 48,760 | -0.56(-1.69%) |
Mar 20, 2002 | 33.06 | 33.33 | 32.99 | 33.09 | 56,113 | -0.01(-0.02%) |
Mar 19, 2002 | 32.99 | 33.30 | 32.98 | 33.09 | 11,609 | +0.43(+1.33%) |
Mar 18, 2002 | 32.71 | 33.05 | 32.54 | 32.66 | 19,736 | -0.13(-0.40%) |
Mar 15, 2002 | 32.52 | 32.79 | 32.30 | 32.79 | 10,577 | +0.36(+1.10%) |
Mar 14, 2002 | 31.94 | 32.48 | 31.94 | 32.43 | 11,867 | +0.46(+1.43%) |
Mar 13, 2002 | 32.13 | 32.35 | 31.97 | 31.98 | 12,254 | -0.47(-1.46%) |
Mar 12, 2002 | 32.21 | 32.50 | 32.02 | 32.45 | 25,154 | +0.19(+0.60%) |
Mar 11, 2002 | 32.28 | 32.51 | 31.98 | 32.26 | 22,316 | -0.02(-0.07%) |
Mar 08, 2002 | 32.83 | 32.83 | 32.08 | 32.28 | 30,959 | -0.28(-0.86%) |
Mar 07, 2002 | 32.83 | 32.83 | 32.33 | 32.56 | 57,016 | -0.17(-0.52%) |
Mar 06, 2002 | 32.19 | 32.75 | 32.16 | 32.73 | 82,687 | +0.83(+2.60%) |
Mar 05, 2002 | 32.68 | 32.71 | 31.90 | 31.90 | 108,615 | -1.12(-3.40%) |
Mar 04, 2002 | 32.83 | 33.02 | 32.19 | 33.02 | 67,852 | +0.99(+3.10%) |
Mar 01, 2002 | 31.61 | 32.03 | 31.33 | 32.03 | 110,292 | +0.43(+1.35%) |
Feb 28, 2002 | 31.71 | 31.84 | 31.55 | 31.61 | 126,675 | +0.20(+0.64%) |
Feb 27, 2002 | 31.55 | 31.81 | 31.24 | 31.40 | 33,926 | +0.12(+0.40%) |
Feb 26, 2002 | 31.43 | 31.47 | 31.19 | 31.28 | 48,373 | -0.02(-0.07%) |
Feb 25, 2002 | 31.24 | 31.38 | 31.07 | 31.30 | 17,414 | +0.20(+0.65%) |
Feb 22, 2002 | 30.78 | 31.23 | 30.78 | 31.10 | 8,900 | +0.46(+1.49%) |
Feb 21, 2002 | 30.81 | 31.40 | 30.64 | 30.64 | 88,492 | -0.05(-0.15%) |
Feb 20, 2002 | 30.43 | 30.73 | 30.31 | 30.69 | 20,252 | +0.43(+1.41%) |
Feb 19, 2002 | 30.62 | 30.74 | 30.23 | 30.26 | 18,962 | -0.31(-1.01%) |
Feb 18, 2002 | 30.64 | 31.02 | 30.57 | 30.57 | 9,674 | +0.00(+0.00%) |
Feb 15, 2002 | 30.64 | 31.02 | 30.57 | 30.57 | 9,674 | +0.15(+0.48%) |
Feb 14, 2002 | 30.53 | 30.59 | 30.26 | 30.43 | 13,544 | -0.16(-0.51%) |
Feb 13, 2002 | 30.54 | 30.78 | 30.52 | 30.58 | 6,062 | +0.27(+0.90%) |
Feb 12, 2002 | 30.50 | 30.50 | 30.19 | 30.31 | 38,828 | -0.29(-0.94%) |
Feb 11, 2002 | 29.88 | 30.61 | 29.88 | 30.60 | 19,736 | +1.41(+4.83%) |
Feb 08, 2002 | 28.96 | 29.19 | 28.96 | 29.19 | 1,289 | +0.04(+0.13%) |
Feb 07, 2002 | 29.15 | 29.19 | 28.92 | 29.15 | 902 | +0.13(+0.45%) |
Feb 06, 2002 | 29.19 | 29.23 | 28.92 | 29.02 | 12,899 | -0.04(-0.13%) |
Feb 05, 2002 | 29.34 | 29.34 | 29.05 | 29.05 | 6,836 | -0.38(-1.29%) |
Feb 04, 2002 | 29.73 | 29.77 | 29.35 | 29.43 | 14,705 | -0.40(-1.35%) |
Feb 01, 2002 | 29.98 | 30.00 | 29.69 | 29.84 | 15,995 | -0.06(-0.21%) |
Jan 31, 2002 | 29.75 | 29.94 | 29.75 | 29.90 | 3,611 | +0.67(+2.31%) |
Jan 30, 2002 | 28.68 | 29.23 | 28.68 | 29.23 | 11,480 | +0.39(+1.34%) |
Jan 29, 2002 | 29.40 | 29.55 | 28.84 | 28.84 | 4,643 | -0.64(-2.18%) |
Jan 28, 2002 | 29.38 | 29.61 | 29.26 | 29.48 | 45,407 | -0.02(-0.05%) |
Jan 25, 2002 | 28.75 | 29.68 | 29.21 | 29.50 | 6,320 | +0.71(+2.48%) |
Jan 24, 2002 | 28.50 | 28.91 | 28.47 | 28.78 | 6,062 | +0.67(+2.37%) |
Jan 23, 2002 | 27.81 | 28.12 | 27.81 | 28.12 | 1,547 | +0.45(+1.63%) |
Jan 22, 2002 | 27.76 | 27.91 | 27.57 | 27.67 | 8,513 | +0.15(+0.54%) |
Jan 21, 2002 | 27.60 | 27.82 | 27.50 | 27.52 | 31,604 | +0.00(+0.00%) |
Jan 18, 2002 | 27.60 | 27.82 | 27.50 | 27.52 | 31,604 | -0.12(-0.42%) |
Jan 17, 2002 | 27.52 | 27.64 | 26.95 | 27.64 | 5,288 | -0.07(-0.25%) |
Jan 16, 2002 | 27.71 | 27.77 | 27.45 | 27.71 | 4,643 | -0.33(-1.19%) |
Jan 15, 2002 | 28.18 | 28.28 | 28.02 | 28.04 | 6,836 | -0.32(-1.12%) |
Jan 14, 2002 | 28.61 | 28.61 | 28.28 | 28.36 | 8,126 | -0.89(-3.05%) |
Jan 11, 2002 | 29.33 | 29.50 | 29.16 | 29.25 | 4,772 | -0.33(-1.10%) |
Jan 10, 2002 | 30.08 | 30.08 | 29.23 | 29.57 | 5,417 | -0.25(-0.83%) |