Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.20 | 28.37 | 27.54 | 28.10 | 1,641,114 | -0.18(-0.65%) |
Sep 27, 2002 | 27.62 | 28.83 | 27.46 | 28.28 | 1,300,197 | +0.67(+2.41%) |
Sep 26, 2002 | 27.87 | 28.14 | 27.59 | 27.62 | 1,273,510 | -0.07(-0.27%) |
Sep 25, 2002 | 26.87 | 27.91 | 26.45 | 27.69 | 2,146,239 | +1.01(+3.80%) |
Sep 24, 2002 | 25.58 | 27.29 | 25.41 | 26.68 | 3,519,404 | +0.89(+3.45%) |
Sep 23, 2002 | 27.04 | 27.76 | 25.25 | 25.79 | 4,185,251 | -1.37(-5.05%) |
Sep 20, 2002 | 27.66 | 27.87 | 27.06 | 27.16 | 1,596,997 | -0.37(-1.33%) |
Sep 19, 2002 | 28.22 | 28.45 | 27.52 | 27.53 | 1,060,617 | -0.69(-2.45%) |
Sep 18, 2002 | 27.39 | 28.37 | 27.25 | 28.22 | 1,198,980 | +0.83(+3.04%) |
Sep 17, 2002 | 27.83 | 27.86 | 27.20 | 27.39 | 808,656 | -0.12(-0.45%) |
Sep 16, 2002 | 27.20 | 27.66 | 27.12 | 27.51 | 1,213,405 | -0.17(-0.63%) |
Sep 13, 2002 | 27.08 | 27.70 | 26.62 | 27.68 | 1,050,039 | +0.57(+2.09%) |
Sep 12, 2002 | 27.08 | 27.20 | 26.87 | 27.12 | 1,231,917 | +0.08(+0.31%) |
Sep 11, 2002 | 26.74 | 27.55 | 26.74 | 27.04 | 1,327,004 | +0.42(+1.56%) |
Sep 10, 2002 | 26.19 | 26.79 | 25.70 | 26.62 | 1,799,071 | +0.51(+1.94%) |
Sep 09, 2002 | 25.26 | 26.11 | 25.21 | 26.11 | 921,293 | +0.86(+3.39%) |
Sep 06, 2002 | 25.08 | 25.29 | 24.67 | 25.26 | 1,118,198 | +0.38(+1.54%) |
Sep 05, 2002 | 23.97 | 25.29 | 23.97 | 24.87 | 1,583,052 | +0.17(+0.71%) |
Sep 04, 2002 | 25.46 | 25.50 | 24.67 | 24.70 | 1,432,068 | -0.66(-2.59%) |
Sep 03, 2002 | 24.96 | 25.57 | 24.96 | 25.36 | 1,218,093 | -0.81(-3.08%) |
Aug 30, 2002 | 26.58 | 26.58 | 26.00 | 26.16 | 1,579,687 | -0.46(-1.72%) |
Aug 29, 2002 | 26.12 | 26.66 | 25.89 | 26.62 | 804,569 | +0.30(+1.14%) |
Aug 28, 2002 | 26.25 | 26.78 | 26.16 | 26.32 | 1,117,116 | +0.07(+0.29%) |
Aug 27, 2002 | 27.04 | 27.16 | 26.25 | 26.25 | 1,077,687 | -0.72(-2.68%) |
Aug 26, 2002 | 26.45 | 27.04 | 25.91 | 26.97 | 1,755,434 | +0.56(+2.11%) |
Aug 23, 2002 | 27.19 | 27.19 | 26.25 | 26.41 | 1,655,299 | -0.78(-2.88%) |
Aug 22, 2002 | 27.04 | 27.45 | 26.87 | 27.19 | 5,870,723 | +0.20(+0.74%) |
Aug 21, 2002 | 28.41 | 28.62 | 26.95 | 26.99 | 2,529,951 | -1.21(-4.28%) |
Aug 20, 2002 | 28.62 | 28.87 | 27.92 | 28.20 | 3,395,107 | -0.67(-2.31%) |
Aug 16, 2002 | 28.28 | 29.03 | 27.54 | 28.87 | 1,377,132 | +0.58(+2.06%) |
Aug 15, 2002 | 27.20 | 28.67 | 27.20 | 28.28 | 2,025,668 | +1.04(+3.82%) |
Aug 14, 2002 | 27.37 | 27.62 | 26.59 | 27.24 | 2,732,145 | -0.12(-0.46%) |
Aug 13, 2002 | 28.24 | 28.27 | 27.12 | 27.37 | 1,540,257 | -0.67(-2.37%) |
Aug 12, 2002 | 28.29 | 28.29 | 27.45 | 28.03 | 1,127,094 | +0.34(+1.23%) |
Aug 07, 2002 | 27.54 | 27.95 | 26.94 | 27.69 | 1,607,816 | +0.59(+2.18%) |
Aug 06, 2002 | 26.62 | 27.54 | 26.62 | 27.10 | 2,013,406 | +0.90(+3.43%) |
Aug 05, 2002 | 26.87 | 26.99 | 26.20 | 26.20 | 1,500,828 | -0.62(-2.33%) |
Aug 02, 2002 | 26.63 | 27.24 | 26.37 | 26.83 | 2,513,122 | -0.51(-1.86%) |
Aug 01, 2002 | 28.37 | 28.38 | 26.80 | 27.34 | 1,624,645 | -1.20(-4.20%) |
Jul 31, 2002 | 27.45 | 28.70 | 27.29 | 28.53 | 3,156,969 | +1.08(+3.94%) |
Jul 30, 2002 | 25.87 | 27.70 | 25.62 | 27.45 | 5,936,719 | +1.68(+6.52%) |
Jul 29, 2002 | 24.96 | 26.12 | 24.96 | 25.77 | 5,309,700 | +1.77(+7.38%) |
Jul 26, 2002 | 24.96 | 24.96 | 23.71 | 24.00 | 5,642,443 | +0.54(+2.31%) |
Jul 25, 2002 | 22.46 | 25.29 | 21.63 | 23.46 | 13,800,774 | -3.95(-14.42%) |
Jul 23, 2002 | 28.95 | 29.23 | 25.64 | 27.41 | 192,336 | -1.38(-4.80%) |
Jul 22, 2002 | 30.78 | 31.40 | 28.03 | 28.79 | 2,770,973 | -3.03(-9.52%) |
Jul 19, 2002 | 30.65 | 31.44 | 30.11 | 31.82 | 1,606,373 | -1.83(-5.44%) |
Jul 17, 2002 | 32.07 | 33.65 | 31.99 | 33.65 | 1,710,956 | +1.12(+3.45%) |
Jul 12, 2002 | 32.43 | 33.19 | 32.04 | 32.53 | 2,262,963 | +0.10(+0.31%) |
Jul 11, 2002 | 32.36 | 32.95 | 30.86 | 32.43 | 2,100,679 | -0.10(-0.31%) |
Jul 10, 2002 | 33.77 | 33.80 | 32.28 | 32.53 | 2,362,858 | -1.16(-3.46%) |
Jul 09, 2002 | 35.82 | 35.73 | 34.69 | 33.69 | 1,222,541 | -2.13(-5.95%) |
Jul 08, 2002 | 36.07 | 37.02 | 36.35 | 35.82 | 987,409 | -0.57(-1.58%) |
Jul 05, 2002 | 35.77 | 36.39 | 35.69 | 36.39 | 633,389 | +1.37(+3.92%) |
Jul 04, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,702,061 | +0.00(+0.00%) |
Jul 03, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,820 | +1.50(+4.47%) |
Jul 02, 2002 | 34.11 | 35.30 | 32.08 | 33.52 | 5,761,812 | -2.21(-6.19%) |
Jul 01, 2002 | 37.60 | 37.61 | 34.11 | 35.74 | 4,518,474 | -2.24(-5.89%) |
Jun 28, 2002 | 38.52 | 38.77 | 37.48 | 37.98 | 1,922,888 | -0.42(-1.08%) |
Jun 27, 2002 | 38.77 | 39.09 | 37.83 | 38.39 | 1,672,970 | +0.34(+0.90%) |
Jun 26, 2002 | 36.77 | 38.57 | 36.19 | 38.05 | 935,238 | +0.69(+1.85%) |
Jun 25, 2002 | 38.27 | 38.27 | 37.35 | 37.36 | 1,255,839 | -0.75(-1.96%) |
Jun 21, 2002 | 40.35 | 40.39 | 38.10 | 38.11 | 1,505,757 | -2.24(-5.55%) |
Jun 20, 2002 | 40.80 | 41.39 | 40.35 | 40.35 | 1,199,220 | -0.33(-0.82%) |
Jun 19, 2002 | 39.26 | 40.84 | 39.26 | 40.68 | 1,187,319 | +0.92(+2.30%) |
Jun 18, 2002 | 39.93 | 40.26 | 39.26 | 39.76 | 979,115 | +0.04(+0.10%) |
Jun 17, 2002 | 40.10 | 40.64 | 39.56 | 39.72 | 1,337,582 | +0.04(+0.10%) |
Jun 14, 2002 | 39.35 | 39.76 | 38.93 | 39.68 | 610,910 | -0.02(-0.06%) |
Jun 12, 2002 | 41.18 | 41.34 | 39.54 | 39.71 | 763,697 | -1.48(-3.60%) |
Jun 11, 2002 | 41.59 | 41.84 | 41.18 | 41.19 | 1,155,824 | -0.94(-2.23%) |
Jun 10, 2002 | 40.84 | 42.13 | 40.60 | 42.13 | 1,025,516 | +1.28(+3.14%) |
Jun 07, 2002 | 39.26 | 40.84 | 39.10 | 40.84 | 755,162 | +0.96(+2.40%) |
Jun 06, 2002 | 40.18 | 40.18 | 39.64 | 39.89 | 619,925 | -0.50(-1.24%) |
Jun 05, 2002 | 39.47 | 40.51 | 39.29 | 40.39 | 672,578 | -0.42(-1.02%) |
May 31, 2002 | 40.93 | 41.09 | 39.92 | 40.80 | 1,209,678 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.22 | 39.61 | 1,226,147 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 990,054 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,716 | +0.06(+0.15%) |
May 23, 2002 | 38.68 | 39.01 | 38.35 | 38.89 | 1,494,457 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.43 | 38.76 | 1,565,862 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.51 | 39.78 | 40.06 | 12,105,204 | -0.28(-0.70%) |
May 20, 2002 | 40.75 | 40.75 | 39.94 | 40.35 | 635,192 | -0.27(-0.66%) |
May 17, 2002 | 40.01 | 41.18 | 39.92 | 40.61 | 1,236,966 | +0.60(+1.50%) |
May 16, 2002 | 40.84 | 40.84 | 39.56 | 40.01 | 1,190,445 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,233 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,697 | -1.73(-4.15%) |
May 13, 2002 | 42.93 | 43.47 | 41.14 | 41.68 | 1,773,466 | -0.13(-0.31%) |
May 08, 2002 | 41.59 | 42.21 | 41.22 | 41.81 | 1,949,334 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,568 | -0.88(-2.04%) |
May 06, 2002 | 42.63 | 43.57 | 42.51 | 42.93 | 1,313,661 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.68 | 2,048,628 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,936 | +0.04(+0.09%) |
May 01, 2002 | 41.26 | 42.84 | 41.26 | 42.59 | 2,236,878 | +1.33(+3.23%) |
Apr 30, 2002 | 40.68 | 41.39 | 40.60 | 41.26 | 1,761,565 | +0.59(+1.44%) |
Apr 29, 2002 | 40.62 | 40.72 | 40.18 | 40.67 | 10,265,982 | -0.05(-0.11%) |
Apr 26, 2002 | 40.35 | 40.80 | 40.22 | 40.72 | 1,519,221 | +0.88(+2.20%) |
Apr 25, 2002 | 39.51 | 40.68 | 39.29 | 39.84 | 2,302,513 | +0.31(+0.78%) |
Apr 24, 2002 | 39.26 | 39.64 | 39.14 | 39.53 | 1,798,109 | +0.23(+0.58%) |
Apr 23, 2002 | 39.10 | 40.14 | 38.68 | 39.31 | 6,612,302 | -1.91(-4.64%) |
Apr 22, 2002 | 41.85 | 42.22 | 41.20 | 41.22 | 1,377,372 | -0.62(-1.49%) |
Apr 19, 2002 | 41.18 | 42.04 | 40.98 | 41.84 | 1,492,534 | +0.92(+2.24%) |
Apr 18, 2002 | 40.14 | 41.25 | 40.14 | 40.93 | 1,214,607 | +0.71(+1.76%) |
Apr 17, 2002 | 39.94 | 40.49 | 39.67 | 40.22 | 531,330 | +0.28(+0.70%) |
Apr 16, 2002 | 40.35 | 40.35 | 39.68 | 39.94 | 690,970 | +0.10(+0.24%) |
Apr 15, 2002 | 39.35 | 40.11 | 39.21 | 39.85 | 620,526 | +0.50(+1.27%) |
Apr 12, 2002 | 40.16 | 40.16 | 39.35 | 39.35 | 917,927 | -0.69(-1.71%) |
Apr 11, 2002 | 40.01 | 40.46 | 39.83 | 40.03 | 1,933,707 | -0.19(-0.47%) |
Apr 10, 2002 | 40.41 | 40.57 | 39.87 | 40.22 | 1,513,691 | -0.19(-0.46%) |
Apr 09, 2002 | 40.35 | 40.65 | 40.01 | 40.41 | 1,431,948 | +0.35(+0.88%) |
Apr 08, 2002 | 39.64 | 40.26 | 39.51 | 40.05 | 592,397 | +0.44(+1.10%) |
Apr 05, 2002 | 39.10 | 40.08 | 38.98 | 39.62 | 1,668,763 | +0.98(+2.53%) |
Apr 04, 2002 | 38.27 | 38.89 | 37.98 | 38.64 | 1,365,351 | -0.12(-0.32%) |
Apr 03, 2002 | 39.72 | 39.76 | 38.60 | 38.77 | 1,768,778 | -0.96(-2.41%) |
Apr 02, 2002 | 39.83 | 39.95 | 39.24 | 39.72 | 2,286,405 | -0.22(-0.54%) |
Apr 01, 2002 | 39.87 | 40.00 | 39.49 | 39.94 | 828,731 | +0.07(+0.17%) |
Mar 29, 2002 | 40.05 | 40.86 | 39.11 | 39.87 | 3,359,164 | +0.00(+0.00%) |
Mar 28, 2002 | 40.05 | 40.86 | 39.11 | 39.87 | 3,359,164 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,559 | +1.01(+2.61%) |
Mar 26, 2002 | 37.91 | 39.06 | 37.91 | 38.94 | 1,334,337 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.68 | 37.95 | 760,211 | -0.27(-0.72%) |
Mar 22, 2002 | 38.22 | 38.45 | 37.95 | 38.23 | 554,891 | +0.00(+0.01%) |
Mar 21, 2002 | 38.37 | 38.37 | 37.13 | 38.22 | 865,516 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,549 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.93 | 38.15 | 2,089,980 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.18 | 1,955,345 | +0.74(+1.98%) |
Mar 15, 2002 | 37.70 | 37.91 | 37.36 | 37.44 | 1,250,189 | -0.37(-0.97%) |
Mar 14, 2002 | 37.39 | 38.01 | 36.80 | 37.81 | 4,409,323 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.89 | 35.83 | 36.59 | 2,540,049 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,810 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,812 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,563 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,768,639 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.18 | 35.13 | 36.11 | 2,484,992 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.31 | 2,035,405 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.81 | 33.90 | 34.73 | 1,372,083 | +0.84(+2.47%) |
Mar 01, 2002 | 33.79 | 33.90 | 33.76 | 33.90 | 1,058,093 | +0.01(+0.02%) |
Feb 28, 2002 | 34.04 | 34.15 | 33.84 | 33.89 | 72,126 | -0.15(-0.45%) |
Feb 27, 2002 | 34.31 | 34.31 | 34.04 | 34.04 | 1,249,228 | -0.27(-0.79%) |
Feb 26, 2002 | 34.21 | 34.49 | 34.03 | 34.31 | 974,667 | +0.30(+0.88%) |
Feb 25, 2002 | 34.73 | 34.79 | 33.82 | 34.02 | 1,409,829 | -0.49(-1.41%) |
Feb 22, 2002 | 34.52 | 35.24 | 34.41 | 34.50 | 1,285,291 | -0.23(-0.66%) |
Feb 21, 2002 | 33.38 | 35.25 | 33.38 | 34.73 | 2,925,684 | -0.37(-1.07%) |
Feb 20, 2002 | 35.04 | 35.35 | 34.73 | 35.11 | 969,858 | +0.17(+0.49%) |
Feb 19, 2002 | 35.58 | 35.66 | 34.60 | 34.93 | 1,625,487 | -1.29(-3.57%) |
Feb 18, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,598 | +0.00(+0.00%) |
Feb 15, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,598 | -0.37(-1.02%) |
Feb 14, 2002 | 36.81 | 36.94 | 36.35 | 36.60 | 3,164,182 | +0.39(+1.08%) |
Feb 13, 2002 | 36.19 | 36.35 | 35.98 | 36.21 | 1,105,937 | +0.33(+0.93%) |
Feb 12, 2002 | 35.83 | 36.04 | 35.33 | 35.88 | 1,048,476 | -0.12(-0.34%) |
Feb 11, 2002 | 36.49 | 36.60 | 35.92 | 36.00 | 1,618,995 | -0.40(-1.09%) |
Feb 08, 2002 | 35.04 | 36.69 | 34.94 | 36.39 | 3,466,391 | +1.74(+5.02%) |
Feb 07, 2002 | 34.22 | 34.76 | 34.19 | 34.66 | 961,203 | +0.34(+0.99%) |
Feb 06, 2002 | 34.59 | 34.59 | 34.15 | 34.31 | 1,069,874 | -0.17(-0.49%) |
Feb 05, 2002 | 34.21 | 34.77 | 33.98 | 34.49 | 951,346 | +0.28(+0.81%) |
Feb 04, 2002 | 34.11 | 34.27 | 34.01 | 34.21 | 1,200,422 | +0.22(+0.65%) |
Feb 01, 2002 | 33.88 | 34.10 | 33.85 | 33.99 | 413,524 | +0.13(+0.38%) |
Jan 31, 2002 | 33.44 | 33.95 | 33.36 | 33.86 | 730,639 | +0.41(+1.22%) |
Jan 30, 2002 | 33.70 | 33.98 | 33.15 | 33.45 | 1,279,761 | -0.25(-0.74%) |
Jan 29, 2002 | 33.48 | 34.31 | 33.36 | 33.70 | 2,585,969 | +0.32(+0.96%) |
Jan 28, 2002 | 33.57 | 33.79 | 33.19 | 33.38 | 590,474 | -0.20(-0.58%) |
Jan 25, 2002 | 32.73 | 34.19 | 32.73 | 33.57 | 5,145,012 | +0.13(+0.40%) |
Jan 24, 2002 | 33.29 | 33.82 | 33.29 | 33.44 | 584,223 | +0.15(+0.44%) |
Jan 23, 2002 | 33.73 | 33.92 | 33.25 | 33.30 | 670,053 | -0.52(-1.54%) |
Jan 22, 2002 | 33.32 | 33.92 | 33.32 | 33.82 | 956,876 | +0.41(+1.22%) |
Jan 21, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,665 | +0.00(+0.00%) |
Jan 18, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,665 | +0.47(+1.41%) |
Jan 17, 2002 | 33.19 | 33.19 | 32.67 | 32.94 | 1,075,403 | -0.00(-0.01%) |
Jan 16, 2002 | 33.44 | 33.45 | 32.91 | 32.95 | 1,581,490 | -0.20(-0.59%) |
Jan 15, 2002 | 33.14 | 33.14 | 33.14 | 33.14 | 1,029,242 | +0.49(+1.50%) |
Jan 14, 2002 | 32.63 | 33.13 | 32.53 | 32.65 | 759,249 | -0.08(-0.25%) |
Jan 11, 2002 | 32.32 | 32.78 | 31.98 | 32.73 | 1,177,101 | +0.42(+1.29%) |
Jan 10, 2002 | 31.86 | 32.32 | 31.86 | 32.32 | 999,190 | +0.44(+1.38%) |
Jan 09, 2002 | 32.03 | 32.40 | 31.74 | 31.88 | 909,993 | -1.75(-5.21%) |