Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 30.18 | 30.90 | 29.91 | 30.54 | 2,090,597 | -0.24(-0.77%) |
Sep 27, 2002 | 31.70 | 31.91 | 30.78 | 30.78 | 171,399 | -1.01(-3.18%) |
Sep 26, 2002 | 31.29 | 31.91 | 31.29 | 31.79 | 144,379 | +0.51(+1.61%) |
Sep 25, 2002 | 30.88 | 31.33 | 30.42 | 31.29 | 267,005 | +0.82(+2.70%) |
Sep 24, 2002 | 30.66 | 31.10 | 30.38 | 30.46 | 363,582 | -0.82(-2.63%) |
Sep 23, 2002 | 31.07 | 31.29 | 30.85 | 31.29 | 199,249 | -0.06(-0.21%) |
Sep 20, 2002 | 31.39 | 31.68 | 31.22 | 31.35 | 188,996 | -0.12(-0.37%) |
Sep 19, 2002 | 31.82 | 32.06 | 31.35 | 31.47 | 313,561 | -0.79(-2.46%) |
Sep 18, 2002 | 32.17 | 32.73 | 31.94 | 32.26 | 116,390 | -0.36(-1.11%) |
Sep 17, 2002 | 33.68 | 33.68 | 32.51 | 32.62 | 207,286 | -0.61(-1.85%) |
Sep 16, 2002 | 33.20 | 33.34 | 32.88 | 33.23 | 496,877 | -0.04(-0.13%) |
Sep 13, 2002 | 33.01 | 33.42 | 32.84 | 33.28 | 207,701 | -0.15(-0.45%) |
Sep 12, 2002 | 34.04 | 34.06 | 33.33 | 33.43 | 215,322 | -0.70(-2.05%) |
Sep 11, 2002 | 34.71 | 34.71 | 34.12 | 34.13 | 188,303 | -0.17(-0.50%) |
Sep 10, 2002 | 34.04 | 34.30 | 33.88 | 34.30 | 386,167 | +0.17(+0.49%) |
Sep 09, 2002 | 33.64 | 34.22 | 33.31 | 34.14 | 404,873 | +0.34(+1.00%) |
Sep 06, 2002 | 33.90 | 33.98 | 33.57 | 33.80 | 119,716 | +0.45(+1.34%) |
Sep 05, 2002 | 33.02 | 33.58 | 32.84 | 33.35 | 126,505 | -0.39(-1.16%) |
Sep 04, 2002 | 33.29 | 33.85 | 33.05 | 33.74 | 158,235 | +0.56(+1.67%) |
Sep 03, 2002 | 33.88 | 34.01 | 33.18 | 33.18 | 366,907 | -1.31(-3.81%) |
Aug 30, 2002 | 34.45 | 35.00 | 34.27 | 34.50 | 975,741 | -0.08(-0.23%) |
Aug 29, 2002 | 34.09 | 34.84 | 34.07 | 34.58 | 166,549 | +0.07(+0.21%) |
Aug 28, 2002 | 34.90 | 35.02 | 34.50 | 34.50 | 136,897 | -0.79(-2.25%) |
Aug 27, 2002 | 35.91 | 35.91 | 35.13 | 35.30 | 228,347 | -0.19(-0.53%) |
Aug 26, 2002 | 35.39 | 35.69 | 34.93 | 35.49 | 167,657 | +0.34(+0.97%) |
Aug 23, 2002 | 35.69 | 35.74 | 35.08 | 35.15 | 176,664 | -0.90(-2.50%) |
Aug 22, 2002 | 35.44 | 36.10 | 35.44 | 36.05 | 270,469 | +0.60(+1.69%) |
Aug 21, 2002 | 35.20 | 35.60 | 34.83 | 35.45 | 220,033 | +0.34(+0.97%) |
Aug 20, 2002 | 35.28 | 35.39 | 34.93 | 35.11 | 5,223,722 | +0.27(+0.77%) |
Aug 16, 2002 | 34.68 | 35.11 | 34.46 | 34.84 | 157,404 | +0.04(+0.10%) |
Aug 15, 2002 | 34.79 | 35.02 | 34.47 | 34.81 | 316,887 | +0.38(+1.09%) |
Aug 14, 2002 | 33.58 | 34.58 | 33.01 | 34.43 | 108,215 | +1.03(+3.09%) |
Aug 13, 2002 | 33.99 | 34.33 | 33.22 | 33.40 | 167,519 | -0.70(-2.05%) |
Aug 12, 2002 | 33.85 | 34.28 | 33.67 | 34.10 | 479,418 | +1.22(+3.71%) |
Aug 07, 2002 | 33.13 | 33.13 | 32.20 | 32.88 | 235,968 | +0.36(+1.11%) |
Aug 06, 2002 | 32.08 | 33.07 | 32.08 | 32.52 | 579,459 | +1.05(+3.35%) |
Aug 05, 2002 | 32.55 | 32.56 | 31.47 | 31.47 | 236,660 | -1.18(-3.60%) |
Aug 02, 2002 | 33.42 | 33.52 | 32.39 | 32.64 | 686,704 | -0.80(-2.40%) |
Aug 01, 2002 | 34.06 | 34.28 | 33.32 | 33.44 | 511,425 | -0.93(-2.71%) |
Jul 31, 2002 | 33.73 | 34.57 | 33.13 | 34.37 | 538,860 | +0.47(+1.38%) |
Jul 30, 2002 | 33.52 | 34.19 | 33.17 | 33.91 | 557,428 | +0.17(+0.49%) |
Jul 29, 2002 | 32.91 | 33.91 | 32.72 | 33.74 | 576,687 | +1.72(+5.39%) |
Jul 26, 2002 | 31.76 | 32.01 | 31.55 | 32.01 | 208,394 | +0.27(+0.86%) |
Jul 25, 2002 | 31.32 | 32.21 | 30.93 | 31.74 | 626,985 | +0.22(+0.71%) |
Jul 24, 2002 | 29.07 | 31.68 | 29.07 | 31.52 | 302,892 | +1.49(+4.98%) |
Jul 23, 2002 | 30.89 | 31.31 | 29.86 | 30.02 | 645,275 | -0.85(-2.76%) |
Jul 22, 2002 | 31.76 | 32.40 | 30.53 | 30.87 | 668,691 | -1.27(-3.95%) |
Jul 19, 2002 | 33.04 | 33.08 | 32.03 | 32.14 | 161,284 | -2.12(-6.19%) |
Jul 17, 2002 | 35.13 | 35.13 | 33.97 | 34.27 | 137,590 | -0.66(-1.88%) |
Jul 12, 2002 | 35.52 | 35.52 | 34.69 | 34.92 | 1,114,440 | -0.61(-1.73%) |
Jul 11, 2002 | 34.82 | 35.54 | 34.53 | 35.54 | 618,948 | +0.19(+0.53%) |
Jul 10, 2002 | 36.61 | 36.62 | 35.23 | 35.35 | 1,310,226 | -1.10(-3.03%) |
Jul 09, 2002 | 37.37 | 37.41 | 36.40 | 36.45 | 1,367,312 | -0.85(-2.28%) |
Jul 08, 2002 | 37.60 | 37.60 | 37.10 | 37.31 | 2,151,979 | -0.16(-0.42%) |
Jul 05, 2002 | 36.76 | 37.50 | 36.66 | 37.46 | 29,374 | +1.13(+3.12%) |
Jul 04, 2002 | 36.22 | 36.58 | 35.83 | 36.33 | 113,065 | +0.00(+0.00%) |
Jul 03, 2002 | 36.22 | 36.58 | 35.83 | 36.33 | 113,065 | -0.02(-0.06%) |
Jul 02, 2002 | 37.11 | 37.18 | 36.28 | 36.35 | 570,036 | -0.80(-2.16%) |
Jul 01, 2002 | 37.85 | 38.03 | 36.92 | 37.15 | 159,067 | -0.52(-1.38%) |
Jun 28, 2002 | 37.60 | 38.06 | 37.51 | 37.67 | 427,319 | +0.03(+0.08%) |
Jun 27, 2002 | 37.25 | 37.64 | 36.76 | 37.64 | 224,744 | +0.73(+1.97%) |
Jun 26, 2002 | 36.60 | 37.10 | 36.43 | 36.92 | 206,177 | -0.52(-1.39%) |
Jun 25, 2002 | 38.20 | 38.31 | 37.21 | 37.44 | 267,559 | -0.56(-1.46%) |
Jun 21, 2002 | 38.23 | 38.44 | 37.83 | 37.99 | 189,550 | -0.44(-1.15%) |
Jun 20, 2002 | 38.90 | 38.90 | 38.34 | 38.43 | 201,882 | -0.43(-1.10%) |
Jun 19, 2002 | 39.22 | 39.38 | 38.73 | 38.86 | 869,604 | -0.48(-1.21%) |
Jun 18, 2002 | 39.18 | 39.41 | 39.07 | 39.33 | 177,634 | -0.01(-0.04%) |
Jun 17, 2002 | 38.62 | 39.35 | 38.43 | 39.35 | 848,404 | +1.13(+2.97%) |
Jun 14, 2002 | 37.73 | 38.24 | 37.20 | 38.21 | 290,006 | -0.65(-1.67%) |
Jun 12, 2002 | 38.59 | 38.89 | 38.36 | 38.86 | 137,036 | +0.16(+0.41%) |
Jun 11, 2002 | 39.33 | 39.52 | 38.60 | 38.71 | 227,100 | -0.45(-1.14%) |
Jun 10, 2002 | 39.12 | 39.46 | 39.08 | 39.15 | 289,868 | +0.13(+0.33%) |
Jun 07, 2002 | 38.76 | 39.20 | 38.70 | 39.02 | 193,984 | +0.10(+0.26%) |
Jun 06, 2002 | 39.72 | 39.72 | 38.89 | 38.92 | 328,526 | -0.74(-1.87%) |
Jun 05, 2002 | 39.33 | 39.74 | 39.33 | 39.66 | 3,750,411 | -0.50(-1.24%) |
May 31, 2002 | 40.37 | 40.75 | 40.16 | 40.16 | 218,093 | -0.39(-0.96%) |
May 28, 2002 | 40.88 | 40.88 | 40.36 | 40.55 | 150,892 | -0.21(-0.51%) |
May 27, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | +0.00(+0.00%) |
May 24, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | -0.43(-1.05%) |
May 23, 2002 | 40.74 | 41.21 | 40.65 | 41.20 | 637,654 | +0.44(+1.08%) |
May 22, 2002 | 40.62 | 40.75 | 40.47 | 40.75 | 245,251 | +0.16(+0.39%) |
May 21, 2002 | 40.81 | 41.07 | 40.52 | 40.60 | 920,871 | -0.22(-0.55%) |
May 20, 2002 | 41.07 | 41.07 | 40.70 | 40.82 | 129,276 | -0.38(-0.93%) |
May 17, 2002 | 41.21 | 41.25 | 40.92 | 41.20 | 219,479 | +0.09(+0.23%) |
May 16, 2002 | 40.98 | 41.20 | 40.91 | 41.11 | 112,649 | +0.17(+0.41%) |
May 15, 2002 | 40.88 | 41.27 | 40.80 | 40.94 | 89,232 | -0.13(-0.32%) |
May 14, 2002 | 40.88 | 41.09 | 40.68 | 41.07 | 404,457 | +0.63(+1.55%) |
May 13, 2002 | 39.88 | 40.44 | 39.80 | 40.44 | 109,046 | +0.58(+1.47%) |
May 10, 2002 | 40.29 | 40.36 | 39.77 | 39.86 | 117,914 | -0.45(-1.11%) |
May 09, 2002 | 40.56 | 40.64 | 40.31 | 40.31 | 154,356 | -0.30(-0.75%) |
May 08, 2002 | 40.27 | 40.73 | 40.19 | 40.61 | 375,221 | +0.89(+2.25%) |
May 07, 2002 | 40.02 | 40.07 | 39.72 | 39.72 | 151,169 | -0.14(-0.34%) |
May 06, 2002 | 40.45 | 40.60 | 39.77 | 39.85 | 216,015 | -0.73(-1.80%) |
May 03, 2002 | 40.74 | 40.74 | 40.36 | 40.58 | 129,969 | -0.12(-0.28%) |
May 02, 2002 | 40.60 | 40.75 | 40.49 | 40.70 | 146,042 | +0.15(+0.37%) |
May 01, 2002 | 40.20 | 40.62 | 39.84 | 40.55 | 95,883 | +0.40(+0.99%) |
Apr 30, 2002 | 39.84 | 40.37 | 39.67 | 40.15 | 213,659 | +0.41(+1.04%) |
Apr 29, 2002 | 40.02 | 40.16 | 39.64 | 39.74 | 144,656 | -0.46(-1.15%) |
Apr 26, 2002 | 40.60 | 40.60 | 40.08 | 40.20 | 127,336 | -0.22(-0.55%) |
Apr 25, 2002 | 40.42 | 40.50 | 40.17 | 40.42 | 204,376 | -0.08(-0.20%) |
Apr 24, 2002 | 40.88 | 41.04 | 40.47 | 40.50 | 412,078 | -0.28(-0.69%) |
Apr 23, 2002 | 40.85 | 41.07 | 40.70 | 40.78 | 322,706 | -0.10(-0.25%) |
Apr 22, 2002 | 41.37 | 41.37 | 40.80 | 40.88 | 327,279 | -0.60(-1.44%) |
Apr 19, 2002 | 41.54 | 41.54 | 41.34 | 41.48 | 266,728 | +0.07(+0.17%) |
Apr 18, 2002 | 41.48 | 41.61 | 41.17 | 41.41 | 81,473 | -0.09(-0.21%) |
Apr 17, 2002 | 41.60 | 41.68 | 41.38 | 41.50 | 218,093 | +0.00(+0.00%) |
Apr 16, 2002 | 41.02 | 41.54 | 41.01 | 41.50 | 198,002 | +0.87(+2.15%) |
Apr 15, 2002 | 41.03 | 41.10 | 40.60 | 40.62 | 136,620 | -0.25(-0.60%) |
Apr 12, 2002 | 40.84 | 41.00 | 40.70 | 40.87 | 37,826 | +0.12(+0.28%) |
Apr 11, 2002 | 41.46 | 41.46 | 40.65 | 40.75 | 45,447 | -0.79(-1.91%) |
Apr 10, 2002 | 41.15 | 41.55 | 41.07 | 41.55 | 301,507 | +0.46(+1.12%) |
Apr 09, 2002 | 41.24 | 41.33 | 41.09 | 41.09 | 49,604 | -0.17(-0.40%) |
Apr 08, 2002 | 40.73 | 41.25 | 40.73 | 41.25 | 84,244 | +0.22(+0.55%) |
Apr 05, 2002 | 41.26 | 41.33 | 41.01 | 41.03 | 13,856 | -0.04(-0.09%) |
Apr 04, 2002 | 40.95 | 41.16 | 40.85 | 41.07 | 75,515 | +0.07(+0.18%) |
Apr 03, 2002 | 41.38 | 41.38 | 40.89 | 40.99 | 54,454 | -0.43(-1.05%) |
Apr 02, 2002 | 41.20 | 41.51 | 41.20 | 41.43 | 625,183 | +0.00(+0.00%) |
Apr 01, 2002 | 41.44 | 41.58 | 41.07 | 41.43 | 172,784 | -0.27(-0.64%) |
Mar 29, 2002 | 41.59 | 41.88 | 41.53 | 41.69 | 142,439 | +0.00(+0.00%) |
Mar 28, 2002 | 41.59 | 41.88 | 41.53 | 41.69 | 142,439 | +0.15(+0.36%) |
Mar 27, 2002 | 41.31 | 41.66 | 41.28 | 41.54 | 186,225 | +0.34(+0.82%) |
Mar 26, 2002 | 41.04 | 41.45 | 41.04 | 41.20 | 109,601 | +0.20(+0.49%) |
Mar 25, 2002 | 41.53 | 41.53 | 40.96 | 41.00 | 100,317 | -0.50(-1.20%) |
Mar 22, 2002 | 41.65 | 41.75 | 41.40 | 41.50 | 307,049 | -0.12(-0.28%) |
Mar 21, 2002 | 41.66 | 41.73 | 41.28 | 41.61 | 96,715 | -0.01(-0.03%) |
Mar 20, 2002 | 41.95 | 41.97 | 41.63 | 41.63 | 94,636 | -0.58(-1.37%) |
Mar 19, 2002 | 42.15 | 42.26 | 41.96 | 42.21 | 131,078 | +0.25(+0.60%) |
Mar 18, 2002 | 42.08 | 42.12 | 41.15 | 41.95 | 1,939,843 | +0.00(+0.00%) |
Mar 15, 2002 | 41.72 | 41.99 | 41.67 | 41.95 | 135,927 | +0.46(+1.11%) |
Mar 14, 2002 | 41.53 | 41.58 | 41.35 | 41.49 | 33,157,474 | -0.04(-0.09%) |
Mar 13, 2002 | 41.74 | 41.74 | 41.35 | 41.53 | 150,753 | -0.30(-0.71%) |
Mar 12, 2002 | 41.53 | 41.86 | 41.35 | 41.82 | 106,968 | +0.09(+0.23%) |
Mar 11, 2002 | 41.58 | 41.95 | 41.51 | 41.73 | 108,215 | +0.12(+0.28%) |
Mar 08, 2002 | 41.86 | 41.95 | 41.56 | 41.61 | 388,107 | -0.08(-0.19%) |
Mar 07, 2002 | 41.90 | 41.95 | 41.52 | 41.69 | 101,287 | -0.17(-0.40%) |
Mar 06, 2002 | 41.14 | 41.93 | 41.14 | 41.86 | 191,490 | +0.64(+1.54%) |
Mar 05, 2002 | 41.25 | 41.53 | 41.14 | 41.22 | 172,230 | -0.10(-0.24%) |
Mar 04, 2002 | 40.80 | 41.43 | 40.76 | 41.33 | 308,712 | +0.68(+1.67%) |
Mar 01, 2002 | 40.08 | 40.65 | 39.95 | 40.65 | 84,798 | +0.70(+1.75%) |
Feb 28, 2002 | 39.87 | 40.22 | 39.83 | 39.95 | 55,008 | +0.15(+0.38%) |
Feb 27, 2002 | 39.90 | 40.16 | 39.64 | 39.80 | 114,727 | +0.04(+0.09%) |
Feb 26, 2002 | 39.74 | 39.90 | 39.51 | 39.76 | 55,146 | +0.10(+0.25%) |
Feb 25, 2002 | 39.13 | 39.69 | 39.13 | 39.66 | 61,659 | +0.82(+2.12%) |
Feb 22, 2002 | 38.63 | 39.08 | 38.52 | 38.84 | 136,897 | +0.12(+0.32%) |
Feb 21, 2002 | 39.04 | 39.20 | 38.66 | 38.71 | 81,612 | -0.25(-0.63%) |
Feb 20, 2002 | 38.49 | 39.02 | 38.35 | 38.96 | 66,508 | +0.41(+1.07%) |
Feb 19, 2002 | 38.84 | 39.00 | 38.49 | 38.55 | 13,856 | -0.64(-1.64%) |
Feb 18, 2002 | 39.38 | 39.50 | 39.12 | 39.19 | 71,635 | +0.00(+0.00%) |
Feb 15, 2002 | 39.38 | 39.50 | 39.12 | 39.19 | 71,635 | -0.17(-0.44%) |
Feb 14, 2002 | 39.56 | 39.67 | 39.35 | 39.36 | 111,125 | -0.12(-0.29%) |
Feb 13, 2002 | 39.25 | 39.56 | 39.20 | 39.48 | 203,406 | +0.30(+0.76%) |
Feb 12, 2002 | 39.01 | 39.30 | 39.00 | 39.18 | 114,312 | -0.12(-0.29%) |
Feb 11, 2002 | 38.80 | 39.30 | 38.68 | 39.30 | 90,479 | +0.48(+1.25%) |
Feb 08, 2002 | 38.22 | 38.81 | 38.22 | 38.81 | 803,649 | +0.66(+1.72%) |
Feb 07, 2002 | 38.21 | 38.57 | 38.05 | 38.16 | 116,252 | +0.19(+0.51%) |
Feb 06, 2002 | 38.29 | 38.52 | 37.92 | 37.96 | 370,510 | -0.35(-0.90%) |
Feb 05, 2002 | 38.45 | 38.76 | 38.27 | 38.31 | 108,077 | -0.36(-0.93%) |
Feb 04, 2002 | 39.41 | 39.41 | 38.55 | 38.67 | 48,496 | -0.81(-2.05%) |
Feb 01, 2002 | 39.84 | 39.84 | 39.48 | 39.48 | 254,673 | -0.27(-0.67%) |
Jan 31, 2002 | 39.26 | 39.75 | 39.26 | 39.74 | 1,492,571 | +0.53(+1.34%) |
Jan 30, 2002 | 38.97 | 39.25 | 38.32 | 39.22 | 129,553 | +0.43(+1.10%) |
Jan 29, 2002 | 40.13 | 40.13 | 38.79 | 38.79 | 161,284 | -1.11(-2.79%) |
Jan 28, 2002 | 40.03 | 40.11 | 39.75 | 39.90 | 1,377,566 | -0.12(-0.29%) |
Jan 25, 2002 | 39.85 | 40.16 | 39.82 | 40.02 | 257,722 | +0.17(+0.42%) |
Jan 24, 2002 | 39.69 | 40.03 | 39.69 | 39.85 | 260,077 | +0.24(+0.60%) |
Jan 23, 2002 | 39.51 | 39.80 | 39.30 | 39.61 | 221,419 | +0.28(+0.72%) |
Jan 22, 2002 | 39.81 | 39.81 | 39.28 | 39.33 | 250,932 | -0.28(-0.71%) |
Jan 21, 2002 | 39.66 | 39.84 | 39.54 | 39.61 | 107,799 | +0.00(+0.00%) |
Jan 18, 2002 | 39.66 | 39.84 | 39.54 | 39.61 | 107,799 | -0.17(-0.44%) |
Jan 17, 2002 | 39.56 | 39.81 | 39.56 | 39.79 | 165,579 | +0.35(+0.88%) |
Jan 16, 2002 | 39.94 | 39.94 | 39.44 | 39.44 | 165,718 | -0.60(-1.50%) |
Jan 15, 2002 | 40.09 | 40.21 | 39.80 | 40.04 | 308,573 | +0.28(+0.71%) |
Jan 14, 2002 | 39.85 | 39.95 | 39.65 | 39.76 | 184,977 | -0.25(-0.61%) |
Jan 11, 2002 | 40.44 | 40.44 | 39.95 | 40.00 | 167,242 | -0.28(-0.70%) |
Jan 10, 2002 | 40.38 | 40.42 | 40.20 | 40.29 | 56,948 | +0.30(+0.76%) |