Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.98 | 31.98 | 31.15 | 31.50 | 145,400 | -0.48(-1.50%) |
Sep 27, 2002 | 32.55 | 33.10 | 31.59 | 31.98 | 99,900 | -0.40(-1.24%) |
Sep 26, 2002 | 31.75 | 32.50 | 31.62 | 32.38 | 181,900 | +0.88(+2.79%) |
Sep 25, 2002 | 31.80 | 32.20 | 30.90 | 31.50 | 98,400 | -0.05(-0.16%) |
Sep 24, 2002 | 31.80 | 32.06 | 30.80 | 31.55 | 92,100 | -0.46(-1.44%) |
Sep 23, 2002 | 32.85 | 33.31 | 31.76 | 32.01 | 42,100 | -1.09(-3.29%) |
Sep 20, 2002 | 31.80 | 33.25 | 31.70 | 33.10 | 31,400 | +1.18(+3.70%) |
Sep 19, 2002 | 33.80 | 33.83 | 31.76 | 31.92 | 120,500 | -2.53(-7.34%) |
Sep 18, 2002 | 34.82 | 34.82 | 33.50 | 34.45 | 29,400 | -0.40(-1.15%) |
Sep 17, 2002 | 35.47 | 35.73 | 34.55 | 34.85 | 59,700 | -0.37(-1.05%) |
Sep 16, 2002 | 35.11 | 35.69 | 35.11 | 35.22 | 26,900 | +0.11(+0.31%) |
Sep 13, 2002 | 35.00 | 35.20 | 34.45 | 35.11 | 149,600 | +0.11(+0.31%) |
Sep 12, 2002 | 35.95 | 35.95 | 34.81 | 35.00 | 2,480,000 | -1.18(-3.26%) |
Sep 11, 2002 | 36.25 | 36.74 | 36.00 | 36.18 | 31,800 | +0.08(+0.22%) |
Sep 10, 2002 | 35.85 | 36.10 | 35.20 | 36.10 | 63,600 | +0.41(+1.15%) |
Sep 09, 2002 | 34.70 | 35.79 | 34.70 | 35.69 | 106,800 | +0.78(+2.23%) |
Sep 06, 2002 | 34.90 | 35.29 | 34.45 | 34.91 | 33,100 | +0.01(+0.03%) |
Sep 05, 2002 | 34.12 | 35.85 | 34.12 | 34.90 | 101,900 | +0.75(+2.20%) |
Sep 04, 2002 | 33.46 | 34.41 | 33.35 | 34.15 | 88,600 | +1.11(+3.36%) |
Sep 03, 2002 | 34.15 | 34.20 | 32.92 | 33.04 | 107,800 | -1.36(-3.95%) |
Aug 30, 2002 | 33.50 | 34.47 | 33.50 | 34.40 | 73,200 | +0.79(+2.35%) |
Aug 29, 2002 | 33.75 | 34.45 | 33.30 | 33.61 | 107,100 | -0.14(-0.41%) |
Aug 28, 2002 | 34.35 | 34.55 | 33.10 | 33.75 | 64,000 | -0.40(-1.17%) |
Aug 27, 2002 | 34.93 | 34.98 | 34.15 | 34.15 | 69,300 | -0.53(-1.53%) |
Aug 26, 2002 | 34.29 | 35.05 | 33.90 | 34.68 | 61,800 | +0.47(+1.37%) |
Aug 23, 2002 | 34.29 | 34.33 | 33.75 | 34.21 | 35,500 | -0.01(-0.03%) |
Aug 22, 2002 | 33.45 | 34.30 | 33.30 | 34.22 | 44,900 | +0.74(+2.21%) |
Aug 21, 2002 | 33.94 | 34.10 | 33.17 | 33.48 | 19,500 | -0.36(-1.06%) |
Aug 20, 2002 | 34.34 | 34.34 | 33.81 | 33.84 | 33,400 | +0.22(+0.65%) |
Aug 16, 2002 | 33.30 | 34.00 | 32.83 | 33.62 | 52,400 | +0.22(+0.66%) |
Aug 15, 2002 | 31.97 | 34.20 | 31.97 | 33.40 | 24,500 | +1.45(+4.54%) |
Aug 14, 2002 | 30.80 | 31.95 | 30.65 | 31.95 | 40,400 | +1.19(+3.87%) |
Aug 13, 2002 | 31.15 | 31.65 | 30.75 | 30.76 | 25,900 | -0.39(-1.25%) |
Aug 12, 2002 | 31.35 | 31.35 | 30.78 | 31.15 | 14,700 | +0.45(+1.47%) |
Aug 07, 2002 | 31.39 | 31.40 | 29.50 | 30.70 | 35,700 | -0.18(-0.58%) |
Aug 06, 2002 | 29.83 | 31.50 | 29.67 | 30.88 | 49,000 | +1.08(+3.62%) |
Aug 05, 2002 | 29.99 | 30.19 | 29.11 | 29.80 | 59,500 | +0.05(+0.17%) |
Aug 02, 2002 | 31.81 | 31.81 | 29.61 | 29.75 | 55,200 | -2.06(-6.48%) |
Aug 01, 2002 | 31.90 | 32.49 | 30.80 | 31.81 | 95,800 | -0.65(-2.00%) |
Jul 31, 2002 | 33.80 | 33.99 | 32.21 | 32.46 | 134,900 | -1.53(-4.50%) |
Jul 30, 2002 | 34.10 | 34.65 | 32.32 | 33.99 | 44,700 | +0.04(+0.12%) |
Jul 29, 2002 | 31.60 | 33.95 | 31.60 | 33.95 | 50,300 | +2.47(+7.85%) |
Jul 26, 2002 | 31.51 | 31.83 | 30.80 | 31.48 | 42,200 | -0.03(-0.10%) |
Jul 25, 2002 | 32.20 | 32.36 | 30.10 | 31.51 | 84,600 | -0.39(-1.22%) |
Jul 24, 2002 | 30.25 | 31.92 | 28.65 | 31.90 | 162,100 | +1.50(+4.93%) |
Jul 23, 2002 | 28.75 | 30.40 | 27.98 | 30.40 | 120,700 | +1.40(+4.83%) |
Jul 22, 2002 | 29.50 | 30.10 | 27.10 | 29.00 | 128,100 | -1.10(-3.65%) |
Jul 19, 2002 | 30.80 | 31.25 | 30.41 | 30.10 | 61,200 | -1.60(-5.05%) |
Jul 17, 2002 | 32.50 | 33.36 | 29.80 | 31.70 | 197,400 | -2.45(-7.17%) |
Jul 12, 2002 | 35.60 | 35.98 | 33.80 | 34.15 | 31,800 | -1.45(-4.07%) |
Jul 11, 2002 | 36.05 | 36.60 | 33.75 | 35.60 | 169,500 | -0.44(-1.22%) |
Jul 10, 2002 | 36.12 | 37.00 | 35.87 | 36.04 | 89,900 | +0.17(+0.47%) |
Jul 09, 2002 | 36.31 | 36.31 | 35.87 | 35.87 | 185,800 | -0.44(-1.21%) |
Jul 08, 2002 | 36.98 | 36.98 | 36.31 | 36.31 | 80,300 | -0.67(-1.81%) |
Jul 05, 2002 | 37.00 | 37.30 | 36.68 | 36.98 | 36,500 | +0.58(+1.59%) |
Jul 04, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | +0.00(+0.00%) |
Jul 03, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | -0.17(-0.46%) |
Jul 02, 2002 | 38.15 | 38.75 | 36.30 | 36.57 | 165,300 | -1.55(-4.07%) |
Jul 01, 2002 | 37.98 | 39.29 | 37.50 | 38.12 | 224,500 | +0.44(+1.17%) |
Jun 28, 2002 | 35.42 | 37.68 | 35.42 | 37.68 | 234,000 | +2.28(+6.44%) |
Jun 27, 2002 | 34.75 | 35.52 | 34.60 | 35.40 | 68,900 | +0.60(+1.72%) |
Jun 26, 2002 | 34.73 | 35.20 | 33.75 | 34.80 | 83,800 | +0.07(+0.20%) |
Jun 25, 2002 | 34.90 | 35.15 | 34.51 | 34.73 | 96,700 | -0.02(-0.06%) |
Jun 21, 2002 | 35.30 | 35.48 | 33.60 | 34.75 | 64,300 | -0.30(-0.86%) |
Jun 20, 2002 | 35.24 | 35.59 | 34.80 | 35.05 | 104,600 | +1.35(+4.01%) |
Jun 18, 2002 | 33.60 | 34.70 | 33.60 | 33.70 | 355,000 | +0.42(+1.25%) |
Jun 17, 2002 | 32.05 | 33.28 | 32.05 | 33.28 | 77,200 | +1.33(+4.18%) |
Jun 14, 2002 | 31.50 | 32.30 | 31.20 | 31.95 | 180,200 | -1.05(-3.18%) |
Jun 12, 2002 | 32.35 | 33.17 | 32.30 | 33.00 | 122,600 | +0.48(+1.48%) |
Jun 11, 2002 | 32.71 | 33.45 | 32.52 | 32.52 | 143,800 | -0.19(-0.58%) |
Jun 10, 2002 | 32.92 | 32.92 | 32.60 | 32.71 | 96,200 | -0.21(-0.64%) |
Jun 07, 2002 | 31.71 | 32.98 | 31.46 | 32.92 | 95,600 | +1.09(+3.41%) |
Jun 06, 2002 | 31.35 | 32.30 | 31.35 | 31.84 | 68,400 | +0.52(+1.66%) |
Jun 05, 2002 | 30.32 | 31.62 | 30.25 | 31.32 | 66,800 | -0.71(-2.22%) |
May 31, 2002 | 31.85 | 32.09 | 31.84 | 32.02 | 73,000 | +0.33(+1.06%) |
May 28, 2002 | 32.39 | 32.60 | 31.49 | 31.69 | 220,800 | -0.61(-1.89%) |
May 27, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.00(+0.00%) |
May 24, 2002 | 32.02 | 32.40 | 31.88 | 32.30 | 141,200 | +0.36(+1.13%) |
May 23, 2002 | 31.13 | 32.10 | 30.98 | 31.94 | 105,600 | +0.84(+2.70%) |
May 22, 2002 | 31.10 | 31.40 | 30.65 | 31.10 | 68,000 | +0.05(+0.14%) |
May 21, 2002 | 31.84 | 31.84 | 31.05 | 31.05 | 79,800 | -0.80(-2.51%) |
May 20, 2002 | 31.95 | 32.02 | 31.62 | 31.86 | 63,400 | -0.15(-0.48%) |
May 17, 2002 | 30.95 | 32.30 | 30.83 | 32.01 | 111,600 | +1.18(+3.83%) |
May 16, 2002 | 31.80 | 31.80 | 30.70 | 30.83 | 178,200 | -1.10(-3.43%) |
May 15, 2002 | 32.30 | 32.30 | 31.80 | 31.93 | 71,600 | -0.48(-1.48%) |
May 14, 2002 | 31.39 | 32.41 | 31.12 | 32.41 | 76,600 | +1.14(+3.66%) |
May 13, 2002 | 31.23 | 31.35 | 30.82 | 31.26 | 100,000 | +0.16(+0.51%) |
May 10, 2002 | 32.40 | 32.52 | 31.02 | 31.10 | 91,600 | -1.25(-3.86%) |
May 09, 2002 | 32.32 | 32.65 | 31.80 | 32.35 | 1,420,000 | +0.13(+0.40%) |
May 08, 2002 | 32.65 | 32.85 | 31.60 | 32.22 | 218,200 | -0.38(-1.17%) |
May 07, 2002 | 31.93 | 32.61 | 31.61 | 32.60 | 117,200 | +0.85(+2.68%) |
May 06, 2002 | 32.59 | 32.60 | 31.68 | 31.75 | 103,400 | -0.77(-2.37%) |
May 03, 2002 | 32.60 | 32.60 | 32.25 | 32.52 | 117,200 | -0.08(-0.25%) |
May 02, 2002 | 32.02 | 32.60 | 31.55 | 32.60 | 224,000 | +0.58(+1.80%) |
May 01, 2002 | 31.65 | 32.02 | 31.27 | 32.02 | 202,400 | +0.42(+1.34%) |
Apr 30, 2002 | 31.16 | 31.80 | 31.16 | 31.60 | 157,000 | +0.51(+1.64%) |
Apr 29, 2002 | 30.90 | 31.38 | 30.80 | 31.09 | 195,800 | +0.11(+0.37%) |
Apr 26, 2002 | 31.65 | 31.86 | 30.95 | 30.98 | 162,400 | -0.62(-1.96%) |
Apr 25, 2002 | 31.55 | 31.64 | 31.07 | 31.59 | 216,600 | +0.04(+0.14%) |
Apr 24, 2002 | 32.15 | 32.20 | 30.95 | 31.55 | 469,600 | -0.55(-1.71%) |
Apr 23, 2002 | 31.86 | 32.55 | 31.66 | 32.10 | 229,800 | +0.44(+1.39%) |
Apr 22, 2002 | 30.85 | 31.77 | 30.85 | 31.66 | 188,400 | +0.88(+2.86%) |
Apr 19, 2002 | 30.60 | 30.79 | 30.43 | 30.78 | 66,000 | +0.23(+0.75%) |
Apr 18, 2002 | 31.00 | 31.09 | 30.55 | 30.55 | 297,400 | -0.45(-1.45%) |
Apr 17, 2002 | 29.75 | 31.01 | 29.41 | 31.00 | 230,000 | +1.46(+4.94%) |
Apr 16, 2002 | 29.45 | 29.54 | 29.14 | 29.54 | 143,200 | -0.09(-0.29%) |
Apr 15, 2002 | 30.20 | 30.20 | 29.50 | 29.62 | 9,400,000 | -0.70(-2.31%) |
Apr 12, 2002 | 29.02 | 30.40 | 28.92 | 30.32 | 271,600 | +1.02(+3.50%) |
Apr 11, 2002 | 29.12 | 29.30 | 28.69 | 29.30 | 139,400 | +0.23(+0.77%) |
Apr 10, 2002 | 29.25 | 29.70 | 29.00 | 29.07 | 203,400 | -0.12(-0.43%) |
Apr 09, 2002 | 29.07 | 29.40 | 28.93 | 29.20 | 58,400 | +0.25(+0.86%) |
Apr 08, 2002 | 28.00 | 28.96 | 27.88 | 28.95 | 84,200 | +0.88(+3.12%) |
Apr 05, 2002 | 27.93 | 28.18 | 27.77 | 28.07 | 50,600 | +0.18(+0.63%) |
Apr 04, 2002 | 28.08 | 28.20 | 27.52 | 27.90 | 49,000 | -0.18(-0.62%) |
Apr 03, 2002 | 27.93 | 28.18 | 27.88 | 28.07 | 50,000 | +0.27(+0.95%) |
Apr 02, 2002 | 27.30 | 27.81 | 26.93 | 27.81 | 73,800 | +0.50(+1.85%) |
Apr 01, 2002 | 28.25 | 28.25 | 27.18 | 27.30 | 119,000 | -1.02(-3.60%) |
Mar 29, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | +0.00(+0.00%) |
Mar 28, 2002 | 28.57 | 29.00 | 27.88 | 28.32 | 105,200 | -0.35(-1.20%) |
Mar 27, 2002 | 28.78 | 28.93 | 28.21 | 28.67 | 39,000 | -0.08(-0.28%) |
Mar 26, 2002 | 27.34 | 28.82 | 27.34 | 28.75 | 144,600 | +1.40(+5.12%) |
Mar 25, 2002 | 28.35 | 28.80 | 27.30 | 27.35 | 133,600 | -0.98(-3.48%) |
Mar 22, 2002 | 26.35 | 28.48 | 26.35 | 28.34 | 226,000 | +1.34(+4.96%) |
Mar 21, 2002 | 28.03 | 28.23 | 26.80 | 27.00 | 158,200 | -1.00(-3.59%) |
Mar 20, 2002 | 29.00 | 29.12 | 28.00 | 28.00 | 101,200 | -0.91(-3.16%) |
Mar 19, 2002 | 27.61 | 29.00 | 26.80 | 28.91 | 332,400 | +0.40(+1.40%) |
Mar 18, 2002 | 29.35 | 29.36 | 28.51 | 28.52 | 106,600 | -0.79(-2.68%) |
Mar 15, 2002 | 29.28 | 29.34 | 28.95 | 29.30 | 58,800 | -0.11(-0.36%) |
Mar 14, 2002 | 30.35 | 30.45 | 29.40 | 29.41 | 165,400 | -0.89(-2.95%) |
Mar 13, 2002 | 30.45 | 30.85 | 30.11 | 30.30 | 153,000 | -0.15(-0.49%) |
Mar 12, 2002 | 29.86 | 30.52 | 29.80 | 30.45 | 105,200 | +0.60(+2.01%) |
Mar 11, 2002 | 29.67 | 29.95 | 29.35 | 29.85 | 126,800 | +0.19(+0.62%) |
Mar 08, 2002 | 30.30 | 30.40 | 29.38 | 29.66 | 114,600 | -0.51(-1.67%) |
Mar 07, 2002 | 30.45 | 30.57 | 30.05 | 30.17 | 620,000 | -0.26(-0.85%) |
Mar 06, 2002 | 29.68 | 30.50 | 29.47 | 30.43 | 104,200 | +0.68(+2.29%) |
Mar 05, 2002 | 30.25 | 30.50 | 29.75 | 29.75 | 133,200 | -0.62(-2.06%) |
Mar 04, 2002 | 29.40 | 30.40 | 29.40 | 30.38 | 253,000 | +1.02(+3.49%) |
Mar 01, 2002 | 29.25 | 29.50 | 29.15 | 29.35 | 46,000 | +0.11(+0.38%) |
Feb 28, 2002 | 29.10 | 29.61 | 29.05 | 29.24 | 101,200 | +0.18(+0.64%) |
Feb 27, 2002 | 29.38 | 29.65 | 28.29 | 29.05 | 156,600 | -0.22(-0.75%) |
Feb 26, 2002 | 28.75 | 29.70 | 28.75 | 29.27 | 171,200 | +0.90(+3.17%) |
Feb 25, 2002 | 27.57 | 28.38 | 27.57 | 28.38 | 1,820,000 | +0.76(+2.75%) |
Feb 22, 2002 | 27.95 | 27.96 | 27.23 | 27.61 | 56,600 | -0.34(-1.22%) |
Feb 21, 2002 | 27.82 | 28.16 | 27.52 | 27.95 | 840,000 | +0.00(+0.02%) |
Feb 20, 2002 | 28.30 | 28.30 | 27.20 | 27.95 | 107,200 | -0.35(-1.24%) |
Feb 19, 2002 | 28.55 | 28.85 | 28.00 | 28.30 | 98,800 | -0.20(-0.72%) |
Feb 18, 2002 | 28.70 | 28.75 | 28.43 | 28.50 | 1,060,000 | +0.00(+0.00%) |
Feb 15, 2002 | 28.70 | 28.75 | 28.43 | 28.50 | 59,600 | -0.25(-0.85%) |
Feb 14, 2002 | 28.77 | 28.95 | 28.20 | 28.75 | 130,600 | +0.02(+0.09%) |
Feb 13, 2002 | 28.55 | 28.98 | 28.50 | 28.73 | 50,800 | +0.18(+0.61%) |
Feb 12, 2002 | 28.50 | 28.91 | 28.40 | 28.55 | 40,400 | +0.00(+0.00%) |
Feb 11, 2002 | 27.88 | 28.70 | 27.88 | 28.55 | 540,000 | +0.75(+2.68%) |
Feb 08, 2002 | 27.50 | 27.84 | 27.00 | 27.80 | 81,800 | +0.41(+1.48%) |
Feb 07, 2002 | 28.16 | 28.16 | 27.33 | 27.40 | 131,800 | -0.86(-3.04%) |
Feb 06, 2002 | 28.75 | 29.10 | 28.16 | 28.26 | 103,000 | -0.43(-1.52%) |
Feb 05, 2002 | 28.83 | 28.85 | 28.57 | 28.70 | 82,800 | -0.04(-0.12%) |
Feb 04, 2002 | 28.73 | 28.95 | 28.40 | 28.73 | 212,200 | +0.13(+0.45%) |
Feb 01, 2002 | 28.70 | 29.29 | 28.39 | 28.60 | 154,200 | -0.15(-0.52%) |
Jan 31, 2002 | 28.38 | 29.12 | 28.32 | 28.75 | 232,600 | +0.50(+1.75%) |
Jan 30, 2002 | 27.50 | 28.35 | 27.45 | 28.25 | 141,200 | +0.91(+3.33%) |
Jan 29, 2002 | 27.50 | 28.24 | 27.25 | 27.34 | 135,200 | -0.16(-0.56%) |
Jan 28, 2002 | 27.10 | 27.50 | 26.85 | 27.50 | 95,400 | +0.50(+1.85%) |
Jan 25, 2002 | 26.75 | 27.10 | 26.62 | 27.00 | 57,200 | +0.29(+1.09%) |
Jan 24, 2002 | 26.23 | 26.86 | 26.23 | 26.71 | 109,400 | +0.58(+2.22%) |
Jan 23, 2002 | 26.05 | 26.36 | 25.73 | 26.13 | 102,800 | -0.02(-0.08%) |
Jan 22, 2002 | 26.05 | 26.75 | 26.05 | 26.15 | 84,000 | +0.20(+0.77%) |
Jan 21, 2002 | 25.68 | 26.00 | 25.65 | 25.95 | 72,600 | +0.00(+0.00%) |
Jan 18, 2002 | 25.68 | 26.00 | 25.65 | 25.95 | 72,600 | +0.27(+1.07%) |
Jan 17, 2002 | 25.40 | 25.68 | 25.38 | 25.68 | 46,800 | +0.32(+1.28%) |
Jan 16, 2002 | 25.63 | 25.75 | 25.25 | 25.35 | 55,200 | -0.27(-1.07%) |
Jan 15, 2002 | 25.55 | 25.95 | 25.39 | 25.62 | 138,400 | +0.07(+0.29%) |
Jan 14, 2002 | 24.69 | 25.70 | 24.30 | 25.55 | 169,200 | +0.80(+3.23%) |
Jan 11, 2002 | 25.25 | 25.25 | 24.43 | 24.75 | 212,400 | -0.50(-1.96%) |
Jan 10, 2002 | 25.80 | 25.88 | 25.25 | 25.25 | 156,200 | +0.36(+1.45%) |