Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.66 | 19.86 | 18.32 | 19.39 | 7,540,631 | +0.46(+2.42%) |
Sep 27, 2002 | 20.03 | 20.10 | 18.29 | 18.93 | 9,442,143 | -1.12(-5.60%) |
Sep 26, 2002 | 19.35 | 20.17 | 19.31 | 20.05 | 7,523,986 | +0.77(+4.01%) |
Sep 25, 2002 | 19.18 | 19.53 | 18.57 | 19.28 | 6,469,489 | +0.41(+2.18%) |
Sep 24, 2002 | 18.22 | 19.18 | 17.88 | 18.87 | 9,714,747 | -0.04(-0.22%) |
Sep 23, 2002 | 19.59 | 19.70 | 18.70 | 18.91 | 9,646,705 | -0.99(-4.96%) |
Sep 20, 2002 | 20.17 | 20.20 | 19.67 | 19.90 | 8,081,751 | -0.14(-0.68%) |
Sep 19, 2002 | 19.90 | 20.44 | 19.72 | 20.03 | 8,744,937 | -0.41(-2.01%) |
Sep 18, 2002 | 20.20 | 20.92 | 18.94 | 20.44 | 15,260,858 | +0.23(+1.12%) |
Sep 17, 2002 | 22.60 | 23.22 | 19.96 | 20.22 | 13,126,020 | -2.79(-12.12%) |
Sep 16, 2002 | 23.63 | 23.71 | 22.73 | 23.00 | 4,297,564 | -0.74(-3.12%) |
Sep 13, 2002 | 23.01 | 23.87 | 22.80 | 23.74 | 4,569,000 | +0.56(+2.42%) |
Sep 12, 2002 | 23.63 | 23.64 | 22.98 | 23.18 | 5,275,113 | -1.08(-4.46%) |
Sep 11, 2002 | 24.83 | 24.93 | 23.98 | 24.27 | 2,747,357 | +0.19(+0.80%) |
Sep 10, 2002 | 24.83 | 24.83 | 23.66 | 24.07 | 5,462,300 | -0.81(-3.25%) |
Sep 09, 2002 | 23.11 | 25.14 | 22.94 | 24.88 | 5,611,962 | +1.63(+7.01%) |
Sep 06, 2002 | 23.57 | 23.90 | 22.96 | 23.25 | 5,530,341 | +0.40(+1.77%) |
Sep 05, 2002 | 23.08 | 23.97 | 22.35 | 22.85 | 6,843,571 | -0.71(-3.02%) |
Sep 04, 2002 | 23.08 | 23.77 | 22.57 | 23.56 | 6,742,677 | +0.71(+3.12%) |
Sep 03, 2002 | 24.03 | 24.14 | 22.81 | 22.85 | 5,699,715 | -1.88(-7.62%) |
Aug 30, 2002 | 24.86 | 25.61 | 24.61 | 24.73 | 3,685,045 | -0.18(-0.74%) |
Aug 29, 2002 | 24.69 | 25.29 | 24.35 | 24.92 | 24,719,792 | -0.29(-1.14%) |
Aug 28, 2002 | 25.48 | 25.64 | 24.79 | 25.20 | 6,657,990 | -0.62(-2.39%) |
Aug 27, 2002 | 26.94 | 26.99 | 25.72 | 25.82 | 7,294,017 | -0.95(-3.53%) |
Aug 26, 2002 | 26.03 | 26.98 | 25.34 | 26.77 | 5,899,021 | +0.88(+3.39%) |
Aug 23, 2002 | 27.57 | 27.74 | 25.65 | 25.89 | 4,917,092 | -1.95(-7.01%) |
Aug 22, 2002 | 25.85 | 27.91 | 25.49 | 27.84 | 8,194,618 | +2.40(+9.42%) |
Aug 21, 2002 | 25.24 | 25.68 | 24.66 | 25.44 | 4,719,538 | +0.27(+1.09%) |
Aug 20, 2002 | 25.68 | 25.68 | 24.81 | 25.17 | 102,208 | -0.54(-2.10%) |
Aug 16, 2002 | 26.95 | 26.95 | 25.55 | 25.71 | 9,345,483 | -1.41(-5.20%) |
Aug 15, 2002 | 25.55 | 27.41 | 25.55 | 27.12 | 8,699,235 | +1.03(+3.96%) |
Aug 14, 2002 | 22.53 | 26.47 | 22.53 | 26.09 | 26,685,110 | +0.20(+0.77%) |
Aug 13, 2002 | 27.36 | 27.40 | 25.79 | 25.89 | 7,292,849 | -1.30(-4.79%) |
Aug 12, 2002 | 27.40 | 27.46 | 26.88 | 27.19 | 4,367,942 | +0.97(+3.71%) |
Aug 07, 2002 | 27.87 | 27.96 | 25.14 | 26.22 | 10,505,984 | -0.99(-3.63%) |
Aug 06, 2002 | 26.37 | 28.01 | 26.18 | 27.20 | 7,352,568 | +1.88(+7.41%) |
Aug 05, 2002 | 26.95 | 26.95 | 25.20 | 25.33 | 6,535,048 | -1.69(-6.26%) |
Aug 02, 2002 | 28.22 | 28.22 | 26.57 | 27.02 | 4,694,424 | -1.24(-4.39%) |
Aug 01, 2002 | 29.23 | 29.23 | 27.92 | 28.26 | 5,250,437 | -0.97(-3.30%) |
Jul 31, 2002 | 29.11 | 29.45 | 28.06 | 29.22 | 6,826,926 | +1.62(+5.88%) |
Jul 30, 2002 | 27.29 | 27.98 | 26.61 | 27.60 | 8,361,655 | +0.31(+1.13%) |
Jul 29, 2002 | 26.71 | 28.07 | 26.63 | 27.29 | 8,864,374 | +1.50(+5.82%) |
Jul 26, 2002 | 26.98 | 27.05 | 25.18 | 25.79 | 9,704,818 | -0.78(-2.94%) |
Jul 25, 2002 | 26.77 | 28.11 | 25.92 | 26.57 | 7,217,799 | -0.80(-2.93%) |
Jul 24, 2002 | 23.83 | 27.74 | 23.15 | 27.37 | 11,519,744 | +2.52(+10.14%) |
Jul 23, 2002 | 26.61 | 27.09 | 24.02 | 24.85 | 9,634,002 | -1.75(-6.57%) |
Jul 22, 2002 | 27.74 | 28.05 | 26.09 | 26.60 | 9,512,666 | -1.29(-4.62%) |
Jul 19, 2002 | 29.05 | 29.05 | 27.72 | 27.89 | 6,834,810 | -1.13(-3.89%) |
Jul 17, 2002 | 30.13 | 30.98 | 27.87 | 29.02 | 16,588,104 | -2.69(-8.49%) |
Jul 12, 2002 | 31.33 | 32.07 | 30.41 | 31.71 | 219,017 | +0.89(+2.89%) |
Jul 11, 2002 | 30.15 | 31.13 | 29.24 | 30.82 | 7,143,917 | +0.64(+2.11%) |
Jul 10, 2002 | 32.63 | 32.64 | 30.03 | 30.18 | 7,873,976 | -2.04(-6.33%) |
Jul 09, 2002 | 33.93 | 33.93 | 32.22 | 32.22 | 5,878,579 | -1.71(-5.03%) |
Jul 08, 2002 | 33.97 | 34.82 | 33.49 | 33.93 | 2,963,308 | -0.31(-0.92%) |
Jul 05, 2002 | 33.22 | 34.29 | 33.18 | 34.24 | 2,038,470 | +1.34(+4.06%) |
Jul 04, 2002 | 32.67 | 33.22 | 32.37 | 32.91 | 3,411,564 | +0.00(+0.00%) |
Jul 03, 2002 | 32.67 | 33.22 | 32.37 | 32.91 | 3,411,564 | +0.31(+0.95%) |
Jul 02, 2002 | 32.83 | 33.35 | 32.03 | 32.60 | 4,774,876 | -0.23(-0.69%) |
Jul 01, 2002 | 34.00 | 34.33 | 32.83 | 32.83 | 4,156,955 | -1.21(-3.56%) |
Jun 28, 2002 | 34.11 | 34.79 | 34.00 | 34.04 | 3,613,645 | -0.14(-0.40%) |
Jun 27, 2002 | 33.56 | 34.32 | 32.87 | 34.18 | 3,129,616 | +0.86(+2.57%) |
Jun 26, 2002 | 32.26 | 33.83 | 32.23 | 33.32 | 6,033,060 | -0.24(-0.71%) |
Jun 25, 2002 | 34.14 | 34.81 | 33.56 | 33.56 | 3,677,452 | -0.47(-1.37%) |
Jun 21, 2002 | 33.90 | 34.37 | 33.70 | 34.02 | 3,944,653 | -0.08(-0.24%) |
Jun 20, 2002 | 35.30 | 35.39 | 33.85 | 34.11 | 4,853,577 | -1.20(-3.39%) |
Jun 19, 2002 | 35.85 | 35.93 | 35.10 | 35.31 | 4,559,655 | -0.82(-2.27%) |
Jun 18, 2002 | 36.02 | 36.22 | 35.65 | 36.13 | 3,152,832 | +0.01(+0.02%) |
Jun 17, 2002 | 35.96 | 36.23 | 35.73 | 36.12 | 3,826,530 | +1.33(+3.82%) |
Jun 14, 2002 | 34.44 | 35.38 | 33.46 | 34.79 | 5,992,469 | -1.15(-3.20%) |
Jun 12, 2002 | 36.30 | 36.37 | 35.09 | 35.94 | 4,479,933 | -0.35(-0.96%) |
Jun 11, 2002 | 36.88 | 37.89 | 36.28 | 36.29 | 6,164,616 | +0.27(+0.76%) |
Jun 10, 2002 | 36.13 | 36.23 | 35.75 | 36.02 | 3,043,177 | -0.19(-0.53%) |
Jun 07, 2002 | 36.30 | 36.37 | 35.55 | 36.21 | 7,215,463 | -0.50(-1.36%) |
Jun 06, 2002 | 35.72 | 37.26 | 35.72 | 36.71 | 7,603,854 | +0.97(+2.70%) |
Jun 05, 2002 | 34.93 | 36.22 | 34.79 | 35.74 | 4,548,558 | +0.71(+2.03%) |
May 31, 2002 | 35.55 | 35.68 | 34.65 | 35.03 | 6,417,071 | -1.16(-3.22%) |
May 28, 2002 | 36.30 | 36.42 | 35.46 | 36.20 | 3,863,763 | -0.15(-0.41%) |
May 27, 2002 | 36.64 | 37.12 | 36.16 | 36.35 | 2,990,759 | +0.00(+0.00%) |
May 24, 2002 | 36.64 | 37.12 | 36.16 | 36.35 | 2,990,759 | -0.14(-0.38%) |
May 23, 2002 | 36.20 | 36.63 | 35.96 | 36.48 | 3,532,024 | +0.29(+0.79%) |
May 22, 2002 | 36.09 | 36.44 | 35.61 | 36.20 | 3,799,956 | +0.11(+0.30%) |
May 21, 2002 | 36.78 | 37.46 | 35.81 | 36.09 | 4,548,558 | -0.56(-1.53%) |
May 20, 2002 | 37.16 | 37.17 | 36.34 | 36.65 | 4,865,258 | -0.55(-1.47%) |
May 17, 2002 | 38.01 | 38.01 | 36.68 | 37.20 | 8,077,809 | -0.47(-1.25%) |
May 16, 2002 | 38.42 | 38.67 | 37.33 | 37.67 | 6,594,037 | -0.32(-0.85%) |
May 15, 2002 | 38.97 | 39.00 | 37.67 | 37.99 | 5,976,261 | -0.95(-2.43%) |
May 14, 2002 | 39.04 | 39.67 | 38.70 | 38.94 | 4,875,041 | +0.71(+1.85%) |
May 13, 2002 | 37.43 | 38.42 | 37.17 | 38.23 | 2,538,852 | +1.08(+2.89%) |
May 10, 2002 | 38.55 | 38.55 | 37.02 | 37.15 | 6,046,347 | -1.40(-3.62%) |
May 09, 2002 | 39.11 | 39.11 | 38.43 | 38.55 | 4,159,729 | -0.56(-1.44%) |
May 08, 2002 | 38.42 | 39.72 | 38.39 | 39.11 | 5,731,400 | +1.62(+4.31%) |
May 07, 2002 | 38.35 | 38.52 | 37.46 | 37.50 | 5,791,118 | -0.64(-1.67%) |
May 06, 2002 | 39.07 | 39.64 | 38.11 | 38.13 | 3,391,269 | -0.90(-2.32%) |
May 03, 2002 | 38.88 | 39.33 | 38.16 | 39.04 | 5,101,651 | -0.29(-0.75%) |
May 02, 2002 | 39.69 | 40.00 | 37.94 | 39.33 | 11,408,483 | -0.19(-0.47%) |
May 01, 2002 | 40.51 | 40.52 | 39.11 | 39.52 | 4,579,075 | -0.40(-1.01%) |
Apr 30, 2002 | 39.48 | 40.72 | 39.23 | 39.92 | 4,295,812 | +0.71(+1.82%) |
Apr 29, 2002 | 40.51 | 40.66 | 38.81 | 39.21 | 4,930,087 | -1.61(-3.94%) |
Apr 26, 2002 | 40.75 | 41.20 | 39.41 | 40.82 | 5,104,133 | +0.29(+0.71%) |
Apr 25, 2002 | 41.50 | 41.64 | 40.43 | 40.53 | 3,057,924 | -1.49(-3.55%) |
Apr 24, 2002 | 42.22 | 42.48 | 41.26 | 42.02 | 2,405,397 | -0.30(-0.71%) |
Apr 23, 2002 | 41.54 | 42.73 | 41.54 | 42.33 | 3,749,290 | +0.62(+1.48%) |
Apr 22, 2002 | 42.77 | 43.32 | 41.44 | 41.71 | 4,094,023 | -1.05(-2.47%) |
Apr 19, 2002 | 42.05 | 42.85 | 41.71 | 42.76 | 3,817,915 | +0.85(+2.03%) |
Apr 18, 2002 | 41.56 | 42.33 | 41.33 | 41.91 | 4,846,860 | +0.34(+0.82%) |
Apr 17, 2002 | 40.76 | 42.33 | 39.76 | 41.57 | 6,787,211 | +0.81(+1.98%) |
Apr 16, 2002 | 39.89 | 41.15 | 39.89 | 40.76 | 2,926,659 | +1.40(+3.55%) |
Apr 15, 2002 | 40.34 | 40.37 | 39.31 | 39.37 | 2,010,582 | -0.42(-1.07%) |
Apr 12, 2002 | 39.38 | 39.99 | 39.38 | 39.79 | 2,296,181 | +0.72(+1.84%) |
Apr 11, 2002 | 40.82 | 41.05 | 38.67 | 39.07 | 131,410 | -1.58(-3.88%) |
Apr 10, 2002 | 40.78 | 41.16 | 40.17 | 40.65 | 4,651,204 | +0.07(+0.17%) |
Apr 09, 2002 | 40.41 | 41.71 | 40.13 | 40.58 | 6,776,114 | +0.13(+0.32%) |
Apr 08, 2002 | 39.71 | 40.74 | 39.41 | 40.45 | 2,511,402 | +0.74(+1.86%) |
Apr 05, 2002 | 39.31 | 39.95 | 39.28 | 39.71 | 3,887,855 | +0.79(+2.02%) |
Apr 04, 2002 | 38.87 | 39.18 | 38.28 | 38.92 | 4,325,160 | +0.74(+1.94%) |
Apr 03, 2002 | 39.07 | 39.28 | 37.87 | 38.18 | 3,370,389 | -0.89(-2.28%) |
Apr 02, 2002 | 38.94 | 39.32 | 38.66 | 39.07 | 2,554,621 | +0.01(+0.04%) |
Apr 01, 2002 | 38.90 | 39.32 | 38.35 | 39.06 | 2,556,228 | +0.16(+0.40%) |
Mar 29, 2002 | 39.31 | 39.84 | 38.57 | 38.90 | 1,988,826 | +0.00(+0.00%) |
Mar 28, 2002 | 39.31 | 39.84 | 38.57 | 38.90 | 1,965,172 | -0.48(-1.22%) |
Mar 27, 2002 | 39.04 | 39.86 | 38.63 | 39.38 | 2,514,760 | +0.34(+0.88%) |
Mar 26, 2002 | 38.37 | 39.66 | 38.35 | 39.04 | 2,555,936 | +0.48(+1.24%) |
Mar 25, 2002 | 39.74 | 39.74 | 38.34 | 38.56 | 3,465,005 | -1.26(-3.16%) |
Mar 22, 2002 | 39.65 | 40.46 | 39.31 | 39.82 | 2,319,981 | +0.16(+0.41%) |
Mar 21, 2002 | 39.52 | 39.87 | 38.50 | 39.65 | 2,971,047 | +0.20(+0.50%) |
Mar 20, 2002 | 40.10 | 40.17 | 39.38 | 39.46 | 3,003,170 | -0.94(-2.32%) |
Mar 19, 2002 | 40.39 | 40.85 | 40.20 | 40.39 | 3,599,774 | +0.00(+0.00%) |
Mar 18, 2002 | 40.00 | 40.68 | 40.00 | 40.39 | 3,605,030 | +0.02(+0.05%) |
Mar 15, 2002 | 39.31 | 40.54 | 38.88 | 40.37 | 6,342,167 | +1.01(+2.56%) |
Mar 14, 2002 | 39.93 | 40.07 | 39.34 | 39.37 | 3,855,878 | -0.63(-1.58%) |
Mar 13, 2002 | 40.03 | 40.68 | 39.79 | 40.00 | 4,017,659 | -0.52(-1.28%) |
Mar 12, 2002 | 40.44 | 41.02 | 40.26 | 40.52 | 3,936,039 | -0.39(-0.95%) |
Mar 11, 2002 | 40.61 | 41.71 | 40.59 | 40.91 | 6,611,266 | -0.12(-0.28%) |
Mar 08, 2002 | 41.16 | 41.47 | 40.59 | 41.02 | 6,445,835 | +1.05(+2.64%) |
Mar 07, 2002 | 39.57 | 40.09 | 39.11 | 39.97 | 4,538,921 | +0.40(+1.02%) |
Mar 06, 2002 | 38.54 | 40.07 | 38.39 | 39.57 | 3,918,663 | +1.02(+2.65%) |
Mar 05, 2002 | 38.04 | 39.79 | 38.01 | 38.54 | 9,227,067 | -0.66(-1.69%) |
Mar 04, 2002 | 37.84 | 39.48 | 37.57 | 39.21 | 8,215,936 | +2.91(+8.02%) |
Mar 01, 2002 | 35.34 | 36.43 | 35.31 | 36.30 | 3,617,587 | +1.03(+2.91%) |
Feb 28, 2002 | 35.55 | 36.20 | 35.17 | 35.27 | 3,690,301 | -0.40(-1.11%) |
Feb 27, 2002 | 34.52 | 36.30 | 34.52 | 35.67 | 5,989,402 | +1.44(+4.20%) |
Feb 26, 2002 | 34.00 | 34.65 | 33.56 | 34.23 | 4,318,444 | +0.27(+0.81%) |
Feb 25, 2002 | 33.32 | 34.26 | 33.32 | 33.96 | 5,198,457 | +0.64(+1.91%) |
Feb 22, 2002 | 33.39 | 33.72 | 32.46 | 33.32 | 5,623,205 | +0.10(+0.31%) |
Feb 21, 2002 | 34.48 | 35.02 | 32.98 | 33.22 | 4,915,340 | -1.47(-4.24%) |
Feb 20, 2002 | 34.31 | 34.87 | 33.63 | 34.69 | 4,782,177 | +0.21(+0.60%) |
Feb 19, 2002 | 34.85 | 34.98 | 34.42 | 34.48 | 3,577,142 | -0.37(-1.06%) |
Feb 18, 2002 | 35.59 | 35.81 | 34.55 | 34.85 | 5,846,749 | +0.00(+0.00%) |
Feb 15, 2002 | 35.59 | 35.81 | 34.55 | 34.85 | 5,810,246 | -0.71(-1.98%) |
Feb 14, 2002 | 35.72 | 36.33 | 35.41 | 35.56 | 5,657,372 | -0.16(-0.44%) |
Feb 13, 2002 | 35.51 | 36.13 | 35.27 | 35.72 | 3,336,806 | +0.92(+2.66%) |
Feb 12, 2002 | 34.93 | 35.92 | 34.69 | 34.79 | 6,304,788 | -0.45(-1.26%) |
Feb 11, 2002 | 35.07 | 35.58 | 34.27 | 35.24 | 7,768,410 | -0.38(-1.06%) |
Feb 08, 2002 | 33.05 | 35.63 | 33.05 | 35.61 | 11,495,068 | +2.73(+8.31%) |
Feb 07, 2002 | 30.68 | 34.07 | 30.68 | 32.88 | 17,530,610 | +2.26(+7.38%) |
Feb 06, 2002 | 32.55 | 32.55 | 29.79 | 30.62 | 13,744,671 | -1.93(-5.93%) |
Feb 05, 2002 | 33.42 | 33.43 | 31.16 | 32.55 | 11,325,110 | -0.87(-2.60%) |
Feb 04, 2002 | 34.93 | 34.94 | 33.28 | 33.42 | 9,022,067 | -1.58(-4.50%) |
Feb 01, 2002 | 34.93 | 35.48 | 34.57 | 35.00 | 9,260,358 | -0.10(-0.27%) |
Jan 31, 2002 | 34.24 | 35.31 | 34.21 | 35.09 | 7,833,239 | +1.29(+3.83%) |
Jan 30, 2002 | 33.97 | 34.43 | 33.09 | 33.80 | 12,287,328 | -0.34(-1.00%) |
Jan 29, 2002 | 36.23 | 36.44 | 33.46 | 34.14 | 11,972,527 | -2.05(-5.68%) |
Jan 28, 2002 | 36.47 | 36.74 | 35.61 | 36.20 | 6,632,730 | -1.27(-3.40%) |
Jan 25, 2002 | 36.85 | 37.52 | 36.85 | 37.47 | 2,498,407 | +0.66(+1.79%) |
Jan 24, 2002 | 36.91 | 37.43 | 36.65 | 36.81 | 4,174,476 | +0.27(+0.75%) |
Jan 23, 2002 | 37.15 | 37.38 | 36.33 | 36.54 | 160,612 | -0.48(-1.30%) |
Jan 22, 2002 | 37.57 | 37.74 | 36.92 | 37.02 | 2,587,328 | -0.55(-1.46%) |
Jan 21, 2002 | 36.82 | 37.74 | 36.64 | 37.57 | 4,696,468 | +0.00(+0.00%) |
Jan 18, 2002 | 36.82 | 37.74 | 36.64 | 37.57 | 4,696,468 | +0.75(+2.03%) |
Jan 17, 2002 | 37.67 | 38.01 | 36.72 | 36.82 | 5,056,825 | -0.23(-0.63%) |
Jan 16, 2002 | 37.26 | 37.80 | 36.50 | 37.05 | 5,874,783 | -0.75(-1.99%) |
Jan 15, 2002 | 36.37 | 37.87 | 36.31 | 37.81 | 5,811,414 | +1.66(+4.59%) |
Jan 14, 2002 | 37.19 | 37.20 | 36.09 | 36.15 | 5,482,303 | -1.10(-2.94%) |
Jan 11, 2002 | 38.34 | 38.63 | 36.98 | 37.24 | 6,868,831 | -1.48(-3.82%) |
Jan 10, 2002 | 38.94 | 39.25 | 38.23 | 38.72 | 3,205,542 | -0.96(-2.42%) |