Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.78 | 32.83 | 31.57 | 32.39 | 1,687,048 | -0.39(-1.19%) |
Sep 27, 2002 | 33.62 | 34.27 | 32.77 | 32.78 | 899,729 | -1.34(-3.92%) |
Sep 26, 2002 | 33.35 | 34.11 | 33.05 | 34.11 | 993,231 | +1.30(+3.95%) |
Sep 25, 2002 | 32.52 | 33.24 | 31.97 | 32.82 | 1,909,933 | +0.96(+3.01%) |
Sep 24, 2002 | 32.71 | 33.08 | 31.57 | 31.86 | 2,663,306 | -1.64(-4.89%) |
Sep 23, 2002 | 34.01 | 34.01 | 33.01 | 33.49 | 2,142,050 | -0.68(-1.99%) |
Sep 20, 2002 | 34.25 | 34.56 | 33.88 | 34.17 | 2,118,377 | -0.11(-0.33%) |
Sep 19, 2002 | 35.70 | 35.73 | 34.29 | 34.29 | 1,833,703 | -1.89(-5.23%) |
Sep 18, 2002 | 36.13 | 36.40 | 35.84 | 36.18 | 2,603,602 | -0.43(-1.17%) |
Sep 17, 2002 | 36.84 | 36.91 | 36.10 | 36.61 | 3,221,338 | +0.33(+0.91%) |
Sep 16, 2002 | 35.94 | 36.28 | 35.60 | 36.28 | 1,059,486 | +0.35(+0.97%) |
Sep 13, 2002 | 35.66 | 36.19 | 35.60 | 35.93 | 1,658,164 | -0.20(-0.56%) |
Sep 12, 2002 | 37.41 | 37.42 | 35.97 | 36.13 | 1,711,764 | -1.34(-3.58%) |
Sep 11, 2002 | 38.28 | 38.28 | 37.46 | 37.48 | 955,264 | -0.60(-1.59%) |
Sep 10, 2002 | 39.11 | 39.11 | 37.86 | 38.08 | 2,148,303 | -1.03(-2.63%) |
Sep 09, 2002 | 38.82 | 39.34 | 38.38 | 39.11 | 1,652,804 | +0.24(+0.60%) |
Sep 06, 2002 | 38.79 | 39.02 | 38.52 | 38.87 | 920,424 | +0.46(+1.21%) |
Sep 05, 2002 | 37.95 | 38.43 | 37.37 | 38.41 | 948,118 | +0.05(+0.12%) |
Sep 04, 2002 | 38.15 | 38.57 | 37.80 | 38.36 | 1,100,877 | +0.23(+0.60%) |
Sep 03, 2002 | 38.96 | 38.96 | 38.12 | 38.14 | 1,705,361 | -1.16(-2.94%) |
Aug 30, 2002 | 39.10 | 39.92 | 38.96 | 39.29 | 1,433,492 | +0.19(+0.48%) |
Aug 29, 2002 | 38.72 | 39.66 | 38.31 | 39.10 | 1,155,370 | +0.09(+0.22%) |
Aug 28, 2002 | 39.57 | 39.57 | 38.85 | 39.02 | 817,543 | -0.55(-1.39%) |
Aug 27, 2002 | 39.63 | 40.12 | 39.35 | 39.57 | 596,296 | +0.06(+0.15%) |
Aug 26, 2002 | 39.10 | 39.62 | 38.83 | 39.51 | 499,221 | +0.46(+1.17%) |
Aug 23, 2002 | 39.59 | 39.62 | 38.88 | 39.05 | 826,625 | -0.67(-1.69%) |
Aug 22, 2002 | 39.12 | 39.86 | 38.96 | 39.72 | 1,034,621 | +0.62(+1.60%) |
Aug 21, 2002 | 39.02 | 39.36 | 38.55 | 39.10 | 1,229,069 | +0.27(+0.69%) |
Aug 20, 2002 | 39.57 | 39.57 | 38.61 | 38.83 | 788,659 | -0.21(-0.53%) |
Aug 16, 2002 | 38.38 | 39.43 | 38.12 | 39.04 | 1,182,318 | +0.08(+0.21%) |
Aug 15, 2002 | 38.75 | 39.17 | 38.57 | 38.96 | 1,557,516 | +0.28(+0.73%) |
Aug 14, 2002 | 38.62 | 38.88 | 37.63 | 38.67 | 2,553,874 | +0.21(+0.54%) |
Aug 13, 2002 | 38.92 | 39.39 | 38.46 | 38.47 | 1,444,957 | -0.69(-1.77%) |
Aug 12, 2002 | 39.29 | 39.42 | 38.66 | 39.16 | 1,185,594 | +1.54(+4.09%) |
Aug 07, 2002 | 37.95 | 38.15 | 37.12 | 37.62 | 1,533,694 | +0.06(+0.16%) |
Aug 06, 2002 | 37.02 | 38.40 | 37.02 | 37.56 | 2,279,027 | +0.87(+2.36%) |
Aug 05, 2002 | 38.02 | 38.08 | 36.58 | 36.69 | 1,281,478 | -1.33(-3.50%) |
Aug 02, 2002 | 38.44 | 38.57 | 37.64 | 38.02 | 1,538,011 | -0.58(-1.51%) |
Aug 01, 2002 | 39.02 | 39.12 | 38.18 | 38.61 | 1,766,108 | -0.46(-1.17%) |
Jul 31, 2002 | 38.55 | 39.43 | 38.45 | 39.06 | 2,320,715 | +0.45(+1.17%) |
Jul 30, 2002 | 38.42 | 38.89 | 37.55 | 38.61 | 1,363,068 | -0.15(-0.38%) |
Jul 29, 2002 | 37.01 | 38.79 | 36.94 | 38.76 | 1,397,908 | +2.10(+5.73%) |
Jul 26, 2002 | 35.80 | 36.66 | 35.43 | 36.66 | 1,200,185 | +0.88(+2.46%) |
Jul 25, 2002 | 35.83 | 36.34 | 34.65 | 35.78 | 1,802,436 | -0.12(-0.34%) |
Jul 24, 2002 | 33.41 | 35.93 | 32.57 | 35.90 | 2,524,543 | +2.15(+6.37%) |
Jul 23, 2002 | 34.96 | 34.96 | 32.98 | 33.75 | 2,675,068 | -1.04(-2.99%) |
Jul 22, 2002 | 35.75 | 36.18 | 34.33 | 34.79 | 2,452,034 | -0.96(-2.69%) |
Jul 19, 2002 | 36.27 | 36.47 | 35.61 | 35.75 | 3,098,952 | -2.85(-7.38%) |
Jul 17, 2002 | 38.85 | 39.39 | 38.28 | 38.60 | 1,694,195 | -0.93(-2.36%) |
Jul 12, 2002 | 40.37 | 40.39 | 39.36 | 39.53 | 1,547,391 | -0.92(-2.27%) |
Jul 11, 2002 | 40.06 | 40.67 | 39.89 | 40.45 | 1,630,322 | +0.02(+0.05%) |
Jul 10, 2002 | 41.71 | 41.78 | 40.33 | 40.43 | 1,771,468 | -1.14(-2.75%) |
Jul 09, 2002 | 42.35 | 42.52 | 41.57 | 41.57 | 1,491,112 | -0.66(-1.56%) |
Jul 08, 2002 | 41.91 | 42.85 | 41.81 | 42.23 | 859,678 | +0.46(+1.09%) |
Jul 05, 2002 | 40.97 | 41.80 | 40.84 | 41.78 | 838,089 | +1.30(+3.22%) |
Jul 04, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | +0.00(+0.00%) |
Jul 03, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | -0.58(-1.41%) |
Jul 02, 2002 | 41.24 | 41.47 | 40.98 | 41.05 | 1,467,141 | -0.23(-0.55%) |
Jul 01, 2002 | 41.07 | 41.56 | 41.04 | 41.28 | 1,119,339 | +0.04(+0.10%) |
Jun 28, 2002 | 41.00 | 41.44 | 41.00 | 41.24 | 1,447,339 | +0.16(+0.39%) |
Jun 27, 2002 | 41.14 | 41.27 | 40.86 | 41.08 | 1,773,105 | +0.13(+0.31%) |
Jun 26, 2002 | 40.97 | 41.17 | 40.36 | 40.95 | 1,870,776 | -0.76(-1.82%) |
Jun 25, 2002 | 41.99 | 42.53 | 41.64 | 41.71 | 807,419 | -0.17(-0.40%) |
Jun 21, 2002 | 42.08 | 42.31 | 41.69 | 41.88 | 1,307,980 | -0.30(-0.72%) |
Jun 20, 2002 | 42.31 | 42.43 | 42.11 | 42.18 | 1,738,861 | -0.15(-0.36%) |
Jun 19, 2002 | 42.50 | 42.50 | 42.09 | 42.33 | 941,715 | -0.19(-0.44%) |
Jun 18, 2002 | 42.32 | 42.58 | 41.96 | 42.52 | 1,103,705 | +0.20(+0.48%) |
Jun 17, 2002 | 41.41 | 42.38 | 41.37 | 42.32 | 934,718 | +1.05(+2.54%) |
Jun 14, 2002 | 40.64 | 41.37 | 40.10 | 41.27 | 1,198,547 | -0.54(-1.29%) |
Jun 12, 2002 | 41.70 | 42.05 | 41.47 | 41.81 | 1,357,708 | -0.13(-0.32%) |
Jun 11, 2002 | 42.52 | 42.76 | 41.94 | 41.94 | 1,174,129 | -0.53(-1.25%) |
Jun 10, 2002 | 41.92 | 42.58 | 41.92 | 42.47 | 671,335 | +0.45(+1.07%) |
Jun 07, 2002 | 41.34 | 42.31 | 41.27 | 42.02 | 1,056,210 | +0.32(+0.77%) |
Jun 06, 2002 | 42.72 | 42.75 | 41.68 | 41.70 | 1,430,812 | -1.01(-2.37%) |
Jun 05, 2002 | 42.38 | 42.84 | 42.35 | 42.72 | 1,140,630 | -0.34(-0.78%) |
May 31, 2002 | 42.72 | 43.29 | 42.72 | 43.05 | 1,529,972 | -0.10(-0.23%) |
May 28, 2002 | 43.69 | 43.69 | 42.99 | 43.15 | 988,168 | -0.54(-1.23%) |
May 27, 2002 | 43.79 | 44.39 | 43.56 | 43.69 | 887,818 | +0.00(+0.00%) |
May 24, 2002 | 43.79 | 44.39 | 43.56 | 43.69 | 887,520 | -0.17(-0.38%) |
May 23, 2002 | 43.79 | 43.99 | 43.67 | 43.86 | 1,621,538 | +0.36(+0.83%) |
May 22, 2002 | 43.32 | 43.50 | 43.12 | 43.50 | 1,242,320 | +0.17(+0.40%) |
May 21, 2002 | 42.99 | 43.72 | 42.81 | 43.32 | 2,759,041 | +0.00(+0.00%) |
May 20, 2002 | 43.62 | 43.62 | 43.13 | 43.32 | 1,012,586 | -0.29(-0.66%) |
May 17, 2002 | 43.66 | 43.82 | 43.32 | 43.61 | 1,827,152 | +0.02(+0.05%) |
May 16, 2002 | 43.59 | 43.64 | 43.49 | 43.59 | 2,469,901 | +0.15(+0.34%) |
May 15, 2002 | 43.33 | 43.59 | 43.25 | 43.44 | 1,447,637 | +0.12(+0.28%) |
May 14, 2002 | 43.32 | 43.46 | 43.15 | 43.32 | 1,254,231 | +0.50(+1.18%) |
May 13, 2002 | 42.54 | 42.98 | 42.31 | 42.82 | 839,132 | +0.35(+0.82%) |
May 10, 2002 | 42.65 | 42.74 | 42.31 | 42.47 | 948,713 | -0.05(-0.11%) |
May 09, 2002 | 42.41 | 42.75 | 42.41 | 42.52 | 1,392,399 | -0.20(-0.47%) |
May 08, 2002 | 42.65 | 42.86 | 42.36 | 42.72 | 1,339,842 | +0.67(+1.60%) |
May 07, 2002 | 42.21 | 42.28 | 41.98 | 42.05 | 1,824,621 | +0.18(+0.43%) |
May 06, 2002 | 42.85 | 42.92 | 41.86 | 41.86 | 833,921 | -0.89(-2.07%) |
May 03, 2002 | 43.12 | 43.19 | 42.66 | 42.75 | 1,536,820 | -0.34(-0.78%) |
May 02, 2002 | 42.78 | 43.09 | 42.68 | 43.09 | 856,254 | +0.39(+0.91%) |
May 01, 2002 | 42.38 | 42.96 | 41.89 | 42.70 | 832,283 | +0.48(+1.15%) |
Apr 30, 2002 | 42.31 | 42.45 | 41.92 | 42.21 | 1,940,158 | +0.07(+0.16%) |
Apr 29, 2002 | 42.21 | 42.43 | 41.91 | 42.15 | 739,377 | -0.01(-0.03%) |
Apr 26, 2002 | 42.85 | 42.93 | 42.15 | 42.16 | 1,003,802 | -0.38(-0.88%) |
Apr 25, 2002 | 41.88 | 42.67 | 41.65 | 42.54 | 1,294,580 | +0.19(+0.46%) |
Apr 24, 2002 | 42.52 | 42.68 | 42.15 | 42.34 | 1,132,292 | -0.13(-0.32%) |
Apr 23, 2002 | 42.62 | 42.75 | 42.37 | 42.47 | 893,178 | +0.09(+0.22%) |
Apr 22, 2002 | 42.75 | 42.84 | 42.26 | 42.38 | 1,713,401 | -0.45(-1.05%) |
Apr 19, 2002 | 42.65 | 42.87 | 42.59 | 42.83 | 1,597,120 | +0.36(+0.84%) |
Apr 18, 2002 | 42.45 | 42.65 | 42.05 | 42.47 | 1,326,442 | +0.03(+0.06%) |
Apr 17, 2002 | 42.38 | 42.49 | 41.91 | 42.45 | 1,077,055 | +0.12(+0.29%) |
Apr 16, 2002 | 41.86 | 42.47 | 41.81 | 42.33 | 1,779,061 | +0.67(+1.61%) |
Apr 15, 2002 | 42.21 | 42.25 | 41.49 | 41.66 | 869,505 | -0.32(-0.77%) |
Apr 12, 2002 | 41.68 | 42.03 | 41.57 | 41.98 | 1,064,101 | +0.32(+0.77%) |
Apr 11, 2002 | 42.31 | 42.31 | 41.64 | 41.66 | 1,113,830 | -0.69(-1.63%) |
Apr 10, 2002 | 42.28 | 42.48 | 42.18 | 42.35 | 3,181,585 | +0.08(+0.19%) |
Apr 09, 2002 | 42.28 | 42.41 | 42.17 | 42.27 | 1,125,592 | +0.00(+0.00%) |
Apr 08, 2002 | 41.58 | 42.48 | 41.33 | 42.27 | 763,050 | +0.52(+1.24%) |
Apr 05, 2002 | 41.66 | 42.33 | 41.61 | 41.75 | 505,474 | +0.23(+0.55%) |
Apr 04, 2002 | 41.14 | 41.64 | 41.12 | 41.52 | 918,191 | +0.28(+0.68%) |
Apr 03, 2002 | 42.11 | 42.13 | 41.20 | 41.24 | 871,291 | -0.84(-2.00%) |
Apr 02, 2002 | 41.74 | 42.32 | 41.51 | 42.08 | 1,078,990 | +0.35(+0.84%) |
Apr 01, 2002 | 42.02 | 42.02 | 41.12 | 41.73 | 1,278,202 | -0.30(-0.70%) |
Mar 29, 2002 | 42.52 | 42.78 | 42.01 | 42.02 | 1,343,415 | +0.00(+0.00%) |
Mar 28, 2002 | 42.52 | 42.78 | 42.01 | 42.02 | 1,343,415 | -0.52(-1.22%) |
Mar 27, 2002 | 42.00 | 42.62 | 42.00 | 42.54 | 1,573,893 | +0.54(+1.30%) |
Mar 26, 2002 | 41.84 | 42.37 | 41.78 | 42.00 | 1,378,255 | +0.16(+0.39%) |
Mar 25, 2002 | 42.31 | 42.51 | 41.82 | 41.84 | 903,005 | -0.58(-1.36%) |
Mar 22, 2002 | 42.11 | 42.87 | 42.11 | 42.41 | 759,774 | -0.10(-0.24%) |
Mar 21, 2002 | 42.62 | 42.65 | 42.16 | 42.52 | 929,507 | -0.07(-0.16%) |
Mar 20, 2002 | 43.27 | 43.27 | 42.58 | 42.58 | 1,223,114 | -0.69(-1.60%) |
Mar 19, 2002 | 43.22 | 43.56 | 43.05 | 43.27 | 141,071,280 | +0.46(+1.08%) |
Mar 18, 2002 | 42.95 | 43.15 | 42.55 | 42.81 | 1,204,056 | -0.26(-0.61%) |
Mar 15, 2002 | 42.31 | 43.29 | 42.15 | 43.07 | 3,046,097 | +1.27(+3.04%) |
Mar 14, 2002 | 41.69 | 41.97 | 41.52 | 41.80 | 832,432 | +0.08(+0.19%) |
Mar 13, 2002 | 42.04 | 42.31 | 41.54 | 41.72 | 844,343 | -0.64(-1.51%) |
Mar 12, 2002 | 41.71 | 42.70 | 41.51 | 42.36 | 864,294 | +0.03(+0.06%) |
Mar 11, 2002 | 41.94 | 42.62 | 41.90 | 42.33 | 1,868,096 | +0.08(+0.19%) |
Mar 08, 2002 | 42.22 | 42.68 | 42.01 | 42.25 | 1,619,900 | +0.17(+0.42%) |
Mar 07, 2002 | 42.31 | 42.72 | 41.66 | 42.08 | 1,496,770 | -0.40(-0.93%) |
Mar 06, 2002 | 41.53 | 42.52 | 41.51 | 42.47 | 964,346 | +0.98(+2.36%) |
Mar 05, 2002 | 41.78 | 42.48 | 41.41 | 41.49 | 982,660 | -0.32(-0.77%) |
Mar 04, 2002 | 40.74 | 42.38 | 40.70 | 41.82 | 1,554,389 | +1.24(+3.06%) |
Mar 01, 2002 | 40.33 | 40.64 | 40.01 | 40.57 | 1,113,830 | +0.38(+0.94%) |
Feb 28, 2002 | 39.73 | 40.67 | 39.73 | 40.20 | 1,509,425 | +0.47(+1.18%) |
Feb 27, 2002 | 39.63 | 40.22 | 39.57 | 39.73 | 1,369,173 | +0.21(+0.54%) |
Feb 26, 2002 | 38.90 | 39.84 | 38.77 | 39.51 | 1,508,383 | +0.61(+1.57%) |
Feb 25, 2002 | 37.85 | 39.01 | 37.85 | 38.90 | 1,230,409 | +0.97(+2.57%) |
Feb 22, 2002 | 37.52 | 38.07 | 37.48 | 37.93 | 1,165,792 | +0.41(+1.09%) |
Feb 21, 2002 | 37.88 | 38.07 | 37.46 | 37.52 | 1,424,261 | -0.36(-0.94%) |
Feb 20, 2002 | 37.31 | 38.11 | 36.97 | 37.87 | 1,165,494 | +0.56(+1.51%) |
Feb 19, 2002 | 37.95 | 38.08 | 37.22 | 37.31 | 1,243,065 | -0.75(-1.96%) |
Feb 18, 2002 | 38.18 | 38.45 | 37.71 | 38.06 | 668,655 | +0.00(+0.00%) |
Feb 15, 2002 | 38.18 | 38.45 | 37.71 | 38.06 | 661,211 | -0.13(-0.33%) |
Feb 14, 2002 | 37.88 | 38.57 | 37.38 | 38.18 | 699,773 | +0.26(+0.69%) |
Feb 13, 2002 | 37.58 | 38.13 | 37.37 | 37.92 | 562,498 | +0.42(+1.13%) |
Feb 12, 2002 | 37.48 | 37.75 | 37.42 | 37.50 | 652,128 | -0.08(-0.21%) |
Feb 11, 2002 | 36.94 | 37.61 | 36.60 | 37.58 | 530,636 | +0.60(+1.62%) |
Feb 08, 2002 | 36.50 | 37.10 | 36.50 | 36.98 | 690,393 | +0.44(+1.21%) |
Feb 07, 2002 | 35.80 | 37.05 | 35.80 | 36.54 | 1,583,124 | +0.81(+2.26%) |
Feb 06, 2002 | 36.26 | 36.36 | 35.43 | 35.73 | 1,309,171 | -0.46(-1.28%) |
Feb 05, 2002 | 36.37 | 36.84 | 36.07 | 36.20 | 7,935,724 | -0.24(-0.66%) |
Feb 04, 2002 | 37.38 | 37.38 | 36.38 | 36.44 | 931,591 | -0.99(-2.66%) |
Feb 01, 2002 | 37.58 | 37.88 | 37.41 | 37.43 | 878,587 | -0.38(-1.00%) |
Jan 31, 2002 | 37.34 | 37.81 | 37.22 | 37.81 | 795,508 | +0.56(+1.51%) |
Jan 30, 2002 | 36.49 | 37.35 | 36.33 | 37.24 | 1,720,399 | +0.93(+2.57%) |
Jan 29, 2002 | 38.31 | 38.57 | 36.20 | 36.31 | 1,870,478 | -2.00(-5.22%) |
Jan 28, 2002 | 38.18 | 38.42 | 38.02 | 38.31 | 657,191 | -0.02(-0.05%) |
Jan 25, 2002 | 38.30 | 38.39 | 37.95 | 38.33 | 1,129,165 | -0.01(-0.02%) |
Jan 24, 2002 | 38.22 | 38.34 | 37.95 | 38.34 | 732,975 | +0.17(+0.46%) |
Jan 23, 2002 | 37.61 | 38.28 | 37.11 | 38.16 | 1,055,466 | +0.44(+1.17%) |
Jan 22, 2002 | 37.81 | 37.94 | 37.54 | 37.72 | 1,220,285 | -0.09(-0.25%) |
Jan 21, 2002 | 37.65 | 38.06 | 37.58 | 37.81 | 820,818 | +0.00(+0.00%) |
Jan 18, 2002 | 37.65 | 38.06 | 37.58 | 37.81 | 820,818 | +0.02(+0.05%) |
Jan 17, 2002 | 37.41 | 37.95 | 37.07 | 37.79 | 902,260 | +0.64(+1.74%) |
Jan 16, 2002 | 36.44 | 37.75 | 36.44 | 37.15 | 2,957,955 | -0.99(-2.61%) |
Jan 15, 2002 | 37.77 | 38.35 | 37.77 | 38.14 | 74,443 | +0.54(+1.43%) |
Jan 14, 2002 | 38.12 | 38.25 | 37.55 | 37.61 | 698,433 | -0.56(-1.46%) |
Jan 11, 2002 | 38.49 | 38.62 | 38.12 | 38.16 | 542,845 | -0.26(-0.66%) |
Jan 10, 2002 | 38.47 | 38.53 | 38.35 | 38.42 | 1,322,273 | -0.07(-0.17%) |