Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.29 | 33.29 | 32.70 | 32.94 | 2,958,053 | -0.47(-1.41%) |
Sep 27, 2002 | 33.54 | 33.83 | 33.30 | 33.41 | 3,108,010 | -0.13(-0.38%) |
Sep 26, 2002 | 33.23 | 33.70 | 33.03 | 33.53 | 2,465,359 | +0.44(+1.34%) |
Sep 25, 2002 | 32.68 | 33.35 | 32.57 | 33.09 | 2,202,589 | +0.67(+2.08%) |
Sep 24, 2002 | 32.68 | 32.96 | 32.33 | 32.42 | 2,577,139 | -0.80(-2.42%) |
Sep 23, 2002 | 32.94 | 33.49 | 32.78 | 33.22 | 2,448,162 | -0.22(-0.64%) |
Sep 20, 2002 | 33.41 | 33.67 | 32.94 | 33.44 | 3,413,945 | +0.28(+0.86%) |
Sep 19, 2002 | 33.52 | 33.70 | 33.06 | 33.15 | 2,033,199 | -0.37(-1.09%) |
Sep 18, 2002 | 33.61 | 33.87 | 33.12 | 33.52 | 2,720,734 | -0.19(-0.57%) |
Sep 17, 2002 | 34.74 | 34.83 | 33.60 | 33.71 | 2,893,392 | -0.85(-2.47%) |
Sep 16, 2002 | 34.28 | 34.56 | 34.19 | 34.56 | 2,039,218 | +0.16(+0.47%) |
Sep 13, 2002 | 34.42 | 34.55 | 34.05 | 34.40 | 2,258,823 | -0.23(-0.65%) |
Sep 12, 2002 | 34.77 | 34.89 | 34.58 | 34.63 | 2,530,536 | -0.49(-1.39%) |
Sep 11, 2002 | 35.38 | 35.40 | 35.02 | 35.12 | 1,566,301 | -0.13(-0.38%) |
Sep 10, 2002 | 34.98 | 35.33 | 34.86 | 35.25 | 1,496,309 | +0.16(+0.45%) |
Sep 09, 2002 | 34.80 | 35.33 | 34.66 | 35.09 | 2,216,003 | +0.15(+0.43%) |
Sep 06, 2002 | 35.06 | 35.17 | 34.48 | 34.94 | 1,937,240 | +0.17(+0.49%) |
Sep 05, 2002 | 33.90 | 34.87 | 33.87 | 34.77 | 3,433,893 | +0.38(+1.10%) |
Sep 04, 2002 | 34.10 | 34.54 | 34.03 | 34.40 | 2,349,795 | +0.41(+1.22%) |
Sep 03, 2002 | 34.45 | 34.55 | 33.92 | 33.98 | 2,333,630 | -0.81(-2.34%) |
Aug 30, 2002 | 33.99 | 35.50 | 33.97 | 34.80 | 2,115,916 | +0.51(+1.48%) |
Aug 29, 2002 | 33.90 | 34.35 | 33.83 | 34.29 | 1,859,509 | +0.03(+0.10%) |
Aug 28, 2002 | 34.44 | 34.65 | 34.10 | 34.26 | 1,368,707 | -0.28(-0.81%) |
Aug 27, 2002 | 34.31 | 34.90 | 34.18 | 34.54 | 1,660,884 | +0.22(+0.64%) |
Aug 26, 2002 | 34.34 | 34.42 | 33.83 | 34.31 | 1,536,206 | +0.09(+0.27%) |
Aug 23, 2002 | 34.57 | 34.80 | 33.99 | 34.22 | 1,507,831 | -0.45(-1.29%) |
Aug 22, 2002 | 34.69 | 34.89 | 34.37 | 34.67 | 2,159,081 | -0.19(-0.55%) |
Aug 21, 2002 | 34.69 | 34.89 | 34.31 | 34.86 | 2,114,713 | +0.52(+1.52%) |
Aug 20, 2002 | 33.96 | 34.67 | 33.87 | 34.34 | 1,923,654 | -0.12(-0.35%) |
Aug 16, 2002 | 34.08 | 34.69 | 33.80 | 34.46 | 2,206,544 | -0.03(-0.08%) |
Aug 15, 2002 | 34.82 | 34.95 | 34.31 | 34.49 | 2,371,463 | -0.34(-0.97%) |
Aug 14, 2002 | 34.52 | 34.87 | 34.05 | 34.83 | 3,132,258 | +0.31(+0.89%) |
Aug 13, 2002 | 34.82 | 35.12 | 34.48 | 34.52 | 2,072,924 | -0.30(-0.87%) |
Aug 12, 2002 | 34.65 | 34.97 | 34.25 | 34.82 | 1,661,228 | +0.15(+0.42%) |
Aug 07, 2002 | 34.21 | 34.73 | 33.97 | 34.67 | 2,387,801 | +0.67(+1.98%) |
Aug 06, 2002 | 34.54 | 34.91 | 33.84 | 34.00 | 2,279,116 | -0.12(-0.34%) |
Aug 05, 2002 | 34.54 | 34.67 | 34.11 | 34.12 | 2,379,718 | -0.77(-2.22%) |
Aug 02, 2002 | 34.95 | 35.53 | 34.34 | 34.89 | 2,912,309 | -0.17(-0.50%) |
Aug 01, 2002 | 35.41 | 35.76 | 34.90 | 35.06 | 2,912,481 | -0.44(-1.23%) |
Jul 31, 2002 | 34.64 | 35.61 | 34.17 | 35.50 | 3,859,690 | +1.05(+3.06%) |
Jul 30, 2002 | 34.23 | 34.80 | 33.84 | 34.45 | 3,013,427 | +0.22(+0.65%) |
Jul 29, 2002 | 34.37 | 34.93 | 33.93 | 34.23 | 4,151,351 | +0.17(+0.50%) |
Jul 26, 2002 | 33.94 | 34.22 | 33.64 | 34.06 | 3,200,530 | +0.12(+0.34%) |
Jul 25, 2002 | 33.38 | 34.22 | 33.16 | 33.94 | 4,362,530 | +0.45(+1.34%) |
Jul 24, 2002 | 32.04 | 33.56 | 32.04 | 33.49 | 5,896,673 | +0.92(+2.84%) |
Jul 23, 2002 | 31.63 | 33.20 | 31.39 | 32.57 | 5,715,761 | +1.75(+5.68%) |
Jul 22, 2002 | 30.81 | 31.72 | 30.50 | 30.82 | 3,671,727 | +0.01(+0.04%) |
Jul 19, 2002 | 32.01 | 32.01 | 30.72 | 30.81 | 4,194,860 | -1.24(-3.87%) |
Jul 17, 2002 | 32.56 | 32.94 | 31.72 | 32.05 | 2,866,737 | -1.39(-4.16%) |
Jul 12, 2002 | 34.19 | 34.25 | 32.97 | 33.44 | 3,922,459 | -0.87(-2.54%) |
Jul 11, 2002 | 34.57 | 34.57 | 33.12 | 34.31 | 6,660,047 | -0.58(-1.67%) |
Jul 10, 2002 | 35.76 | 35.83 | 34.80 | 34.89 | 3,481,357 | -0.43(-1.22%) |
Jul 09, 2002 | 35.76 | 35.76 | 35.32 | 35.32 | 2,229,244 | -0.44(-1.22%) |
Jul 08, 2002 | 35.53 | 36.87 | 36.00 | 35.76 | 2,863,641 | -0.91(-2.49%) |
Jul 05, 2002 | 35.73 | 36.67 | 35.46 | 36.67 | 1,187,795 | +1.02(+2.87%) |
Jul 04, 2002 | 35.82 | 36.24 | 35.20 | 35.65 | 3,030,452 | +0.00(+0.00%) |
Jul 03, 2002 | 35.82 | 36.24 | 35.20 | 35.65 | 3,030,452 | +0.13(+0.36%) |
Jul 02, 2002 | 36.46 | 36.48 | 35.49 | 35.52 | 2,403,966 | -0.97(-2.65%) |
Jul 01, 2002 | 36.31 | 36.84 | 36.08 | 36.48 | 2,230,964 | +0.43(+1.19%) |
Jun 28, 2002 | 36.26 | 36.63 | 35.66 | 36.05 | 3,945,331 | -0.26(-0.72%) |
Jun 27, 2002 | 36.17 | 36.61 | 35.55 | 36.31 | 3,331,743 | +0.12(+0.32%) |
Jun 26, 2002 | 35.59 | 36.61 | 35.14 | 36.20 | 4,639,230 | +0.47(+1.30%) |
Jun 25, 2002 | 36.68 | 36.91 | 35.73 | 35.73 | 2,598,808 | -0.67(-1.84%) |
Jun 21, 2002 | 36.93 | 37.35 | 36.17 | 36.40 | 4,086,003 | -1.12(-2.99%) |
Jun 20, 2002 | 37.13 | 37.70 | 37.08 | 37.52 | 2,109,210 | +0.42(+1.13%) |
Jun 19, 2002 | 37.45 | 37.72 | 37.01 | 37.11 | 3,193,651 | -0.46(-1.22%) |
Jun 18, 2002 | 37.43 | 37.74 | 37.24 | 37.56 | 1,715,399 | -0.15(-0.39%) |
Jun 17, 2002 | 37.39 | 37.71 | 37.39 | 37.71 | 1,963,895 | +0.25(+0.67%) |
Jun 14, 2002 | 37.33 | 37.74 | 37.04 | 37.46 | 2,230,964 | -0.71(-1.86%) |
Jun 12, 2002 | 37.48 | 38.38 | 37.45 | 38.17 | 3,704,917 | +0.97(+2.61%) |
Jun 11, 2002 | 37.74 | 38.18 | 37.12 | 37.20 | 2,160,800 | -0.34(-0.90%) |
Jun 10, 2002 | 37.54 | 37.77 | 37.24 | 37.54 | 1,864,152 | -0.01(-0.02%) |
Jun 07, 2002 | 37.52 | 37.75 | 37.11 | 37.54 | 2,165,788 | +0.02(+0.06%) |
Jun 06, 2002 | 37.83 | 38.06 | 37.47 | 37.52 | 1,988,831 | -0.44(-1.16%) |
Jun 05, 2002 | 37.09 | 38.09 | 37.09 | 37.96 | 2,059,682 | +0.21(+0.55%) |
May 31, 2002 | 37.71 | 37.95 | 37.68 | 37.75 | 2,086,509 | +0.04(+0.11%) |
May 28, 2002 | 37.86 | 38.01 | 37.60 | 37.71 | 1,905,425 | -0.17(-0.46%) |
May 27, 2002 | 38.43 | 38.48 | 37.84 | 37.88 | 1,255,035 | +0.00(+0.00%) |
May 24, 2002 | 38.43 | 38.48 | 37.84 | 37.88 | 1,255,035 | -0.49(-1.29%) |
May 23, 2002 | 38.50 | 38.52 | 38.05 | 38.38 | 2,129,674 | +0.12(+0.30%) |
May 22, 2002 | 37.86 | 38.27 | 37.83 | 38.26 | 2,035,606 | +0.29(+0.77%) |
May 21, 2002 | 38.03 | 38.36 | 37.86 | 37.97 | 1,738,786 | -0.06(-0.15%) |
May 20, 2002 | 38.27 | 38.44 | 37.91 | 38.03 | 1,965,787 | -0.35(-0.91%) |
May 17, 2002 | 38.26 | 38.51 | 38.06 | 38.38 | 1,450,393 | -0.16(-0.42%) |
May 16, 2002 | 38.52 | 38.66 | 38.19 | 38.54 | 1,730,532 | +0.13(+0.35%) |
May 15, 2002 | 38.15 | 38.52 | 37.94 | 38.41 | 2,020,129 | +0.00(+0.00%) |
May 14, 2002 | 38.73 | 38.84 | 38.27 | 38.41 | 1,833,886 | -0.24(-0.62%) |
May 13, 2002 | 38.12 | 38.67 | 38.12 | 38.65 | 2,185,736 | +0.65(+1.70%) |
May 10, 2002 | 38.00 | 38.66 | 37.88 | 38.00 | 2,510,071 | +0.30(+0.79%) |
May 09, 2002 | 38.19 | 38.64 | 37.66 | 37.70 | 2,213,595 | -0.63(-1.64%) |
May 08, 2002 | 37.62 | 38.38 | 37.56 | 38.33 | 2,744,810 | +0.77(+2.06%) |
May 07, 2002 | 38.20 | 38.26 | 37.56 | 37.56 | 2,375,247 | -0.42(-1.12%) |
May 06, 2002 | 38.20 | 38.26 | 37.98 | 37.98 | 2,221,506 | -0.06(-0.17%) |
May 03, 2002 | 38.47 | 38.56 | 38.05 | 38.05 | 1,944,462 | -0.53(-1.39%) |
May 02, 2002 | 37.54 | 38.58 | 37.54 | 38.58 | 2,805,343 | +0.90(+2.39%) |
May 01, 2002 | 37.80 | 37.88 | 37.27 | 37.68 | 2,511,791 | -0.19(-0.49%) |
Apr 30, 2002 | 36.87 | 38.26 | 36.81 | 37.87 | 3,487,032 | +0.80(+2.17%) |
Apr 29, 2002 | 37.93 | 37.94 | 36.98 | 37.06 | 2,687,028 | -0.77(-2.03%) |
Apr 26, 2002 | 37.56 | 37.93 | 37.45 | 37.83 | 2,428,214 | +0.47(+1.26%) |
Apr 25, 2002 | 37.86 | 38.15 | 37.33 | 37.36 | 3,759,088 | -0.58(-1.53%) |
Apr 24, 2002 | 38.09 | 38.52 | 37.80 | 37.94 | 3,737,936 | +0.68(+1.83%) |
Apr 23, 2002 | 37.86 | 37.88 | 37.22 | 37.26 | 3,293,910 | -0.53(-1.42%) |
Apr 22, 2002 | 37.86 | 38.27 | 37.80 | 37.80 | 2,516,090 | -0.02(-0.05%) |
Apr 19, 2002 | 37.86 | 37.91 | 37.69 | 37.81 | 1,684,960 | +0.33(+0.87%) |
Apr 18, 2002 | 37.56 | 37.79 | 37.41 | 37.49 | 2,044,893 | -0.28(-0.75%) |
Apr 17, 2002 | 38.18 | 38.18 | 37.70 | 37.77 | 1,873,611 | -0.53(-1.38%) |
Apr 16, 2002 | 37.80 | 38.30 | 37.80 | 38.30 | 1,724,341 | +0.60(+1.60%) |
Apr 15, 2002 | 38.51 | 38.51 | 37.65 | 37.70 | 2,917,984 | -0.81(-2.10%) |
Apr 12, 2002 | 37.80 | 38.51 | 37.80 | 38.51 | 1,697,342 | +0.70(+1.85%) |
Apr 11, 2002 | 38.37 | 38.37 | 37.72 | 37.81 | 2,848,336 | -0.56(-1.45%) |
Apr 10, 2002 | 37.68 | 38.37 | 37.56 | 38.37 | 2,078,771 | +0.92(+2.45%) |
Apr 09, 2002 | 37.27 | 37.47 | 37.10 | 37.45 | 1,646,267 | +0.03(+0.08%) |
Apr 08, 2002 | 37.10 | 37.45 | 37.07 | 37.42 | 1,524,856 | +0.17(+0.47%) |
Apr 05, 2002 | 37.51 | 37.59 | 37.05 | 37.24 | 1,633,541 | -0.26(-0.70%) |
Apr 04, 2002 | 37.33 | 37.59 | 37.12 | 37.51 | 1,801,555 | +0.20(+0.55%) |
Apr 03, 2002 | 37.59 | 37.74 | 36.93 | 37.30 | 1,844,032 | -0.26(-0.70%) |
Apr 02, 2002 | 36.98 | 37.57 | 36.75 | 37.56 | 1,962,175 | +0.69(+1.88%) |
Apr 01, 2002 | 36.87 | 36.99 | 36.69 | 36.87 | 1,843,172 | -0.72(-1.92%) |
Mar 29, 2002 | 37.19 | 37.68 | 37.05 | 37.59 | 1,869,827 | +0.00(+0.00%) |
Mar 28, 2002 | 37.19 | 37.68 | 37.05 | 37.59 | 1,857,790 | +0.30(+0.81%) |
Mar 27, 2002 | 37.21 | 37.42 | 37.07 | 37.29 | 1,343,084 | +0.09(+0.23%) |
Mar 26, 2002 | 36.95 | 37.43 | 36.87 | 37.20 | 1,651,770 | +0.31(+0.85%) |
Mar 25, 2002 | 36.77 | 37.22 | 36.70 | 36.89 | 1,128,638 | -0.13(-0.36%) |
Mar 22, 2002 | 37.07 | 37.33 | 36.90 | 37.02 | 1,907,661 | +0.16(+0.44%) |
Mar 21, 2002 | 37.39 | 37.48 | 36.64 | 36.86 | 2,473,614 | -0.61(-1.63%) |
Mar 20, 2002 | 37.63 | 37.72 | 37.28 | 37.47 | 1,608,433 | -0.15(-0.40%) |
Mar 19, 2002 | 37.52 | 38.00 | 37.51 | 37.62 | 2,542,917 | +0.20(+0.54%) |
Mar 18, 2002 | 37.65 | 37.66 | 37.28 | 37.42 | 2,214,627 | -0.29(-0.77%) |
Mar 15, 2002 | 37.07 | 37.71 | 36.78 | 37.71 | 2,975,078 | +0.94(+2.55%) |
Mar 14, 2002 | 37.01 | 37.02 | 36.61 | 36.77 | 1,612,905 | -0.10(-0.27%) |
Mar 13, 2002 | 36.87 | 36.91 | 36.32 | 36.87 | 2,483,072 | -0.14(-0.38%) |
Mar 12, 2002 | 35.56 | 37.22 | 35.45 | 37.01 | 3,186,428 | +1.02(+2.83%) |
Mar 11, 2002 | 36.43 | 36.43 | 35.80 | 35.99 | 1,654,177 | -0.51(-1.40%) |
Mar 08, 2002 | 36.37 | 36.69 | 36.05 | 36.51 | 1,657,617 | +0.17(+0.46%) |
Mar 07, 2002 | 36.51 | 36.61 | 36.06 | 36.34 | 2,098,203 | -0.37(-1.00%) |
Mar 06, 2002 | 36.08 | 36.97 | 36.08 | 36.70 | 1,962,003 | +0.36(+0.99%) |
Mar 05, 2002 | 36.95 | 36.96 | 36.11 | 36.34 | 2,655,386 | -0.71(-1.91%) |
Mar 04, 2002 | 37.22 | 37.31 | 36.67 | 37.05 | 206,363 | -0.12(-0.33%) |
Mar 01, 2002 | 36.72 | 37.19 | 36.58 | 37.18 | 1,810,326 | +0.77(+2.12%) |
Feb 28, 2002 | 36.72 | 36.90 | 36.22 | 36.40 | 2,488,575 | -0.10(-0.27%) |
Feb 27, 2002 | 36.75 | 36.83 | 36.12 | 36.50 | 1,990,378 | -0.12(-0.33%) |
Feb 26, 2002 | 36.89 | 36.90 | 36.23 | 36.62 | 2,460,028 | -0.14(-0.38%) |
Feb 25, 2002 | 36.87 | 36.92 | 36.40 | 36.76 | 2,152,546 | +0.19(+0.51%) |
Feb 22, 2002 | 35.53 | 36.87 | 35.39 | 36.58 | 2,981,956 | +1.05(+2.95%) |
Feb 21, 2002 | 36.39 | 36.55 | 35.48 | 35.53 | 3,060,547 | -0.73(-2.00%) |
Feb 20, 2002 | 35.44 | 36.43 | 35.31 | 36.26 | 2,626,839 | +1.05(+2.97%) |
Feb 19, 2002 | 35.47 | 35.70 | 35.21 | 35.21 | 2,365,273 | -0.26(-0.72%) |
Feb 18, 2002 | 34.91 | 35.67 | 34.86 | 35.47 | 3,082,903 | +0.00(+0.00%) |
Feb 15, 2002 | 34.91 | 35.67 | 34.86 | 35.47 | 3,082,903 | +0.55(+1.58%) |
Feb 14, 2002 | 35.01 | 35.04 | 34.65 | 34.91 | 1,544,976 | -0.01(-0.02%) |
Feb 13, 2002 | 34.80 | 35.02 | 34.73 | 34.92 | 1,697,686 | +0.06(+0.17%) |
Feb 12, 2002 | 34.81 | 34.89 | 34.66 | 34.86 | 1,594,332 | +0.12(+0.35%) |
Feb 11, 2002 | 34.45 | 34.89 | 34.38 | 34.74 | 2,670,003 | +0.08(+0.22%) |
Feb 08, 2002 | 34.34 | 34.86 | 33.81 | 34.66 | 1,668,967 | +0.42(+1.22%) |
Feb 07, 2002 | 34.88 | 34.88 | 34.22 | 34.24 | 1,675,330 | -0.54(-1.54%) |
Feb 06, 2002 | 34.72 | 34.97 | 34.57 | 34.78 | 2,447,130 | +0.35(+1.01%) |
Feb 05, 2002 | 34.66 | 34.80 | 34.27 | 34.43 | 2,686,340 | -0.33(-0.95%) |
Feb 04, 2002 | 35.09 | 35.23 | 34.66 | 34.76 | 1,522,104 | -0.27(-0.78%) |
Feb 01, 2002 | 34.95 | 35.19 | 34.72 | 35.04 | 2,164,068 | -0.03(-0.08%) |
Jan 31, 2002 | 34.50 | 35.06 | 34.47 | 35.06 | 2,489,091 | +0.56(+1.64%) |
Jan 30, 2002 | 34.51 | 34.97 | 34.42 | 34.50 | 2,952,550 | +0.26(+0.76%) |
Jan 29, 2002 | 34.63 | 34.92 | 33.95 | 34.24 | 7,824,627 | -0.51(-1.46%) |
Jan 28, 2002 | 34.74 | 34.76 | 34.51 | 34.74 | 1,606,026 | +0.09(+0.25%) |
Jan 25, 2002 | 34.42 | 34.95 | 34.24 | 34.66 | 2,481,180 | +0.23(+0.68%) |
Jan 24, 2002 | 34.31 | 34.52 | 34.10 | 34.42 | 2,000,353 | +0.44(+1.28%) |
Jan 23, 2002 | 33.89 | 34.10 | 33.78 | 33.99 | 1,937,584 | -0.08(-0.22%) |
Jan 22, 2002 | 33.92 | 34.08 | 33.67 | 34.06 | 2,093,044 | +0.05(+0.14%) |
Jan 21, 2002 | 34.31 | 34.31 | 33.70 | 34.02 | 1,574,555 | +0.00(+0.00%) |
Jan 18, 2002 | 34.31 | 34.31 | 33.70 | 34.02 | 1,574,555 | -0.29(-0.85%) |
Jan 17, 2002 | 33.99 | 34.34 | 33.93 | 34.31 | 1,503,016 | +0.64(+1.90%) |
Jan 16, 2002 | 33.87 | 34.08 | 33.67 | 33.67 | 1,681,177 | -0.20(-0.60%) |
Jan 15, 2002 | 33.24 | 33.87 | 33.24 | 33.87 | 1,749,793 | +0.56(+1.68%) |
Jan 14, 2002 | 33.38 | 33.92 | 33.31 | 33.31 | 2,353,751 | -0.19(-0.57%) |
Jan 11, 2002 | 33.29 | 33.72 | 33.26 | 33.51 | 1,945,666 | +0.04(+0.12%) |
Jan 10, 2002 | 33.29 | 33.69 | 33.26 | 33.47 | 1,882,725 | -1.31(-3.76%) |