Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 36.50 | 37.15 | 35.60 | 36.95 | 8,082,500 | +0.26(+0.71%) |
Sep 27, 2002 | 37.40 | 37.90 | 36.58 | 36.69 | 6,678,600 | -0.71(-1.90%) |
Sep 26, 2002 | 37.02 | 37.80 | 36.55 | 37.40 | 6,552,200 | +0.40(+1.08%) |
Sep 25, 2002 | 36.87 | 37.60 | 36.35 | 37.00 | 6,382,800 | +0.23(+0.63%) |
Sep 24, 2002 | 36.90 | 37.24 | 36.30 | 36.77 | 5,646,700 | -0.43(-1.16%) |
Sep 23, 2002 | 37.00 | 37.84 | 36.75 | 37.20 | 5,222,700 | -0.30(-0.80%) |
Sep 20, 2002 | 37.15 | 37.87 | 37.15 | 37.50 | 8,936,700 | +0.35(+0.94%) |
Sep 19, 2002 | 34.00 | 37.79 | 34.00 | 37.15 | 7,317,300 | -0.90(-2.37%) |
Sep 18, 2002 | 38.30 | 38.74 | 37.95 | 38.05 | 6,934,500 | -1.20(-3.06%) |
Sep 17, 2002 | 41.20 | 41.40 | 39.22 | 39.25 | 6,735,900 | -1.70(-4.15%) |
Sep 16, 2002 | 39.85 | 41.10 | 39.82 | 40.95 | 4,232,100 | +0.80(+1.99%) |
Sep 13, 2002 | 39.80 | 40.93 | 39.72 | 40.15 | 5,707,700 | +0.78(+1.98%) |
Sep 12, 2002 | 39.48 | 40.29 | 39.18 | 39.37 | 4,426,800 | -0.12(-0.30%) |
Sep 11, 2002 | 39.91 | 40.09 | 39.30 | 39.49 | 4,547,400 | -0.44(-1.10%) |
Sep 10, 2002 | 39.00 | 40.21 | 38.85 | 39.93 | 6,809,400 | +1.26(+3.26%) |
Sep 09, 2002 | 37.99 | 39.20 | 37.80 | 38.67 | 6,576,400 | +0.68(+1.79%) |
Sep 06, 2002 | 37.40 | 38.27 | 37.28 | 37.99 | 6,123,200 | +0.89(+2.40%) |
Sep 05, 2002 | 37.40 | 37.49 | 37.01 | 37.10 | 8,732,000 | -0.69(-1.83%) |
Sep 04, 2002 | 38.45 | 39.18 | 37.70 | 37.79 | 7,493,300 | -0.63(-1.64%) |
Sep 03, 2002 | 39.55 | 39.55 | 38.27 | 38.42 | 6,810,700 | -1.13(-2.86%) |
Aug 30, 2002 | 39.00 | 40.25 | 38.98 | 39.55 | 8,158,700 | +0.55(+1.41%) |
Aug 29, 2002 | 39.90 | 39.98 | 38.85 | 39.00 | 7,392,700 | -0.93(-2.33%) |
Aug 28, 2002 | 40.20 | 40.45 | 39.58 | 39.93 | 8,162,600 | -1.37(-3.32%) |
Aug 27, 2002 | 42.75 | 42.83 | 41.25 | 41.30 | 9,105,300 | -1.23(-2.89%) |
Aug 26, 2002 | 43.36 | 43.48 | 42.15 | 42.53 | 5,266,800 | -0.62(-1.44%) |
Aug 23, 2002 | 43.25 | 43.75 | 43.04 | 43.15 | 4,443,700 | -0.58(-1.33%) |
Aug 22, 2002 | 43.60 | 44.25 | 43.05 | 43.73 | 5,004,800 | +0.14(+0.32%) |
Aug 21, 2002 | 44.00 | 44.00 | 42.87 | 43.59 | 4,248,000 | -0.02(-0.05%) |
Aug 20, 2002 | 43.92 | 44.05 | 43.17 | 43.61 | 5,024,000 | -0.78(-1.76%) |
Aug 16, 2002 | 44.50 | 44.99 | 44.10 | 44.39 | 6,552,700 | -0.11(-0.25%) |
Aug 15, 2002 | 44.86 | 45.00 | 44.06 | 44.50 | 6,774,500 | -0.51(-1.13%) |
Aug 14, 2002 | 44.15 | 45.21 | 43.46 | 45.01 | 5,489,700 | +1.10(+2.51%) |
Aug 13, 2002 | 44.30 | 44.93 | 43.85 | 43.91 | 4,415,100 | -0.39(-0.88%) |
Aug 12, 2002 | 43.80 | 44.60 | 43.00 | 44.30 | 5,097,300 | +2.38(+5.68%) |
Aug 07, 2002 | 40.97 | 42.00 | 40.10 | 41.92 | 8,966,900 | +1.40(+3.46%) |
Aug 06, 2002 | 41.78 | 42.20 | 40.25 | 40.52 | 7,049,700 | -0.42(-1.03%) |
Aug 05, 2002 | 42.26 | 42.71 | 40.87 | 40.94 | 8,159,600 | -2.01(-4.68%) |
Aug 02, 2002 | 42.75 | 43.50 | 42.36 | 42.95 | 7,254,200 | +0.45(+1.06%) |
Aug 01, 2002 | 42.94 | 43.39 | 42.27 | 42.50 | 6,084,900 | -0.44(-1.02%) |
Jul 31, 2002 | 41.98 | 43.00 | 41.85 | 42.94 | 7,237,800 | +1.20(+2.87%) |
Jul 30, 2002 | 42.10 | 42.29 | 41.25 | 41.74 | 9,501,400 | -0.80(-1.88%) |
Jul 29, 2002 | 40.50 | 42.59 | 40.35 | 42.54 | 7,667,900 | +2.34(+5.82%) |
Jul 26, 2002 | 40.30 | 40.40 | 39.30 | 40.20 | 5,476,000 | -0.22(-0.54%) |
Jul 25, 2002 | 39.00 | 40.69 | 38.88 | 40.42 | 9,255,100 | +0.87(+2.20%) |
Jul 24, 2002 | 35.75 | 40.05 | 35.60 | 39.55 | 13,632,000 | +3.58(+9.95%) |
Jul 23, 2002 | 36.20 | 36.35 | 35.30 | 35.97 | 10,040,500 | +0.47(+1.32%) |
Jul 22, 2002 | 36.20 | 36.75 | 35.01 | 35.50 | 11,358,800 | -0.70(-1.93%) |
Jul 19, 2002 | 38.00 | 40.30 | 35.25 | 36.20 | 19,373,600 | -6.18(-14.58%) |
Jul 17, 2002 | 41.30 | 42.92 | 41.25 | 42.38 | 7,250,900 | +0.28(+0.67%) |
Jul 12, 2002 | 42.90 | 43.45 | 41.00 | 42.10 | 10,979,300 | -1.30(-3.00%) |
Jul 11, 2002 | 43.75 | 44.00 | 41.21 | 43.40 | 14,449,900 | -1.21(-2.71%) |
Jul 10, 2002 | 46.00 | 46.13 | 44.42 | 44.61 | 8,867,100 | -0.66(-1.46%) |
Jul 09, 2002 | 48.90 | 48.22 | 45.00 | 45.27 | 14,413,900 | -3.58(-7.33%) |
Jul 08, 2002 | 48.10 | 48.85 | 48.10 | 48.85 | 3,703,900 | +0.75(+1.56%) |
Jul 05, 2002 | 47.40 | 48.10 | 46.65 | 48.10 | 2,880,400 | +0.62(+1.31%) |
Jul 04, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | +0.00(+0.00%) |
Jul 03, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | -0.27(-0.57%) |
Jul 02, 2002 | 49.00 | 49.13 | 47.75 | 47.75 | 6,329,900 | -1.27(-2.59%) |
Jul 01, 2002 | 48.29 | 49.10 | 48.15 | 49.02 | 5,062,300 | +0.82(+1.70%) |
Jun 28, 2002 | 48.75 | 49.49 | 48.20 | 48.20 | 7,532,400 | -0.40(-0.82%) |
Jun 27, 2002 | 49.15 | 49.20 | 48.00 | 48.60 | 5,096,000 | -0.65(-1.32%) |
Jun 26, 2002 | 47.25 | 49.49 | 47.21 | 49.25 | 7,729,400 | +0.22(+0.45%) |
Jun 25, 2002 | 50.55 | 51.10 | 48.77 | 49.03 | 4,807,000 | -1.57(-3.10%) |
Jun 21, 2002 | 50.00 | 51.08 | 50.00 | 50.60 | 8,047,500 | -0.65(-1.27%) |
Jun 20, 2002 | 51.63 | 52.00 | 51.12 | 51.25 | 4,384,900 | -0.63(-1.21%) |
Jun 19, 2002 | 50.75 | 51.99 | 50.67 | 51.88 | 3,917,000 | +0.63(+1.23%) |
Jun 18, 2002 | 51.29 | 51.86 | 51.07 | 51.25 | 2,664,900 | -0.49(-0.95%) |
Jun 17, 2002 | 51.28 | 51.75 | 51.10 | 51.74 | 2,619,100 | +0.84(+1.65%) |
Jun 14, 2002 | 50.30 | 51.00 | 50.19 | 50.90 | 4,577,400 | -0.75(-1.45%) |
Jun 12, 2002 | 50.52 | 51.95 | 50.51 | 51.65 | 4,497,400 | +0.73(+1.43%) |
Jun 11, 2002 | 51.28 | 51.48 | 50.70 | 50.92 | 3,253,000 | -0.33(-0.64%) |
Jun 10, 2002 | 51.20 | 51.49 | 50.92 | 51.25 | 2,299,300 | -0.05(-0.10%) |
Jun 07, 2002 | 50.50 | 51.49 | 50.48 | 51.30 | 3,454,500 | +0.41(+0.81%) |
Jun 06, 2002 | 52.04 | 52.04 | 50.76 | 50.89 | 2,525,300 | -1.15(-2.21%) |
Jun 05, 2002 | 51.70 | 52.18 | 51.46 | 52.04 | 3,377,400 | +0.06(+0.12%) |
May 31, 2002 | 51.55 | 52.20 | 51.36 | 51.98 | 5,754,400 | +1.08(+2.12%) |
May 28, 2002 | 51.00 | 51.23 | 50.71 | 50.90 | 4,256,000 | +0.67(+1.33%) |
May 27, 2002 | 50.80 | 51.11 | 50.03 | 50.23 | 3,947,200 | +0.00(+0.00%) |
May 24, 2002 | 50.80 | 51.11 | 50.03 | 50.23 | 3,947,100 | -0.95(-1.86%) |
May 23, 2002 | 51.62 | 51.62 | 50.67 | 51.18 | 2,973,200 | -0.45(-0.87%) |
May 22, 2002 | 51.23 | 51.75 | 51.17 | 51.63 | 2,841,300 | +0.57(+1.12%) |
May 21, 2002 | 51.65 | 51.80 | 50.90 | 51.06 | 3,576,900 | -0.49(-0.95%) |
May 20, 2002 | 52.24 | 52.24 | 51.35 | 51.55 | 3,087,100 | -0.59(-1.13%) |
May 17, 2002 | 52.55 | 52.70 | 51.71 | 52.14 | 4,162,700 | -0.41(-0.78%) |
May 16, 2002 | 52.38 | 52.61 | 52.03 | 52.55 | 2,606,200 | +0.35(+0.67%) |
May 15, 2002 | 52.25 | 52.88 | 51.92 | 52.20 | 3,284,200 | -0.55(-1.04%) |
May 14, 2002 | 52.80 | 52.90 | 52.15 | 52.75 | 3,310,900 | +0.19(+0.36%) |
May 13, 2002 | 52.22 | 52.60 | 51.65 | 52.56 | 2,877,600 | +0.16(+0.31%) |
May 10, 2002 | 52.20 | 52.85 | 52.00 | 52.40 | 3,544,200 | +0.34(+0.65%) |
May 09, 2002 | 51.80 | 52.59 | 51.60 | 52.06 | 2,897,300 | +0.44(+0.85%) |
May 08, 2002 | 51.79 | 52.11 | 51.41 | 51.62 | 5,025,300 | -0.21(-0.41%) |
May 07, 2002 | 52.00 | 52.25 | 51.59 | 51.83 | 2,839,900 | -0.17(-0.33%) |
May 06, 2002 | 52.55 | 53.00 | 51.80 | 52.00 | 2,572,700 | -0.50(-0.95%) |
May 03, 2002 | 52.75 | 52.80 | 52.08 | 52.50 | 4,200,900 | -0.57(-1.07%) |
May 02, 2002 | 53.23 | 53.23 | 52.35 | 53.07 | 3,890,300 | +0.15(+0.28%) |
May 01, 2002 | 51.95 | 53.01 | 51.70 | 52.92 | 6,088,900 | +1.02(+1.97%) |
Apr 30, 2002 | 52.31 | 53.05 | 51.86 | 51.90 | 22,300,000 | -0.41(-0.78%) |
Apr 29, 2002 | 51.82 | 52.70 | 51.75 | 52.31 | 3,436,400 | +0.08(+0.15%) |
Apr 26, 2002 | 52.50 | 52.93 | 51.84 | 52.23 | 3,225,800 | -0.22(-0.42%) |
Apr 25, 2002 | 52.43 | 52.95 | 52.22 | 52.45 | 4,243,300 | -0.48(-0.91%) |
Apr 24, 2002 | 52.45 | 53.50 | 52.35 | 52.93 | 5,417,300 | +0.73(+1.40%) |
Apr 23, 2002 | 53.00 | 53.04 | 52.02 | 52.20 | 5,136,800 | -0.63(-1.19%) |
Apr 22, 2002 | 53.12 | 53.24 | 52.61 | 52.83 | 3,183,900 | -0.29(-0.55%) |
Apr 19, 2002 | 52.23 | 53.16 | 52.03 | 53.12 | 4,078,500 | +1.31(+2.53%) |
Apr 18, 2002 | 51.67 | 52.20 | 51.20 | 51.81 | 2,982,100 | -0.10(-0.19%) |
Apr 17, 2002 | 52.39 | 52.39 | 51.71 | 51.91 | 2,525,000 | -0.05(-0.10%) |
Apr 16, 2002 | 51.90 | 52.17 | 51.25 | 51.96 | 4,097,100 | +0.74(+1.44%) |
Apr 15, 2002 | 51.63 | 51.90 | 51.11 | 51.22 | 3,684,600 | -0.68(-1.31%) |
Apr 12, 2002 | 51.45 | 52.30 | 51.25 | 51.90 | 3,773,300 | +0.04(+0.08%) |
Apr 11, 2002 | 52.06 | 52.50 | 51.69 | 51.86 | 4,202,800 | -0.43(-0.82%) |
Apr 10, 2002 | 51.32 | 52.42 | 51.32 | 52.29 | 5,770,400 | +0.86(+1.67%) |
Apr 09, 2002 | 50.70 | 51.49 | 50.53 | 51.43 | 3,811,300 | +0.62(+1.22%) |
Apr 08, 2002 | 50.46 | 51.12 | 50.32 | 50.81 | 3,628,700 | +0.20(+0.40%) |
Apr 05, 2002 | 50.59 | 50.76 | 50.35 | 50.61 | 3,660,000 | +0.18(+0.36%) |
Apr 04, 2002 | 50.25 | 50.63 | 50.15 | 50.43 | 3,288,500 | +0.46(+0.92%) |
Apr 03, 2002 | 50.65 | 50.73 | 49.88 | 49.97 | 4,659,500 | -0.65(-1.28%) |
Apr 02, 2002 | 51.43 | 51.50 | 50.50 | 50.62 | 6,763,600 | -0.81(-1.57%) |
Apr 01, 2002 | 51.65 | 51.70 | 50.90 | 51.43 | 3,988,100 | -0.07(-0.14%) |
Mar 29, 2002 | 51.14 | 51.70 | 50.85 | 51.50 | 3,961,400 | +0.00(+0.00%) |
Mar 28, 2002 | 51.14 | 51.70 | 50.85 | 51.50 | 3,957,000 | +0.45(+0.88%) |
Mar 27, 2002 | 51.57 | 51.89 | 51.05 | 51.05 | 4,337,200 | -0.90(-1.73%) |
Mar 26, 2002 | 50.91 | 51.99 | 50.90 | 51.95 | 3,626,500 | +0.67(+1.31%) |
Mar 25, 2002 | 51.57 | 51.84 | 51.07 | 51.28 | 5,517,100 | +0.38(+0.75%) |
Mar 22, 2002 | 50.25 | 51.11 | 50.16 | 50.90 | 3,942,100 | +0.49(+0.97%) |
Mar 21, 2002 | 50.40 | 50.60 | 50.11 | 50.41 | 3,710,700 | -0.14(-0.28%) |
Mar 20, 2002 | 50.55 | 51.25 | 50.55 | 50.55 | 3,138,600 | -0.69(-1.35%) |
Mar 19, 2002 | 50.55 | 51.48 | 50.55 | 51.24 | 3,966,900 | +0.53(+1.05%) |
Mar 18, 2002 | 51.17 | 51.19 | 50.30 | 50.71 | 3,316,800 | -0.16(-0.31%) |
Mar 15, 2002 | 50.57 | 51.05 | 50.40 | 50.87 | 5,616,200 | +0.75(+1.50%) |
Mar 14, 2002 | 49.73 | 50.51 | 49.73 | 50.12 | 3,311,000 | +0.55(+1.11%) |
Mar 13, 2002 | 50.18 | 50.26 | 49.48 | 49.57 | 3,325,200 | -0.36(-0.72%) |
Mar 12, 2002 | 49.25 | 49.96 | 49.25 | 49.93 | 3,903,100 | +0.43(+0.87%) |
Mar 11, 2002 | 49.28 | 49.71 | 49.25 | 49.50 | 2,295,900 | -0.03(-0.06%) |
Mar 08, 2002 | 49.58 | 50.34 | 49.18 | 49.53 | 3,852,500 | +0.05(+0.10%) |
Mar 07, 2002 | 50.13 | 50.13 | 48.87 | 49.48 | 6,109,100 | -0.40(-0.80%) |
Mar 06, 2002 | 50.00 | 50.37 | 49.53 | 49.88 | 4,147,900 | -0.51(-1.01%) |
Mar 05, 2002 | 50.52 | 50.70 | 49.70 | 50.39 | 4,179,400 | -0.60(-1.18%) |
Mar 04, 2002 | 51.45 | 51.47 | 50.32 | 50.99 | 4,949,300 | -0.26(-0.51%) |
Mar 01, 2002 | 50.94 | 51.43 | 50.50 | 51.25 | 3,124,600 | +0.75(+1.49%) |
Feb 28, 2002 | 50.88 | 50.94 | 50.35 | 50.50 | 3,962,500 | -0.12(-0.24%) |
Feb 27, 2002 | 50.68 | 51.20 | 50.21 | 50.62 | 3,787,000 | +0.19(+0.38%) |
Feb 26, 2002 | 50.73 | 51.09 | 50.20 | 50.43 | 4,713,600 | -0.20(-0.40%) |
Feb 25, 2002 | 50.38 | 50.88 | 49.96 | 50.63 | 5,135,600 | +0.43(+0.86%) |
Feb 22, 2002 | 49.75 | 50.60 | 49.70 | 50.20 | 5,442,400 | +0.72(+1.46%) |
Feb 21, 2002 | 49.65 | 49.88 | 49.23 | 49.48 | 3,773,100 | -0.44(-0.88%) |
Feb 20, 2002 | 49.30 | 50.00 | 48.40 | 49.92 | 4,512,900 | +0.45(+0.91%) |
Feb 19, 2002 | 49.72 | 49.73 | 49.15 | 49.47 | 4,072,900 | -0.41(-0.82%) |
Feb 18, 2002 | 49.40 | 50.08 | 49.09 | 49.88 | 4,853,300 | +0.00(+0.00%) |
Feb 15, 2002 | 49.40 | 50.08 | 49.09 | 49.88 | 4,853,300 | +0.47(+0.95%) |
Feb 14, 2002 | 49.75 | 49.85 | 49.00 | 49.41 | 3,085,100 | -0.21(-0.42%) |
Feb 13, 2002 | 48.95 | 49.70 | 48.88 | 49.62 | 2,950,200 | +0.60(+1.22%) |
Feb 12, 2002 | 48.80 | 49.15 | 48.77 | 49.02 | 3,205,200 | +0.10(+0.20%) |
Feb 11, 2002 | 48.67 | 49.06 | 48.51 | 48.92 | 3,142,700 | +0.35(+0.72%) |
Feb 08, 2002 | 48.65 | 48.65 | 47.60 | 48.57 | 4,417,400 | -0.03(-0.06%) |
Feb 07, 2002 | 49.00 | 49.34 | 48.33 | 48.60 | 4,570,100 | -0.50(-1.02%) |
Feb 06, 2002 | 48.90 | 49.55 | 48.19 | 49.10 | 8,996,600 | -1.71(-3.37%) |
Feb 05, 2002 | 50.30 | 51.09 | 49.92 | 50.81 | 39,350,000 | +0.51(+1.01%) |
Feb 04, 2002 | 49.90 | 50.49 | 49.61 | 50.30 | 25,000,000 | +0.18(+0.36%) |
Feb 01, 2002 | 49.75 | 50.12 | 49.51 | 50.12 | 3,504,300 | +0.03(+0.06%) |
Jan 31, 2002 | 49.15 | 50.12 | 48.97 | 50.09 | 5,928,800 | +1.42(+2.92%) |
Jan 30, 2002 | 47.93 | 48.90 | 47.85 | 48.67 | 6,650,300 | +1.12(+2.36%) |
Jan 29, 2002 | 48.50 | 48.86 | 47.43 | 47.55 | 5,309,200 | -1.08(-2.22%) |
Jan 28, 2002 | 49.12 | 49.25 | 48.27 | 48.63 | 3,538,200 | -0.49(-1.00%) |
Jan 25, 2002 | 49.60 | 49.69 | 48.76 | 49.12 | 3,708,900 | -0.48(-0.97%) |
Jan 24, 2002 | 49.85 | 49.86 | 49.25 | 49.60 | 3,801,000 | +0.19(+0.38%) |
Jan 23, 2002 | 49.75 | 49.84 | 49.12 | 49.41 | 5,406,600 | -0.01(-0.02%) |
Jan 22, 2002 | 49.50 | 49.57 | 49.12 | 49.42 | 3,869,000 | +0.31(+0.63%) |
Jan 21, 2002 | 48.50 | 49.45 | 48.50 | 49.11 | 3,969,800 | +0.00(+0.00%) |
Jan 18, 2002 | 48.50 | 49.45 | 48.50 | 49.11 | 3,969,800 | +0.50(+1.03%) |
Jan 17, 2002 | 48.49 | 48.98 | 48.30 | 48.61 | 2,737,700 | +0.11(+0.23%) |
Jan 16, 2002 | 48.75 | 49.10 | 48.50 | 48.50 | 3,608,700 | -0.12(-0.25%) |
Jan 15, 2002 | 48.60 | 48.89 | 48.35 | 48.62 | 13,610,000 | +0.35(+0.73%) |
Jan 14, 2002 | 48.60 | 48.99 | 48.17 | 48.27 | 4,927,100 | -0.18(-0.37%) |
Jan 11, 2002 | 48.58 | 48.61 | 48.22 | 48.45 | 3,344,900 | +0.30(+0.62%) |
Jan 10, 2002 | 47.85 | 48.39 | 47.72 | 48.15 | 3,647,800 | -0.54(-1.11%) |