Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 44.11 | 45.27 | 43.19 | 45.04 | 93,651 | +1.13(+2.57%) |
Sep 27, 2002 | 43.69 | 44.57 | 42.10 | 43.91 | 239,213 | +0.38(+0.87%) |
Sep 26, 2002 | 43.08 | 43.81 | 42.89 | 43.53 | 44,514 | +0.45(+1.06%) |
Sep 25, 2002 | 42.19 | 43.46 | 41.82 | 43.08 | 132,370 | +0.88(+2.08%) |
Sep 24, 2002 | 41.40 | 42.43 | 41.06 | 42.20 | 58,449 | +0.80(+1.92%) |
Sep 23, 2002 | 41.00 | 41.52 | 40.65 | 41.40 | 9,642 | +0.12(+0.29%) |
Sep 20, 2002 | 42.20 | 42.39 | 40.62 | 41.28 | 59,572 | -0.91(-2.15%) |
Sep 19, 2002 | 43.51 | 43.52 | 42.19 | 42.19 | 35,262 | -1.32(-3.04%) |
Sep 18, 2002 | 43.33 | 43.76 | 43.33 | 43.52 | 48,873 | +0.17(+0.40%) |
Sep 17, 2002 | 42.85 | 43.71 | 42.85 | 43.34 | 20,738 | +0.32(+0.74%) |
Sep 16, 2002 | 43.33 | 43.34 | 42.85 | 43.02 | 2,905 | -0.13(-0.30%) |
Sep 13, 2002 | 42.96 | 43.34 | 42.96 | 43.15 | 68,686 | +0.08(+0.19%) |
Sep 12, 2002 | 43.74 | 43.74 | 42.98 | 43.07 | 27,870 | -0.65(-1.49%) |
Sep 11, 2002 | 44.67 | 45.05 | 43.72 | 43.72 | 11,491 | -0.45(-1.01%) |
Sep 10, 2002 | 45.09 | 45.42 | 44.17 | 44.17 | 90,216 | -0.82(-1.83%) |
Sep 09, 2002 | 44.27 | 45.00 | 43.91 | 44.99 | 16,907 | +0.91(+2.06%) |
Sep 06, 2002 | 42.80 | 44.26 | 42.71 | 44.08 | 42,268 | +1.16(+2.70%) |
Sep 05, 2002 | 43.78 | 43.78 | 42.70 | 42.93 | 28,135 | -0.76(-1.73%) |
Sep 04, 2002 | 42.62 | 44.62 | 41.99 | 43.68 | 66,969 | +1.05(+2.47%) |
Sep 03, 2002 | 41.96 | 42.86 | 41.93 | 42.63 | 54,209 | +0.67(+1.60%) |
Aug 30, 2002 | 42.80 | 43.00 | 41.96 | 41.96 | 38,173 | -1.04(-2.41%) |
Aug 29, 2002 | 42.05 | 43.91 | 41.41 | 42.99 | 33,533 | +0.78(+1.85%) |
Aug 28, 2002 | 42.09 | 42.70 | 41.64 | 42.21 | 29,323 | +0.69(+1.66%) |
Aug 27, 2002 | 43.75 | 43.75 | 41.28 | 41.52 | 21,530 | -2.07(-4.76%) |
Aug 26, 2002 | 43.96 | 44.39 | 43.30 | 43.60 | 42,721 | -0.08(-0.19%) |
Aug 23, 2002 | 42.28 | 43.68 | 42.28 | 43.68 | 79,244 | +0.30(+0.70%) |
Aug 22, 2002 | 43.49 | 43.83 | 42.97 | 43.38 | 106,559 | -0.11(-0.24%) |
Aug 21, 2002 | 41.93 | 43.80 | 41.87 | 43.49 | 32,896 | +1.42(+3.38%) |
Aug 20, 2002 | 42.40 | 42.45 | 41.85 | 42.06 | 14,397 | +1.05(+2.57%) |
Aug 16, 2002 | 41.55 | 41.64 | 40.85 | 41.01 | 55,609 | -0.45(-1.10%) |
Aug 15, 2002 | 41.63 | 42.12 | 40.98 | 41.46 | 49,676 | -0.17(-0.40%) |
Aug 14, 2002 | 40.12 | 41.63 | 39.94 | 41.63 | 32,890 | +1.26(+3.11%) |
Aug 13, 2002 | 40.87 | 40.95 | 40.13 | 40.37 | 23,247 | -0.23(-0.56%) |
Aug 12, 2002 | 40.58 | 41.34 | 40.48 | 40.60 | 32,361 | +0.48(+1.21%) |
Aug 07, 2002 | 40.55 | 40.56 | 39.78 | 40.12 | 29,191 | +0.07(+0.17%) |
Aug 06, 2002 | 39.52 | 40.50 | 39.45 | 40.05 | 54,552 | +0.56(+1.42%) |
Aug 05, 2002 | 42.40 | 42.68 | 39.26 | 39.49 | 71,856 | -2.34(-5.59%) |
Aug 02, 2002 | 43.15 | 43.45 | 41.83 | 41.83 | 126,013 | -1.63(-3.74%) |
Aug 01, 2002 | 42.05 | 44.14 | 41.79 | 43.45 | 65,780 | +1.44(+3.42%) |
Jul 31, 2002 | 41.48 | 43.34 | 41.48 | 42.02 | 71,856 | +0.45(+1.09%) |
Jul 30, 2002 | 42.20 | 42.35 | 40.75 | 41.56 | 71,130 | -1.19(-2.78%) |
Jul 29, 2002 | 40.89 | 43.08 | 41.26 | 42.75 | 50,722 | +1.93(+4.73%) |
Jul 26, 2002 | 39.53 | 41.52 | 39.16 | 40.82 | 43,457 | +1.26(+3.20%) |
Jul 25, 2002 | 38.42 | 39.75 | 38.16 | 39.56 | 127,862 | +1.34(+3.51%) |
Jul 24, 2002 | 38.23 | 38.23 | 37.51 | 38.22 | 86,254 | -0.01(-0.04%) |
Jul 23, 2002 | 35.82 | 38.78 | 35.82 | 38.23 | 173,168 | +2.42(+6.76%) |
Jul 22, 2002 | 38.19 | 38.23 | 35.66 | 35.81 | 82,819 | -2.85(-7.38%) |
Jul 19, 2002 | 37.93 | 39.06 | 37.92 | 38.66 | 53,760 | -1.01(-2.54%) |
Jul 17, 2002 | 41.04 | 41.49 | 39.37 | 39.67 | 37,513 | -5.01(-11.20%) |
Jul 12, 2002 | 44.49 | 45.42 | 43.91 | 44.68 | 66,308 | +0.01(+0.02%) |
Jul 11, 2002 | 45.73 | 46.21 | 44.54 | 44.67 | 121,257 | -0.98(-2.16%) |
Jul 10, 2002 | 46.11 | 46.54 | 45.65 | 45.65 | 54,684 | -0.57(-1.23%) |
Jul 09, 2002 | 44.55 | 46.22 | 44.55 | 46.22 | 148,336 | +1.56(+3.49%) |
Jul 08, 2002 | 43.91 | 44.66 | 43.91 | 44.66 | 81,631 | +0.75(+1.71%) |
Jul 05, 2002 | 43.91 | 44.47 | 43.64 | 43.91 | 33,814 | +0.66(+1.52%) |
Jul 04, 2002 | 45.73 | 45.79 | 42.21 | 43.25 | 164,847 | +0.00(+0.00%) |
Jul 03, 2002 | 45.73 | 45.79 | 42.21 | 43.25 | 164,847 | -2.53(-5.52%) |
Jul 02, 2002 | 46.56 | 46.56 | 45.56 | 45.78 | 40,551 | -1.08(-2.29%) |
Jul 01, 2002 | 47.70 | 48.16 | 46.46 | 46.85 | 65,648 | -1.29(-2.69%) |
Jun 28, 2002 | 49.28 | 49.28 | 47.32 | 48.15 | 298,917 | -1.02(-2.08%) |
Jun 27, 2002 | 48.48 | 49.47 | 48.48 | 49.17 | 78,196 | +0.60(+1.23%) |
Jun 26, 2002 | 48.44 | 49.00 | 48.44 | 48.57 | 58,515 | -0.56(-1.14%) |
Jun 25, 2002 | 49.30 | 49.41 | 48.68 | 49.13 | 105,407 | -0.95(-1.90%) |
Jun 21, 2002 | 48.31 | 50.12 | 48.29 | 50.09 | 62,081 | +1.78(+3.68%) |
Jun 20, 2002 | 48.07 | 48.63 | 47.49 | 48.31 | 37,777 | +0.80(+1.67%) |
Jun 19, 2002 | 47.79 | 48.83 | 47.51 | 47.51 | 25,361 | -0.61(-1.26%) |
Jun 18, 2002 | 47.70 | 48.41 | 47.70 | 48.12 | 11,888 | +0.72(+1.52%) |
Jun 17, 2002 | 45.36 | 48.53 | 45.36 | 47.40 | 68,686 | +1.94(+4.26%) |
Jun 14, 2002 | 45.27 | 45.50 | 45.16 | 45.46 | 75,026 | -0.12(-0.27%) |
Jun 12, 2002 | 45.65 | 46.84 | 45.16 | 45.58 | 61,289 | -0.08(-0.17%) |
Jun 11, 2002 | 45.61 | 46.29 | 45.31 | 45.66 | 70,799 | +0.03(+0.07%) |
Jun 10, 2002 | 44.77 | 45.65 | 44.77 | 45.63 | 85,329 | +1.11(+2.48%) |
Jun 07, 2002 | 44.43 | 44.67 | 43.72 | 44.52 | 49,533 | -0.05(-0.12%) |
Jun 06, 2002 | 44.67 | 44.86 | 44.29 | 44.58 | 60,628 | -0.39(-0.88%) |
Jun 05, 2002 | 45.54 | 45.55 | 44.54 | 44.97 | 39,494 | +0.01(+0.02%) |
May 31, 2002 | 45.38 | 45.61 | 44.52 | 44.96 | 35,531 | -1.23(-2.67%) |
May 28, 2002 | 45.99 | 46.48 | 45.99 | 46.20 | 37,381 | -0.02(-0.05%) |
May 27, 2002 | 46.11 | 46.29 | 45.80 | 46.22 | 27,870 | +0.00(+0.00%) |
May 24, 2002 | 46.11 | 46.29 | 45.80 | 46.22 | 27,870 | +0.04(+0.08%) |
May 23, 2002 | 45.92 | 46.74 | 45.82 | 46.18 | 10,170 | +0.19(+0.41%) |
May 22, 2002 | 47.24 | 47.31 | 45.98 | 45.99 | 33,814 | -0.95(-2.02%) |
May 21, 2002 | 45.21 | 46.94 | 45.17 | 46.94 | 28,663 | +1.50(+3.30%) |
May 20, 2002 | 46.17 | 46.17 | 45.16 | 45.44 | 38,966 | -0.74(-1.61%) |
May 17, 2002 | 46.45 | 46.86 | 46.41 | 46.18 | 31,833 | -0.61(-1.29%) |
May 16, 2002 | 47.70 | 47.77 | 46.18 | 46.79 | 31,965 | -1.40(-2.91%) |
May 15, 2002 | 48.07 | 48.19 | 47.42 | 48.19 | 49,797 | +0.01(+0.02%) |
May 14, 2002 | 44.67 | 47.70 | 44.67 | 48.18 | 73,705 | +3.03(+6.71%) |
May 13, 2002 | 44.08 | 45.15 | 43.70 | 45.15 | 37,645 | +0.86(+1.95%) |
May 10, 2002 | 43.72 | 44.29 | 43.55 | 44.29 | 87,839 | +0.71(+1.63%) |
May 09, 2002 | 43.80 | 43.96 | 43.23 | 43.58 | 59,572 | -0.37(-0.84%) |
May 08, 2002 | 44.67 | 44.67 | 43.95 | 43.95 | 74,630 | -0.49(-1.11%) |
May 07, 2002 | 43.49 | 44.44 | 43.35 | 44.44 | 64,327 | +0.53(+1.21%) |
May 06, 2002 | 43.98 | 44.06 | 43.30 | 43.91 | 25,229 | -0.11(-0.26%) |
May 03, 2002 | 41.74 | 45.42 | 41.74 | 44.02 | 412,514 | +2.38(+5.73%) |
May 02, 2002 | 41.12 | 41.75 | 41.11 | 41.64 | 21,530 | +0.18(+0.44%) |
May 01, 2002 | 42.67 | 42.96 | 41.45 | 41.46 | 33,154 | -1.40(-3.27%) |
Apr 30, 2002 | 40.20 | 43.05 | 40.09 | 42.86 | 54,024 | +2.54(+6.31%) |
Apr 29, 2002 | 41.16 | 41.16 | 40.20 | 40.31 | 105,935 | -0.72(-1.75%) |
Apr 26, 2002 | 40.59 | 41.15 | 40.59 | 41.03 | 51,250 | +0.08(+0.18%) |
Apr 25, 2002 | 40.69 | 40.96 | 40.43 | 40.96 | 12,944 | +0.17(+0.43%) |
Apr 24, 2002 | 39.46 | 40.81 | 39.46 | 40.78 | 36,456 | +1.14(+2.88%) |
Apr 23, 2002 | 38.93 | 39.75 | 38.93 | 39.64 | 58,251 | +0.67(+1.71%) |
Apr 22, 2002 | 39.22 | 39.22 | 38.78 | 38.97 | 11,491 | -0.24(-0.62%) |
Apr 19, 2002 | 39.25 | 39.44 | 39.09 | 39.22 | 23,908 | +0.23(+0.58%) |
Apr 18, 2002 | 40.01 | 40.01 | 38.88 | 38.99 | 103,557 | -0.76(-1.92%) |
Apr 17, 2002 | 40.24 | 40.24 | 39.75 | 39.75 | 21,134 | -0.35(-0.86%) |
Apr 16, 2002 | 39.75 | 40.24 | 39.75 | 40.10 | 27,606 | +0.13(+0.32%) |
Apr 15, 2002 | 39.49 | 39.97 | 39.48 | 39.97 | 15,718 | +0.37(+0.94%) |
Apr 12, 2002 | 39.22 | 39.60 | 38.95 | 39.60 | 14,793 | +0.36(+0.90%) |
Apr 11, 2002 | 39.23 | 39.45 | 39.09 | 39.25 | 115,710 | -0.14(-0.35%) |
Apr 10, 2002 | 38.72 | 39.56 | 38.72 | 39.38 | 15,850 | +0.53(+1.36%) |
Apr 09, 2002 | 38.04 | 38.91 | 37.82 | 38.85 | 36,324 | +1.04(+2.76%) |
Apr 08, 2002 | 37.93 | 37.93 | 37.49 | 37.81 | 29,720 | +0.01(+0.02%) |
Apr 05, 2002 | 37.21 | 37.97 | 37.21 | 37.80 | 20,870 | +0.51(+1.38%) |
Apr 04, 2002 | 36.50 | 37.47 | 36.50 | 37.29 | 15,322 | -0.06(-0.16%) |
Apr 03, 2002 | 37.08 | 37.37 | 36.94 | 37.35 | 52,307 | +0.21(+0.57%) |
Apr 02, 2002 | 36.91 | 37.33 | 36.91 | 37.13 | 52,835 | +0.11(+0.31%) |
Apr 01, 2002 | 37.08 | 37.32 | 36.36 | 37.02 | 49,929 | -0.15(-0.41%) |
Mar 29, 2002 | 37.06 | 37.35 | 36.98 | 37.17 | 132,221 | +0.00(+0.00%) |
Mar 28, 2002 | 37.06 | 37.35 | 36.98 | 37.17 | 132,221 | +0.09(+0.24%) |
Mar 27, 2002 | 37.02 | 37.13 | 36.94 | 37.08 | 100,123 | -0.05(-0.14%) |
Mar 26, 2002 | 36.87 | 37.25 | 36.84 | 37.13 | 72,120 | +0.11(+0.31%) |
Mar 25, 2002 | 36.91 | 37.71 | 36.87 | 37.02 | 60,496 | -0.08(-0.22%) |
Mar 22, 2002 | 36.97 | 37.17 | 36.95 | 37.10 | 100,255 | +0.02(+0.04%) |
Mar 21, 2002 | 37.09 | 37.21 | 36.94 | 37.09 | 189,151 | -0.05(-0.12%) |
Mar 20, 2002 | 37.29 | 37.44 | 37.07 | 37.13 | 274,613 | -0.38(-1.01%) |
Mar 19, 2002 | 37.51 | 37.51 | 37.30 | 37.51 | 70,799 | +0.00(+0.00%) |
Mar 18, 2002 | 37.65 | 37.92 | 37.21 | 37.51 | 75,026 | -0.14(-0.36%) |
Mar 15, 2002 | 37.66 | 38.16 | 37.55 | 37.65 | 64,855 | -0.32(-0.84%) |
Mar 14, 2002 | 38.08 | 38.34 | 37.75 | 37.97 | 127,069 | +0.11(+0.30%) |
Mar 13, 2002 | 37.85 | 38.11 | 37.85 | 37.85 | 14,265 | -0.31(-0.81%) |
Mar 12, 2002 | 37.97 | 38.34 | 37.86 | 38.16 | 22,719 | +0.00(+0.00%) |
Mar 11, 2002 | 37.79 | 38.31 | 37.70 | 38.16 | 22,587 | +0.33(+0.86%) |
Mar 08, 2002 | 37.82 | 38.19 | 37.79 | 37.84 | 39,230 | -0.09(-0.24%) |
Mar 07, 2002 | 37.73 | 38.19 | 37.73 | 37.93 | 61,025 | -0.30(-0.77%) |
Mar 06, 2002 | 37.74 | 38.22 | 37.59 | 38.22 | 32,493 | +0.39(+1.02%) |
Mar 05, 2002 | 39.22 | 39.22 | 37.33 | 37.84 | 76,875 | -1.32(-3.36%) |
Mar 04, 2002 | 37.40 | 39.60 | 37.40 | 39.16 | 134,598 | +1.67(+4.46%) |
Mar 01, 2002 | 36.56 | 37.94 | 36.56 | 37.48 | 47,155 | +1.16(+3.19%) |
Feb 28, 2002 | 36.40 | 36.45 | 36.04 | 36.32 | 20,077 | -0.20(-0.56%) |
Feb 27, 2002 | 35.51 | 36.55 | 35.51 | 36.53 | 48,608 | +0.35(+0.96%) |
Feb 26, 2002 | 35.74 | 36.33 | 35.73 | 36.18 | 6,076 | -0.01(-0.02%) |
Feb 25, 2002 | 35.20 | 36.45 | 35.20 | 36.19 | 21,662 | +0.56(+1.57%) |
Feb 22, 2002 | 35.20 | 35.96 | 35.20 | 35.63 | 19,417 | +0.32(+0.90%) |
Feb 21, 2002 | 35.50 | 35.58 | 34.98 | 35.31 | 37,117 | -0.04(-0.11%) |
Feb 20, 2002 | 35.28 | 35.75 | 35.20 | 35.35 | 24,172 | -0.06(-0.17%) |
Feb 19, 2002 | 35.70 | 35.70 | 35.20 | 35.41 | 38,966 | -0.30(-0.83%) |
Feb 18, 2002 | 36.94 | 36.94 | 35.42 | 35.70 | 107,124 | +0.00(+0.00%) |
Feb 15, 2002 | 36.94 | 36.94 | 35.42 | 35.70 | 107,124 | -1.18(-3.20%) |
Feb 14, 2002 | 36.66 | 37.26 | 36.46 | 36.88 | 28,002 | +0.39(+1.08%) |
Feb 13, 2002 | 35.85 | 37.00 | 35.85 | 36.49 | 28,267 | -0.08(-0.23%) |
Feb 12, 2002 | 34.83 | 36.85 | 34.69 | 36.57 | 177,395 | +1.69(+4.84%) |
Feb 11, 2002 | 32.74 | 35.35 | 32.41 | 34.89 | 139,618 | +1.85(+5.62%) |
Feb 08, 2002 | 32.67 | 33.03 | 32.52 | 33.03 | 32,890 | +0.51(+1.58%) |
Feb 07, 2002 | 32.36 | 32.67 | 32.18 | 32.52 | 77,140 | +0.00(+0.00%) |
Feb 06, 2002 | 32.48 | 32.78 | 32.27 | 32.52 | 410,797 | -0.28(-0.85%) |
Feb 05, 2002 | 32.35 | 32.97 | 32.02 | 32.80 | 115,842 | +0.66(+2.05%) |
Feb 04, 2002 | 33.28 | 33.35 | 32.14 | 32.14 | 99,331 | -1.14(-3.43%) |
Feb 01, 2002 | 34.37 | 34.75 | 33.28 | 33.28 | 93,122 | -0.99(-2.89%) |
Jan 31, 2002 | 32.93 | 34.30 | 32.90 | 34.27 | 31,437 | +1.57(+4.79%) |
Jan 30, 2002 | 33.10 | 33.32 | 32.52 | 32.71 | 226,532 | -0.58(-1.75%) |
Jan 29, 2002 | 33.31 | 33.46 | 33.12 | 33.29 | 260,744 | -0.33(-0.99%) |
Jan 28, 2002 | 34.00 | 34.03 | 33.42 | 33.62 | 21,398 | -0.30(-0.89%) |
Jan 25, 2002 | 33.83 | 34.01 | 33.38 | 33.92 | 72,120 | +0.04(+0.11%) |
Jan 24, 2002 | 34.07 | 34.07 | 33.75 | 33.89 | 66,969 | -0.03(-0.09%) |
Jan 23, 2002 | 34.07 | 34.20 | 33.90 | 33.92 | 94,179 | -0.13(-0.38%) |
Jan 22, 2002 | 34.07 | 34.30 | 33.88 | 34.05 | 59,704 | -0.33(-0.95%) |
Jan 21, 2002 | 34.20 | 34.37 | 33.96 | 34.37 | 23,115 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.37 | 33.96 | 34.37 | 23,115 | +0.04(+0.11%) |
Jan 17, 2002 | 35.62 | 35.62 | 34.30 | 34.33 | 101,576 | -1.23(-3.45%) |
Jan 16, 2002 | 35.96 | 35.96 | 35.48 | 35.56 | 82,159 | +0.01(+0.02%) |
Jan 15, 2002 | 35.67 | 35.69 | 35.52 | 35.55 | 25,096 | -0.15(-0.42%) |
Jan 14, 2002 | 35.67 | 36.15 | 35.39 | 35.70 | 45,306 | -0.83(-2.28%) |
Jan 11, 2002 | 36.68 | 36.79 | 36.05 | 36.54 | 19,813 | -0.03(-0.08%) |
Jan 10, 2002 | 36.28 | 36.63 | 36.28 | 36.57 | 31,569 | -0.32(-0.86%) |