Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 31.18 | 31.91 | 30.73 | 31.38 | 48,927 | -0.35(-1.11%) |
Sep 27, 2002 | 32.41 | 32.61 | 31.72 | 31.73 | 2,628,236 | -1.23(-3.72%) |
Sep 26, 2002 | 32.64 | 33.09 | 32.50 | 32.96 | 30,791 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.64 | 31.64 | 32.27 | 179,008 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.48 | 31.71 | 13,451,705 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.67 | 32.19 | 33,270 | -0.46(-1.41%) |
Sep 20, 2002 | 32.62 | 32.68 | 32.45 | 32.65 | 1,252,535 | +0.05(+0.16%) |
Sep 19, 2002 | 32.86 | 33.26 | 32.42 | 32.60 | 740,430 | -1.14(-3.38%) |
Sep 18, 2002 | 33.52 | 33.88 | 32.97 | 33.74 | 16,439 | +0.17(+0.50%) |
Sep 17, 2002 | 34.54 | 34.54 | 33.55 | 33.57 | 14,351 | -0.80(-2.34%) |
Sep 16, 2002 | 34.28 | 34.38 | 33.81 | 34.38 | 1,604,810 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.92 | 34.38 | 30,269 | +0.20(+0.58%) |
Sep 12, 2002 | 34.64 | 34.65 | 34.18 | 34.18 | 8,480 | -1.10(-3.13%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.02 | 35.29 | 1,712,711 | +0.14(+0.39%) |
Sep 10, 2002 | 34.77 | 35.15 | 34.67 | 35.15 | 10,046 | +0.34(+0.99%) |
Sep 09, 2002 | 33.91 | 34.89 | 33.91 | 34.80 | 83,763 | +0.23(+0.66%) |
Sep 06, 2002 | 34.63 | 34.67 | 34.15 | 34.57 | 79,196 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.11 | 33.59 | 33.74 | 2,070,466 | -0.92(-2.65%) |
Sep 04, 2002 | 33.84 | 34.66 | 33.84 | 34.66 | 199,100 | +0.86(+2.54%) |
Sep 03, 2002 | 35.03 | 35.03 | 33.80 | 33.80 | 253,899 | -1.54(-4.36%) |
Aug 30, 2002 | 35.87 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.79 | 35.08 | 35.64 | 961,451 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.03 | 35.41 | 35.68 | 379,674 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.31 | 98,767 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.89 | 36.23 | 36.64 | 411,770 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.27 | 36.45 | 20,092 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.56 | 36.74 | 37.56 | 34,053 | +0.61(+1.66%) |
Aug 21, 2002 | 36.79 | 37.07 | 36.25 | 36.94 | 792,489 | +0.34(+0.94%) |
Aug 20, 2002 | 36.76 | 36.76 | 36.37 | 36.60 | 104,638 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.41 | 35.95 | 36.15 | 376,934 | -0.04(-0.11%) |
Aug 15, 2002 | 27.65 | 36.34 | 35.66 | 36.18 | 501,405 | +0.41(+1.14%) |
Aug 14, 2002 | 34.24 | 35.84 | 34.01 | 35.78 | 97,854 | +1.44(+4.20%) |
Aug 13, 2002 | 34.76 | 35.45 | 34.34 | 34.34 | 56,755 | -0.90(-2.55%) |
Aug 12, 2002 | 34.66 | 35.31 | 34.66 | 35.23 | 1,061,914 | +1.23(+3.61%) |
Aug 07, 2002 | 33.88 | 34.01 | 33.07 | 34.01 | 166,482 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,130 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,953 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.11 | 33.05 | 33.42 | 152,130 | -0.60(-1.76%) |
Aug 01, 2002 | 34.92 | 34.92 | 34.01 | 34.01 | 27,529 | -0.96(-2.74%) |
Jul 31, 2002 | 34.54 | 35.06 | 34.35 | 34.97 | 29,747 | +0.29(+0.84%) |
Jul 30, 2002 | 34.34 | 35.03 | 34.01 | 34.68 | 170,657 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.88 | 33.59 | 34.62 | 175,485 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.90 | 32.04 | 32.90 | 10,581,312 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.76 | 31.35 | 32.35 | 35,097 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,116 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.57 | 30.57 | 75,934 | -0.72(-2.30%) |
Jul 22, 2002 | 32.01 | 32.57 | 31.22 | 31.29 | 151,608 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.36 | 32.24 | 32.42 | 232,110 | -2.32(-6.68%) |
Jul 17, 2002 | 35.45 | 35.76 | 34.65 | 34.74 | 20,353 | -0.51(-1.46%) |
Jul 12, 2002 | 35.55 | 35.73 | 34.96 | 35.26 | 116,772 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.71 | 34.48 | 35.71 | 65,888 | +0.51(+1.44%) |
Jul 10, 2002 | 36.56 | 36.68 | 35.20 | 35.20 | 109,727 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.62 | 36.70 | 36.80 | 12,655 | -0.67(-1.78%) |
Jul 08, 2002 | 37.82 | 37.82 | 37.52 | 37.47 | 965,495 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.89 | 36.90 | 37.89 | 9,133 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.48(+1.34%) |
Jul 02, 2002 | 36.87 | 36.87 | 36.01 | 36.05 | 23,876 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.12 | 37.12 | 7,697 | -0.48(-1.26%) |
Jun 28, 2002 | 37.90 | 38.19 | 37.59 | 37.59 | 9,002 | -0.05(-0.12%) |
Jun 27, 2002 | 37.28 | 37.64 | 36.53 | 37.64 | 177,181 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.95 | 35.96 | 36.84 | 47,100 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,786 | -0.72(-1.91%) |
Jun 21, 2002 | 37.90 | 38.24 | 37.33 | 37.63 | 5,479 | -0.67(-1.74%) |
Jun 20, 2002 | 38.86 | 38.97 | 38.30 | 38.30 | 7,175 | -0.63(-1.61%) |
Jun 19, 2002 | 39.27 | 39.55 | 38.93 | 38.93 | 9,002 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.74 | 39.36 | 39.66 | 6,654 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.67 | 38.86 | 39.47 | 8,872 | +1.03(+2.67%) |
Jun 14, 2002 | 38.05 | 38.71 | 37.81 | 38.44 | 14,351 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.13 | 38.22 | 39.01 | 71,759 | +0.54(+1.39%) |
Jun 11, 2002 | 39.43 | 39.55 | 38.44 | 38.48 | 40,707 | -0.97(-2.45%) |
Jun 10, 2002 | 38.93 | 39.44 | 38.93 | 39.44 | 7,045 | +0.43(+1.10%) |
Jun 07, 2002 | 38.71 | 39.15 | 38.54 | 39.01 | 34,314 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.04 | 39.10 | 39.16 | 17,222 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.90 | 39.58 | 39.88 | 8,480 | -1.05(-2.57%) |
May 31, 2002 | 40.79 | 41.31 | 40.79 | 40.93 | 15,004 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.62 | 40.93 | 41.05 | 8,219 | -0.34(-0.81%) |
May 27, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | +0.00(+0.00%) |
May 24, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | -0.79(-1.87%) |
May 23, 2002 | 41.81 | 42.18 | 41.57 | 42.18 | 27,399 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.68 | 41.44 | 41.65 | 12,525 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.30 | 41.27 | 41.46 | 7,958 | -0.50(-1.19%) |
May 20, 2002 | 42.28 | 42.28 | 41.86 | 41.96 | 25,050 | -0.63(-1.48%) |
May 17, 2002 | 42.47 | 42.59 | 42.17 | 42.59 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.15 | 75,152 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.65 | 9,524 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.08 | 41.46 | 42.08 | 9,654 | +1.28(+3.14%) |
May 13, 2002 | 40.17 | 40.83 | 40.17 | 40.80 | 6,523 | +0.55(+1.37%) |
May 10, 2002 | 40.76 | 40.76 | 40.20 | 40.25 | 3,000 | -0.68(-1.67%) |
May 09, 2002 | 41.28 | 41.28 | 40.85 | 40.93 | 4,566 | -0.69(-1.66%) |
May 08, 2002 | 40.86 | 41.62 | 40.70 | 41.62 | 22,702 | +1.87(+4.70%) |
May 07, 2002 | 40.13 | 40.22 | 39.75 | 39.75 | 8,480 | -0.26(-0.65%) |
May 06, 2002 | 40.66 | 40.89 | 40.01 | 40.01 | 1,748,330 | -0.61(-1.51%) |
May 03, 2002 | 41.07 | 41.08 | 40.58 | 40.62 | 25,442 | -0.56(-1.36%) |
May 02, 2002 | 41.53 | 41.53 | 41.14 | 41.18 | 59,625 | -0.18(-0.44%) |
May 01, 2002 | 40.96 | 41.37 | 40.47 | 41.37 | 22,310 | +0.30(+0.73%) |
Apr 30, 2002 | 40.43 | 41.22 | 40.29 | 41.07 | 5,479 | +0.69(+1.71%) |
Apr 29, 2002 | 41.04 | 40.95 | 40.38 | 40.38 | 10,568 | -0.71(-1.72%) |
Apr 26, 2002 | 41.78 | 41.78 | 40.97 | 41.08 | 12,133 | -0.17(-0.41%) |
Apr 25, 2002 | 41.56 | 41.67 | 41.23 | 41.25 | 10,568 | -0.61(-1.46%) |
Apr 24, 2002 | 41.96 | 42.27 | 41.83 | 41.86 | 10,046 | -0.10(-0.24%) |
Apr 23, 2002 | 42.31 | 42.38 | 41.96 | 41.96 | 6,654 | -0.37(-0.87%) |
Apr 22, 2002 | 42.76 | 42.76 | 42.28 | 42.33 | 23,745 | -0.58(-1.36%) |
Apr 19, 2002 | 43.24 | 43.24 | 42.91 | 42.91 | 782 | +0.03(+0.07%) |
Apr 18, 2002 | 42.88 | 43.10 | 42.77 | 42.88 | 7,828 | -0.03(-0.07%) |
Apr 17, 2002 | 43.30 | 43.34 | 42.81 | 42.91 | 5,610 | -0.21(-0.48%) |
Apr 16, 2002 | 42.81 | 43.22 | 42.81 | 43.12 | 83,371 | +0.97(+2.29%) |
Apr 15, 2002 | 42.74 | 42.74 | 41.96 | 42.15 | 15,656 | -0.31(-0.74%) |
Apr 12, 2002 | 42.26 | 42.59 | 42.23 | 42.47 | 4,827 | +0.34(+0.80%) |
Apr 11, 2002 | 85.88 | 42.81 | 42.08 | 42.13 | 1,409,102 | -1.23(-2.85%) |
Apr 10, 2002 | 43.13 | 43.38 | 42.96 | 43.37 | 17,613 | +0.44(+1.04%) |
Apr 09, 2002 | 43.26 | 43.27 | 42.89 | 42.92 | 55,059 | -0.24(-0.55%) |
Apr 08, 2002 | 42.85 | 43.28 | 42.70 | 43.16 | 91,330 | -0.18(-0.41%) |
Apr 05, 2002 | 43.61 | 43.69 | 43.28 | 43.33 | 7,958 | -0.05(-0.11%) |
Apr 04, 2002 | 43.22 | 43.60 | 43.22 | 43.38 | 49,057 | -0.25(-0.56%) |
Apr 03, 2002 | 43.96 | 43.96 | 43.48 | 43.63 | 4,566 | -0.21(-0.47%) |
Apr 02, 2002 | 44.06 | 44.06 | 43.83 | 43.83 | 2,478 | -0.46(-1.04%) |
Apr 01, 2002 | 43.92 | 44.29 | 43.76 | 44.29 | 33,139 | -0.18(-0.41%) |
Mar 29, 2002 | 44.30 | 45.30 | 44.29 | 44.48 | 15,004 | +0.00(+0.00%) |
Mar 28, 2002 | 44.30 | 45.30 | 44.29 | 44.48 | 15,004 | +0.11(+0.26%) |
Mar 27, 2002 | 44.35 | 44.52 | 44.24 | 44.36 | 1,696 | +0.41(+0.92%) |
Mar 26, 2002 | 43.86 | 44.61 | 43.86 | 43.96 | 6,132 | +0.12(+0.28%) |
Mar 25, 2002 | 44.58 | 44.58 | 43.83 | 43.83 | 2,113,653 | -0.52(-1.18%) |
Mar 22, 2002 | 44.48 | 44.81 | 44.35 | 44.35 | 4,305 | -0.45(-1.01%) |
Mar 21, 2002 | 44.72 | 44.81 | 44.28 | 44.81 | 12,525 | +0.03(+0.07%) |
Mar 20, 2002 | 45.22 | 45.22 | 44.62 | 44.78 | 9,133 | -0.71(-1.55%) |
Mar 19, 2002 | 45.55 | 45.57 | 45.38 | 45.48 | 8,741 | +0.25(+0.56%) |
Mar 18, 2002 | 45.50 | 45.60 | 44.95 | 45.23 | 28,182 | -0.21(-0.46%) |
Mar 15, 2002 | 45.25 | 45.46 | 45.04 | 45.43 | 4,957 | +0.48(+1.07%) |
Mar 14, 2002 | 44.95 | 45.06 | 44.76 | 44.95 | 11,612 | +0.18(+0.41%) |
Mar 13, 2002 | 45.20 | 45.24 | 44.77 | 44.77 | 6,393 | -0.66(-1.45%) |
Mar 12, 2002 | 44.84 | 45.43 | 44.84 | 45.43 | 5,479 | -0.12(-0.27%) |
Mar 11, 2002 | 45.29 | 45.65 | 45.22 | 45.55 | 10,437 | +0.14(+0.30%) |
Mar 08, 2002 | 45.60 | 45.70 | 45.22 | 45.41 | 63,409 | +0.34(+0.75%) |
Mar 07, 2002 | 45.63 | 45.71 | 44.98 | 45.07 | 10,568 | -0.42(-0.93%) |
Mar 06, 2002 | 45.04 | 45.50 | 45.01 | 45.50 | 12,264 | +0.67(+1.49%) |
Mar 05, 2002 | 44.71 | 45.01 | 44.71 | 44.83 | 14,091 | -0.20(-0.44%) |
Mar 04, 2002 | 44.45 | 45.03 | 44.44 | 45.03 | 24,789 | +0.81(+1.84%) |
Mar 01, 2002 | 43.53 | 44.30 | 43.53 | 44.22 | 8,350 | +0.88(+2.03%) |
Feb 28, 2002 | 43.64 | 43.82 | 43.33 | 43.33 | 7,567 | +0.08(+0.18%) |
Feb 27, 2002 | 43.60 | 43.87 | 43.26 | 43.26 | 72,151 | -0.23(-0.53%) |
Feb 26, 2002 | 43.47 | 43.49 | 43.20 | 43.49 | 469,700 | +0.08(+0.18%) |
Feb 25, 2002 | 42.60 | 43.41 | 42.60 | 43.41 | 5,740 | +0.75(+1.76%) |
Feb 22, 2002 | 42.38 | 42.66 | 41.92 | 42.66 | 782 | +0.39(+0.92%) |
Feb 21, 2002 | 42.83 | 42.98 | 42.27 | 42.27 | 404,464 | -0.72(-1.68%) |
Feb 20, 2002 | 42.40 | 42.99 | 41.99 | 42.99 | 9,654 | +0.69(+1.63%) |
Feb 19, 2002 | 42.79 | 42.81 | 42.25 | 42.30 | 15,134 | -0.87(-2.01%) |
Feb 18, 2002 | 43.52 | 43.52 | 43.12 | 43.17 | 1,565 | +0.00(+0.00%) |
Feb 15, 2002 | 43.52 | 43.52 | 43.12 | 43.17 | 1,565 | -0.36(-0.83%) |
Feb 14, 2002 | 43.73 | 43.89 | 43.43 | 43.53 | 1,957 | +0.03(+0.07%) |
Feb 13, 2002 | 43.43 | 43.60 | 43.43 | 43.50 | 4,305 | +0.25(+0.58%) |
Feb 12, 2002 | 43.03 | 43.46 | 43.02 | 43.24 | 11,481 | -0.22(-0.51%) |
Feb 11, 2002 | 42.94 | 43.47 | 42.94 | 43.47 | 15,265 | +0.64(+1.49%) |
Feb 08, 2002 | 42.31 | 42.84 | 42.09 | 42.83 | 71,368 | +0.38(+0.90%) |
Feb 07, 2002 | 42.18 | 42.50 | 42.14 | 42.45 | 3,522 | +0.10(+0.24%) |
Feb 06, 2002 | 42.36 | 42.58 | 42.08 | 42.35 | 5,610 | +0.11(+0.27%) |
Feb 05, 2002 | 42.27 | 42.90 | 42.23 | 42.23 | 8,089 | -0.29(-0.68%) |
Feb 04, 2002 | 43.40 | 43.40 | 42.47 | 42.52 | 4,827 | -1.21(-2.77%) |
Feb 01, 2002 | 44.02 | 44.02 | 43.51 | 43.73 | 17,222 | -0.28(-0.64%) |
Jan 31, 2002 | 43.55 | 44.02 | 43.39 | 44.02 | 7,828 | +0.71(+1.63%) |
Jan 30, 2002 | 42.77 | 43.33 | 42.00 | 43.31 | 25,311 | +0.39(+0.91%) |
Jan 29, 2002 | 44.15 | 85.54 | 42.71 | 42.92 | 175,615 | -1.25(-2.83%) |
Jan 28, 2002 | 44.14 | 44.29 | 43.85 | 44.17 | 28,964 | +0.02(+0.05%) |
Jan 25, 2002 | 44.19 | 44.35 | 44.15 | 44.15 | 150,434 | -0.04(-0.09%) |
Jan 24, 2002 | 44.29 | 44.47 | 44.07 | 44.19 | 25,964 | +0.12(+0.28%) |
Jan 23, 2002 | 43.84 | 44.25 | 43.71 | 44.06 | 1,252,535 | +0.36(+0.82%) |
Jan 22, 2002 | 44.03 | 44.22 | 43.70 | 43.70 | 41,490 | -0.56(-1.26%) |
Jan 21, 2002 | 44.31 | 44.36 | 44.12 | 44.26 | 8,611 | +0.00(+0.00%) |
Jan 18, 2002 | 44.31 | 44.36 | 44.12 | 44.26 | 8,611 | -0.14(-0.31%) |
Jan 17, 2002 | 44.36 | 44.67 | 44.29 | 44.40 | 26,355 | +0.37(+0.84%) |
Jan 16, 2002 | 44.45 | 44.69 | 44.03 | 44.03 | 23,224 | -0.95(-2.11%) |
Jan 15, 2002 | 44.79 | 45.05 | 44.68 | 44.98 | 22,571 | +0.38(+0.84%) |
Jan 14, 2002 | 44.87 | 44.87 | 44.56 | 44.61 | 24,789 | -0.38(-0.85%) |
Jan 11, 2002 | 45.41 | 45.42 | 44.91 | 44.99 | 2,739 | -0.28(-0.61%) |