Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 28.33 | 28.93 | 27.45 | 28.54 | 118,214 | +0.20(+0.72%) |
Sep 27, 2002 | 29.30 | 29.70 | 28.15 | 28.33 | 1,527,925 | -1.23(-4.17%) |
Sep 26, 2002 | 29.31 | 29.81 | 29.02 | 29.57 | 1,836,760 | +0.37(+1.27%) |
Sep 25, 2002 | 28.08 | 29.34 | 27.88 | 29.19 | 2,646,974 | +1.45(+5.22%) |
Sep 24, 2002 | 28.22 | 28.72 | 27.58 | 27.75 | 2,073,781 | -0.84(-2.94%) |
Sep 23, 2002 | 28.38 | 28.77 | 27.88 | 28.59 | 1,680,421 | +0.05(+0.19%) |
Sep 20, 2002 | 28.02 | 28.80 | 27.99 | 28.53 | 2,701,797 | +0.51(+1.84%) |
Sep 19, 2002 | 28.42 | 28.47 | 28.01 | 28.02 | 1,980,391 | -0.98(-3.38%) |
Sep 18, 2002 | 28.86 | 29.52 | 28.54 | 29.00 | 1,983,938 | -0.45(-1.54%) |
Sep 17, 2002 | 30.49 | 30.70 | 29.40 | 29.45 | 1,849,321 | -0.63(-2.09%) |
Sep 16, 2002 | 30.18 | 30.42 | 29.92 | 30.08 | 1,477,388 | -0.24(-0.78%) |
Sep 13, 2002 | 30.11 | 30.76 | 30.09 | 30.32 | 2,520,928 | -0.35(-1.15%) |
Sep 12, 2002 | 31.17 | 31.18 | 30.59 | 30.67 | 2,090,183 | -0.56(-1.80%) |
Sep 11, 2002 | 31.47 | 31.60 | 31.13 | 31.23 | 1,527,186 | +0.01(+0.02%) |
Sep 10, 2002 | 31.81 | 31.81 | 31.06 | 31.22 | 2,367,249 | -0.58(-1.83%) |
Sep 09, 2002 | 30.89 | 31.98 | 30.60 | 31.81 | 1,831,736 | +0.68(+2.17%) |
Sep 06, 2002 | 30.93 | 31.23 | 30.69 | 31.13 | 1,108,410 | +0.65(+2.13%) |
Sep 05, 2002 | 30.35 | 30.92 | 30.05 | 30.48 | 2,264,402 | -0.25(-0.81%) |
Sep 04, 2002 | 29.95 | 30.73 | 29.88 | 30.73 | 325,090 | +0.73(+2.44%) |
Sep 03, 2002 | 30.62 | 30.62 | 29.88 | 30.00 | 2,688,202 | -1.19(-3.82%) |
Aug 30, 2002 | 30.46 | 31.45 | 30.46 | 31.19 | 2,169,092 | +0.67(+2.20%) |
Aug 29, 2002 | 30.46 | 31.27 | 29.75 | 30.52 | 4,237,553 | -0.74(-2.38%) |
Aug 28, 2002 | 32.30 | 32.31 | 30.87 | 31.27 | 2,257,014 | -1.13(-3.49%) |
Aug 27, 2002 | 32.46 | 32.54 | 32.19 | 32.40 | 1,606,242 | +0.05(+0.15%) |
Aug 26, 2002 | 31.84 | 32.38 | 31.38 | 32.35 | 236,429 | +0.62(+1.96%) |
Aug 23, 2002 | 31.41 | 31.81 | 31.13 | 31.73 | 2,076,884 | +0.32(+1.03%) |
Aug 22, 2002 | 30.92 | 31.53 | 30.76 | 31.40 | 1,523,491 | +0.48(+1.55%) |
Aug 21, 2002 | 30.39 | 30.94 | 30.05 | 30.92 | 1,907,098 | +0.70(+2.31%) |
Aug 20, 2002 | 30.19 | 30.51 | 29.86 | 30.22 | 1,039,698 | +0.35(+1.16%) |
Aug 16, 2002 | 29.88 | 30.11 | 29.61 | 29.88 | 1,004,824 | -0.29(-0.96%) |
Aug 15, 2002 | 29.78 | 30.34 | 29.78 | 30.17 | 1,489,505 | +0.51(+1.71%) |
Aug 14, 2002 | 28.63 | 29.71 | 28.02 | 29.66 | 2,272,973 | +1.14(+4.01%) |
Aug 13, 2002 | 29.27 | 29.38 | 28.44 | 28.52 | 1,696,676 | -0.86(-2.93%) |
Aug 12, 2002 | 29.10 | 29.57 | 28.79 | 29.38 | 1,052,849 | +1.21(+4.30%) |
Aug 07, 2002 | 27.81 | 28.22 | 27.58 | 28.17 | 2,100,527 | +0.54(+1.96%) |
Aug 06, 2002 | 26.74 | 28.25 | 26.74 | 27.62 | 2,101,561 | +1.13(+4.27%) |
Aug 05, 2002 | 27.50 | 27.66 | 26.41 | 26.49 | 2,033,588 | -1.18(-4.26%) |
Aug 02, 2002 | 27.98 | 28.12 | 27.51 | 27.67 | 2,119,294 | -0.32(-1.14%) |
Aug 01, 2002 | 28.52 | 28.52 | 27.87 | 27.99 | 1,977,288 | -0.53(-1.87%) |
Jul 31, 2002 | 28.56 | 28.65 | 28.15 | 28.52 | 2,801,836 | -0.07(-0.24%) |
Jul 30, 2002 | 28.42 | 28.73 | 28.09 | 28.59 | 2,363,555 | -0.08(-0.28%) |
Jul 29, 2002 | 27.07 | 28.73 | 27.07 | 28.67 | 2,616,682 | +2.03(+7.62%) |
Jul 26, 2002 | 26.70 | 26.83 | 26.22 | 26.64 | 1,772,186 | +0.06(+0.23%) |
Jul 25, 2002 | 26.09 | 27.02 | 25.72 | 26.58 | 2,548,265 | +0.42(+1.60%) |
Jul 24, 2002 | 23.89 | 26.22 | 23.82 | 26.16 | 4,987,035 | +1.80(+7.39%) |
Jul 23, 2002 | 25.17 | 25.26 | 24.36 | 24.36 | 4,637,119 | -0.67(-2.68%) |
Jul 22, 2002 | 25.07 | 25.78 | 24.87 | 25.03 | 4,399,507 | -0.07(-0.27%) |
Jul 19, 2002 | 25.89 | 26.29 | 25.04 | 25.10 | 6,133,865 | -6.44(-20.41%) |
Jul 17, 2002 | 32.17 | 32.46 | 31.06 | 31.54 | 1,392,421 | -0.61(-1.89%) |
Jul 12, 2002 | 32.29 | 32.43 | 31.81 | 32.14 | 2,155,792 | -0.14(-0.44%) |
Jul 11, 2002 | 31.52 | 32.48 | 31.09 | 32.29 | 2,744,945 | +0.81(+2.56%) |
Jul 10, 2002 | 33.57 | 33.57 | 31.48 | 31.48 | 2,613,136 | -1.95(-5.83%) |
Jul 09, 2002 | 34.56 | 34.56 | 33.43 | 33.43 | 1,388,283 | -1.13(-3.27%) |
Jul 08, 2002 | 34.57 | 34.57 | 34.56 | 34.56 | 1,002,165 | -0.01(-0.02%) |
Jul 05, 2002 | 33.50 | 34.57 | 33.43 | 34.57 | 729,828 | +1.37(+4.14%) |
Jul 04, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | +0.00(+0.00%) |
Jul 03, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | -0.36(-1.07%) |
Jul 02, 2002 | 34.78 | 34.85 | 33.51 | 33.55 | 2,519,450 | -1.39(-3.99%) |
Jul 01, 2002 | 35.42 | 35.70 | 34.84 | 34.95 | 1,029,945 | -0.43(-1.22%) |
Jun 28, 2002 | 34.99 | 35.91 | 34.98 | 35.38 | 1,204,312 | +0.40(+1.14%) |
Jun 27, 2002 | 34.78 | 35.02 | 34.40 | 34.98 | 1,252,484 | +0.47(+1.35%) |
Jun 26, 2002 | 34.24 | 34.65 | 33.57 | 34.51 | 2,147,961 | -0.51(-1.47%) |
Jun 25, 2002 | 35.60 | 35.87 | 35.03 | 35.03 | 1,375,871 | -0.59(-1.65%) |
Jun 21, 2002 | 35.56 | 35.92 | 35.39 | 35.62 | 1,552,602 | -0.35(-0.96%) |
Jun 20, 2002 | 36.31 | 36.52 | 35.90 | 35.96 | 1,221,453 | -0.62(-1.68%) |
Jun 19, 2002 | 37.02 | 37.02 | 36.54 | 36.58 | 1,051,076 | -0.54(-1.46%) |
Jun 18, 2002 | 36.90 | 37.25 | 36.61 | 37.12 | 759,677 | +0.05(+0.13%) |
Jun 17, 2002 | 36.27 | 37.10 | 36.14 | 37.07 | 1,085,210 | +1.04(+2.87%) |
Jun 14, 2002 | 35.47 | 36.14 | 34.58 | 36.04 | 1,812,231 | -0.03(-0.08%) |
Jun 12, 2002 | 36.42 | 36.65 | 35.93 | 36.06 | 1,745,735 | -0.36(-0.98%) |
Jun 11, 2002 | 36.86 | 37.03 | 36.31 | 36.42 | 1,005,859 | -0.30(-0.83%) |
Jun 10, 2002 | 36.61 | 36.83 | 36.51 | 36.73 | 1,140,919 | +0.05(+0.13%) |
Jun 07, 2002 | 36.45 | 36.80 | 36.42 | 36.68 | 1,628,407 | +0.06(+0.17%) |
Jun 06, 2002 | 37.19 | 37.19 | 36.37 | 36.62 | 1,439,707 | -0.57(-1.53%) |
Jun 05, 2002 | 37.02 | 37.46 | 36.75 | 37.19 | 1,305,829 | -0.88(-2.31%) |
May 31, 2002 | 37.66 | 38.20 | 37.53 | 38.07 | 1,349,125 | +0.65(+1.74%) |
May 28, 2002 | 37.55 | 37.59 | 37.29 | 37.42 | 1,481,377 | -0.11(-0.29%) |
May 27, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,388 | +0.00(+0.00%) |
May 24, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,093 | -0.14(-0.38%) |
May 23, 2002 | 37.49 | 37.72 | 37.21 | 37.67 | 1,166,631 | +0.41(+1.11%) |
May 22, 2002 | 37.65 | 37.85 | 36.98 | 37.25 | 1,341,589 | -0.23(-0.61%) |
May 21, 2002 | 37.76 | 38.12 | 37.36 | 37.48 | 1,011,178 | -0.14(-0.36%) |
May 20, 2002 | 38.28 | 38.28 | 37.42 | 37.62 | 2,659,830 | -0.72(-1.87%) |
May 17, 2002 | 38.40 | 38.40 | 38.02 | 38.34 | 1,612,300 | +0.23(+0.60%) |
May 16, 2002 | 38.00 | 38.26 | 37.90 | 38.11 | 1,688,844 | -0.33(-0.86%) |
May 15, 2002 | 38.24 | 38.70 | 38.15 | 38.44 | 1,584,224 | +0.21(+0.55%) |
May 14, 2002 | 37.42 | 38.47 | 37.42 | 38.23 | 2,991,127 | +1.04(+2.80%) |
May 13, 2002 | 36.98 | 37.26 | 36.73 | 37.19 | 2,745,240 | +0.26(+0.71%) |
May 10, 2002 | 37.69 | 37.69 | 36.83 | 36.92 | 1,368,926 | -0.68(-1.82%) |
May 09, 2002 | 37.90 | 38.03 | 37.55 | 37.61 | 1,893,947 | -0.39(-1.03%) |
May 08, 2002 | 37.60 | 38.07 | 37.60 | 38.00 | 1,824,496 | +0.74(+2.00%) |
May 07, 2002 | 37.25 | 37.90 | 37.22 | 37.25 | 1,550,238 | +0.16(+0.44%) |
May 06, 2002 | 37.62 | 37.89 | 37.09 | 37.09 | 1,447,539 | -0.53(-1.40%) |
May 03, 2002 | 37.90 | 37.98 | 37.32 | 37.62 | 1,561,025 | -0.19(-0.50%) |
May 02, 2002 | 37.22 | 38.10 | 37.15 | 37.81 | 3,064,125 | +0.59(+1.58%) |
May 01, 2002 | 37.30 | 37.32 | 36.75 | 37.22 | 1,681,604 | -0.10(-0.27%) |
Apr 30, 2002 | 37.14 | 37.56 | 37.09 | 37.32 | 2,144,266 | +0.27(+0.73%) |
Apr 29, 2002 | 37.71 | 37.90 | 37.05 | 37.05 | 2,747,161 | -0.83(-2.20%) |
Apr 26, 2002 | 38.37 | 38.44 | 37.88 | 37.88 | 1,007,484 | -0.46(-1.20%) |
Apr 25, 2002 | 38.74 | 38.74 | 37.96 | 38.34 | 2,041,420 | -0.33(-0.86%) |
Apr 24, 2002 | 38.81 | 38.89 | 38.37 | 38.68 | 1,268,739 | +0.02(+0.05%) |
Apr 23, 2002 | 38.84 | 38.84 | 38.25 | 38.66 | 2,151,655 | -0.39(-1.01%) |
Apr 22, 2002 | 39.39 | 39.87 | 38.81 | 39.05 | 1,274,945 | -0.34(-0.86%) |
Apr 19, 2002 | 39.24 | 39.66 | 39.01 | 39.39 | 2,424,879 | -0.12(-0.31%) |
Apr 18, 2002 | 39.74 | 39.98 | 39.05 | 39.51 | 952,367 | -0.41(-1.02%) |
Apr 17, 2002 | 39.86 | 40.04 | 39.18 | 39.91 | 2,004,921 | +0.12(+0.31%) |
Apr 16, 2002 | 38.81 | 39.93 | 38.59 | 39.79 | 2,770,804 | +0.99(+2.55%) |
Apr 15, 2002 | 39.59 | 39.68 | 38.51 | 38.80 | 1,493,938 | -0.72(-1.81%) |
Apr 12, 2002 | 39.53 | 39.74 | 39.32 | 39.52 | 1,952,906 | +0.01(+0.03%) |
Apr 11, 2002 | 40.33 | 40.33 | 39.22 | 39.51 | 1,453,745 | -0.83(-2.05%) |
Apr 10, 2002 | 40.18 | 40.62 | 40.18 | 40.33 | 2,069,643 | -0.17(-0.42%) |
Apr 09, 2002 | 40.31 | 40.81 | 40.23 | 40.50 | 1,355,479 | +0.20(+0.49%) |
Apr 08, 2002 | 40.20 | 40.43 | 40.06 | 40.31 | 1,912,418 | -0.07(-0.17%) |
Apr 05, 2002 | 40.38 | 40.91 | 40.27 | 40.37 | 622,252 | +0.14(+0.35%) |
Apr 04, 2002 | 40.20 | 40.50 | 39.93 | 40.23 | 888,383 | +0.03(+0.08%) |
Apr 03, 2002 | 40.80 | 40.94 | 40.06 | 40.20 | 1,304,647 | -0.60(-1.46%) |
Apr 02, 2002 | 40.74 | 41.10 | 40.57 | 40.79 | 1,321,788 | -0.08(-0.20%) |
Apr 01, 2002 | 41.61 | 41.61 | 40.54 | 40.87 | 1,263,567 | -0.74(-1.77%) |
Mar 29, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,335 | +0.00(+0.00%) |
Mar 28, 2002 | 42.09 | 42.14 | 41.13 | 41.61 | 1,368,187 | -0.65(-1.54%) |
Mar 27, 2002 | 41.52 | 42.30 | 41.48 | 42.26 | 1,168,700 | +0.62(+1.50%) |
Mar 26, 2002 | 41.04 | 41.73 | 41.04 | 41.64 | 1,149,046 | +0.51(+1.25%) |
Mar 25, 2002 | 41.50 | 41.66 | 41.03 | 41.13 | 1,704,951 | -0.58(-1.38%) |
Mar 22, 2002 | 41.50 | 41.86 | 41.17 | 41.70 | 1,757,557 | +0.20(+0.49%) |
Mar 21, 2002 | 41.40 | 41.55 | 41.15 | 41.50 | 1,523,491 | -0.04(-0.10%) |
Mar 20, 2002 | 41.92 | 41.93 | 41.52 | 41.54 | 1,024,625 | -0.66(-1.56%) |
Mar 19, 2002 | 42.05 | 42.32 | 41.89 | 42.19 | 1,330,358 | +0.31(+0.74%) |
Mar 18, 2002 | 41.89 | 42.09 | 41.66 | 41.88 | 2,228,051 | -0.11(-0.26%) |
Mar 15, 2002 | 41.47 | 42.04 | 41.39 | 41.99 | 1,522,014 | +1.06(+2.60%) |
Mar 14, 2002 | 40.54 | 40.93 | 40.52 | 40.93 | 2,209,580 | +0.32(+0.80%) |
Mar 13, 2002 | 40.33 | 40.89 | 40.12 | 40.60 | 2,893,009 | +0.18(+0.45%) |
Mar 12, 2002 | 39.62 | 40.46 | 39.45 | 40.42 | 1,864,984 | +0.57(+1.43%) |
Mar 11, 2002 | 39.32 | 40.21 | 39.15 | 39.85 | 1,474,137 | +0.67(+1.71%) |
Mar 08, 2002 | 39.66 | 39.68 | 39.05 | 39.18 | 1,422,418 | -0.02(-0.05%) |
Mar 07, 2002 | 39.76 | 39.89 | 38.99 | 39.20 | 1,720,319 | -0.22(-0.55%) |
Mar 06, 2002 | 38.57 | 39.42 | 38.57 | 39.42 | 1,460,690 | +0.71(+1.84%) |
Mar 05, 2002 | 38.75 | 39.62 | 38.71 | 38.71 | 1,916,112 | -0.04(-0.10%) |
Mar 04, 2002 | 38.07 | 39.15 | 38.07 | 38.75 | 2,266,323 | +1.06(+2.80%) |
Mar 01, 2002 | 37.18 | 37.76 | 36.78 | 37.69 | 2,196,872 | +0.51(+1.38%) |
Feb 28, 2002 | 37.76 | 38.19 | 36.88 | 37.18 | 3,091,166 | -0.58(-1.52%) |
Feb 27, 2002 | 37.63 | 38.22 | 37.29 | 37.76 | 1,731,993 | +0.26(+0.70%) |
Feb 26, 2002 | 37.49 | 37.96 | 36.95 | 37.49 | 1,025,808 | -0.07(-0.18%) |
Feb 25, 2002 | 36.54 | 37.66 | 36.49 | 37.56 | 1,562,650 | +1.02(+2.78%) |
Feb 22, 2002 | 36.54 | 36.81 | 35.53 | 36.54 | 3,202,436 | -0.33(-0.90%) |
Feb 21, 2002 | 37.22 | 37.86 | 36.78 | 36.88 | 3,148,500 | -0.89(-2.35%) |
Feb 20, 2002 | 37.39 | 37.76 | 36.83 | 37.76 | 2,874,981 | +0.30(+0.81%) |
Feb 19, 2002 | 37.90 | 38.00 | 37.15 | 37.46 | 3,218,690 | -1.08(-2.81%) |
Feb 18, 2002 | 38.57 | 38.84 | 38.15 | 38.54 | 1,200,027 | +0.00(+0.00%) |
Feb 15, 2002 | 38.57 | 38.84 | 38.15 | 38.54 | 1,200,027 | -0.20(-0.52%) |
Feb 14, 2002 | 38.98 | 39.52 | 38.44 | 38.74 | 1,514,182 | -0.24(-0.61%) |
Feb 13, 2002 | 38.91 | 39.20 | 38.62 | 38.98 | 1,263,419 | +0.51(+1.34%) |
Feb 12, 2002 | 38.25 | 38.56 | 37.96 | 38.47 | 1,091,417 | +0.22(+0.57%) |
Feb 11, 2002 | 37.69 | 38.32 | 37.37 | 38.25 | 1,260,612 | +0.55(+1.47%) |
Feb 08, 2002 | 36.67 | 37.69 | 36.61 | 37.69 | 2,055,014 | +1.20(+3.28%) |
Feb 07, 2002 | 36.54 | 37.70 | 36.29 | 36.50 | 1,678,057 | -0.12(-0.31%) |
Feb 06, 2002 | 36.61 | 36.79 | 35.60 | 36.61 | 2,103,039 | +0.02(+0.06%) |
Feb 05, 2002 | 36.40 | 36.98 | 36.25 | 36.59 | 2,104,665 | -0.49(-1.31%) |
Feb 04, 2002 | 38.74 | 38.78 | 36.99 | 37.08 | 3,087,324 | -1.95(-4.99%) |
Feb 01, 2002 | 39.08 | 39.66 | 38.57 | 39.03 | 2,372,421 | -0.05(-0.14%) |
Jan 31, 2002 | 38.07 | 39.42 | 38.01 | 39.08 | 3,981,618 | +1.38(+3.66%) |
Jan 30, 2002 | 37.63 | 38.44 | 36.41 | 37.70 | 8,240,303 | -0.25(-0.66%) |
Jan 29, 2002 | 41.62 | 42.11 | 36.50 | 37.95 | 9,113,467 | -3.92(-9.36%) |
Jan 28, 2002 | 42.13 | 42.16 | 41.63 | 41.87 | 946,604 | -0.09(-0.21%) |
Jan 25, 2002 | 42.28 | 42.50 | 41.79 | 41.96 | 2,304,891 | -0.43(-1.01%) |
Jan 24, 2002 | 41.75 | 42.41 | 41.71 | 42.38 | 2,156,679 | +0.80(+1.92%) |
Jan 23, 2002 | 41.28 | 41.70 | 41.01 | 41.59 | 1,105,159 | +0.22(+0.52%) |
Jan 22, 2002 | 41.70 | 41.86 | 41.31 | 41.37 | 1,155,992 | -0.09(-0.21%) |
Jan 21, 2002 | 41.23 | 41.59 | 41.15 | 41.46 | 1,645,400 | +0.00(+0.00%) |
Jan 18, 2002 | 41.23 | 41.59 | 41.15 | 41.46 | 1,123,039 | +0.22(+0.54%) |
Jan 17, 2002 | 40.98 | 41.45 | 40.75 | 41.23 | 1,690,322 | +0.50(+1.23%) |
Jan 16, 2002 | 41.10 | 41.28 | 40.51 | 40.73 | 1,787,258 | -0.37(-0.89%) |
Jan 15, 2002 | 40.47 | 41.45 | 40.47 | 41.10 | 2,035,952 | +0.83(+2.07%) |
Jan 14, 2002 | 40.47 | 40.74 | 40.03 | 40.27 | 2,017,629 | -0.30(-0.75%) |
Jan 11, 2002 | 40.84 | 41.21 | 40.47 | 40.57 | 1,238,742 | -0.11(-0.27%) |
Jan 10, 2002 | 40.40 | 40.84 | 40.30 | 40.68 | 1,141,215 | +2.65(+6.96%) |