Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.61 | 33.61 | 33.01 | 33.25 | 2,929,972 | -0.48(-1.41%) |
Sep 27, 2002 | 33.86 | 34.15 | 33.62 | 33.73 | 3,078,506 | -0.13(-0.38%) |
Sep 26, 2002 | 33.55 | 34.03 | 33.35 | 33.86 | 2,441,955 | +0.45(+1.34%) |
Sep 25, 2002 | 32.99 | 33.67 | 32.88 | 33.41 | 2,181,680 | +0.68(+2.08%) |
Sep 24, 2002 | 32.99 | 33.28 | 32.64 | 32.73 | 2,552,675 | -0.81(-2.42%) |
Sep 23, 2002 | 33.26 | 33.82 | 33.10 | 33.54 | 2,424,922 | -0.22(-0.64%) |
Sep 20, 2002 | 33.73 | 34.00 | 33.26 | 33.76 | 3,381,536 | +0.29(+0.86%) |
Sep 19, 2002 | 33.84 | 34.02 | 33.38 | 33.47 | 2,013,898 | -0.37(-1.09%) |
Sep 18, 2002 | 33.93 | 34.19 | 33.43 | 33.84 | 2,694,906 | -0.19(-0.57%) |
Sep 17, 2002 | 35.08 | 35.17 | 33.93 | 34.03 | 2,865,925 | -0.86(-2.47%) |
Sep 16, 2002 | 34.61 | 34.90 | 34.52 | 34.90 | 2,019,860 | +0.16(+0.47%) |
Sep 13, 2002 | 34.75 | 34.88 | 34.37 | 34.73 | 2,237,380 | -0.23(-0.65%) |
Sep 12, 2002 | 35.11 | 35.22 | 34.91 | 34.96 | 2,506,513 | -0.49(-1.39%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.35 | 35.45 | 1,551,432 | -0.13(-0.38%) |
Sep 10, 2002 | 35.31 | 35.67 | 35.19 | 35.59 | 1,482,105 | +0.16(+0.45%) |
Sep 09, 2002 | 35.14 | 35.66 | 35.00 | 35.43 | 2,194,966 | +0.15(+0.43%) |
Sep 06, 2002 | 35.40 | 35.51 | 34.81 | 35.28 | 1,918,849 | +0.17(+0.49%) |
Sep 05, 2002 | 34.23 | 35.20 | 34.20 | 35.11 | 3,401,295 | +0.38(+1.10%) |
Sep 04, 2002 | 34.43 | 34.87 | 34.36 | 34.73 | 2,327,489 | +0.42(+1.21%) |
Sep 03, 2002 | 34.78 | 34.88 | 34.24 | 34.31 | 2,311,477 | -0.82(-2.34%) |
Aug 30, 2002 | 34.31 | 35.84 | 34.30 | 35.13 | 2,095,830 | +0.51(+1.48%) |
Aug 29, 2002 | 34.23 | 34.68 | 34.16 | 34.62 | 1,841,857 | +0.04(+0.10%) |
Aug 28, 2002 | 34.77 | 34.98 | 34.43 | 34.58 | 1,355,714 | -0.28(-0.81%) |
Aug 27, 2002 | 34.64 | 35.23 | 34.51 | 34.87 | 1,645,117 | +0.22(+0.64%) |
Aug 26, 2002 | 34.67 | 34.75 | 34.16 | 34.64 | 1,521,623 | +0.09(+0.27%) |
Aug 23, 2002 | 34.90 | 35.14 | 34.31 | 34.55 | 1,493,517 | -0.45(-1.29%) |
Aug 22, 2002 | 35.02 | 35.22 | 34.70 | 35.00 | 2,138,585 | -0.19(-0.55%) |
Aug 21, 2002 | 35.02 | 35.22 | 34.64 | 35.19 | 2,094,638 | +0.53(+1.52%) |
Aug 20, 2002 | 34.28 | 35.01 | 34.19 | 34.67 | 1,905,393 | -0.12(-0.35%) |
Aug 16, 2002 | 34.40 | 35.02 | 34.12 | 34.79 | 2,185,598 | -0.03(-0.08%) |
Aug 15, 2002 | 35.15 | 35.28 | 34.64 | 34.82 | 2,348,951 | -0.34(-0.97%) |
Aug 14, 2002 | 34.85 | 35.21 | 34.37 | 35.16 | 3,102,524 | +0.31(+0.89%) |
Aug 13, 2002 | 35.15 | 35.46 | 34.81 | 34.85 | 2,053,246 | -0.31(-0.87%) |
Aug 12, 2002 | 34.98 | 35.31 | 34.58 | 35.15 | 1,645,458 | +0.15(+0.42%) |
Aug 07, 2002 | 34.54 | 35.07 | 34.29 | 35.01 | 2,365,133 | +0.68(+1.98%) |
Aug 06, 2002 | 34.87 | 35.25 | 34.17 | 34.33 | 2,257,480 | -0.12(-0.34%) |
Aug 05, 2002 | 34.87 | 35.00 | 34.44 | 34.44 | 2,357,127 | -0.78(-2.22%) |
Aug 02, 2002 | 35.28 | 35.87 | 34.67 | 35.22 | 2,884,662 | -0.18(-0.50%) |
Aug 01, 2002 | 35.75 | 36.10 | 35.23 | 35.40 | 2,884,832 | -0.44(-1.23%) |
Jul 31, 2002 | 34.97 | 35.95 | 34.50 | 35.84 | 3,823,050 | +1.06(+3.06%) |
Jul 30, 2002 | 34.55 | 35.14 | 34.17 | 34.78 | 2,984,820 | +0.22(+0.65%) |
Jul 29, 2002 | 34.70 | 35.27 | 34.26 | 34.55 | 4,111,943 | +0.17(+0.50%) |
Jul 26, 2002 | 34.27 | 34.55 | 33.96 | 34.38 | 3,170,148 | +0.12(+0.34%) |
Jul 25, 2002 | 33.70 | 34.55 | 33.48 | 34.27 | 4,321,117 | +0.45(+1.34%) |
Jul 24, 2002 | 32.35 | 33.88 | 32.35 | 33.82 | 5,840,696 | +0.93(+2.84%) |
Jul 23, 2002 | 31.94 | 33.52 | 31.69 | 32.88 | 5,661,501 | +1.77(+5.68%) |
Jul 22, 2002 | 31.10 | 32.02 | 30.79 | 31.11 | 3,636,872 | +0.01(+0.04%) |
Jul 19, 2002 | 32.32 | 32.32 | 31.01 | 31.10 | 4,155,038 | -1.25(-3.87%) |
Jul 17, 2002 | 32.88 | 33.25 | 32.02 | 32.35 | 2,839,523 | -1.40(-4.16%) |
Jul 12, 2002 | 34.51 | 34.58 | 33.29 | 33.76 | 3,885,224 | -0.88(-2.54%) |
Jul 11, 2002 | 34.90 | 34.90 | 33.43 | 34.64 | 6,596,824 | -0.59(-1.67%) |
Jul 10, 2002 | 36.10 | 36.17 | 35.14 | 35.22 | 3,448,308 | -0.43(-1.22%) |
Jul 09, 2002 | 36.10 | 36.10 | 35.66 | 35.66 | 2,208,082 | -0.44(-1.22%) |
Jul 08, 2002 | 35.87 | 37.22 | 36.35 | 36.10 | 2,836,457 | -0.92(-2.49%) |
Jul 05, 2002 | 36.08 | 37.02 | 35.80 | 37.02 | 1,176,519 | +1.03(+2.87%) |
Jul 04, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.00(+0.00%) |
Jul 03, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.13(+0.36%) |
Jul 02, 2002 | 36.81 | 36.83 | 35.83 | 35.86 | 2,381,145 | -0.97(-2.65%) |
Jul 01, 2002 | 36.66 | 37.19 | 36.43 | 36.83 | 2,209,786 | +0.43(+1.19%) |
Jun 28, 2002 | 36.60 | 36.98 | 36.01 | 36.40 | 3,907,878 | -0.26(-0.72%) |
Jun 27, 2002 | 36.52 | 36.96 | 35.89 | 36.66 | 3,300,115 | +0.12(+0.32%) |
Jun 26, 2002 | 35.93 | 36.96 | 35.48 | 36.55 | 4,595,190 | +0.47(+1.30%) |
Jun 25, 2002 | 37.03 | 37.27 | 36.08 | 36.08 | 2,574,137 | -0.68(-1.84%) |
Jun 21, 2002 | 37.28 | 37.71 | 36.52 | 36.75 | 4,047,214 | -1.13(-2.99%) |
Jun 20, 2002 | 37.48 | 38.06 | 37.44 | 37.88 | 2,089,187 | +0.42(+1.13%) |
Jun 19, 2002 | 37.81 | 38.08 | 37.37 | 37.46 | 3,163,334 | -0.46(-1.22%) |
Jun 18, 2002 | 37.79 | 38.10 | 37.60 | 37.92 | 1,699,114 | -0.15(-0.39%) |
Jun 17, 2002 | 37.75 | 38.07 | 37.75 | 38.07 | 1,945,252 | +0.25(+0.67%) |
Jun 14, 2002 | 37.69 | 38.10 | 37.40 | 37.82 | 2,209,786 | -0.72(-1.86%) |
Jun 12, 2002 | 37.84 | 38.75 | 37.81 | 38.54 | 3,669,747 | +0.98(+2.61%) |
Jun 11, 2002 | 38.10 | 38.54 | 37.48 | 37.55 | 2,140,288 | -0.34(-0.90%) |
Jun 10, 2002 | 37.90 | 38.14 | 37.60 | 37.90 | 1,846,456 | -0.01(-0.02%) |
Jun 07, 2002 | 37.88 | 38.11 | 37.46 | 37.90 | 2,145,228 | +0.02(+0.06%) |
Jun 06, 2002 | 38.19 | 38.42 | 37.83 | 37.88 | 1,969,951 | -0.45(-1.16%) |
Jun 05, 2002 | 37.45 | 38.46 | 37.45 | 38.32 | 2,040,130 | +0.21(+0.55%) |
May 31, 2002 | 38.07 | 38.31 | 38.04 | 38.11 | 2,066,702 | +0.04(+0.11%) |
May 28, 2002 | 38.22 | 38.37 | 37.96 | 38.07 | 1,887,337 | -0.18(-0.46%) |
May 27, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | +0.00(+0.00%) |
May 24, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | -0.50(-1.29%) |
May 23, 2002 | 38.86 | 38.89 | 38.41 | 38.75 | 2,109,457 | +0.12(+0.30%) |
May 22, 2002 | 38.22 | 38.64 | 38.19 | 38.63 | 2,016,282 | +0.29(+0.77%) |
May 21, 2002 | 38.39 | 38.73 | 38.22 | 38.34 | 1,722,280 | -0.06(-0.15%) |
May 20, 2002 | 38.64 | 38.81 | 38.28 | 38.39 | 1,947,125 | -0.35(-0.91%) |
May 17, 2002 | 38.63 | 38.88 | 38.42 | 38.75 | 1,436,625 | -0.16(-0.42%) |
May 16, 2002 | 38.89 | 39.03 | 38.55 | 38.91 | 1,714,104 | +0.13(+0.35%) |
May 15, 2002 | 38.51 | 38.89 | 38.31 | 38.78 | 2,000,952 | +0.00(+0.00%) |
May 14, 2002 | 39.10 | 39.21 | 38.64 | 38.78 | 1,816,477 | -0.24(-0.62%) |
May 13, 2002 | 38.48 | 39.04 | 38.48 | 39.02 | 2,164,987 | +0.65(+1.70%) |
May 10, 2002 | 38.37 | 39.03 | 38.25 | 38.37 | 2,486,243 | +0.30(+0.79%) |
May 09, 2002 | 38.55 | 39.01 | 38.02 | 38.07 | 2,192,582 | -0.63(-1.64%) |
May 08, 2002 | 37.98 | 38.75 | 37.92 | 38.70 | 2,718,754 | +0.78(+2.06%) |
May 07, 2002 | 38.57 | 38.63 | 37.92 | 37.92 | 2,352,699 | -0.43(-1.12%) |
May 06, 2002 | 38.56 | 38.63 | 38.34 | 38.35 | 2,200,417 | -0.06(-0.17%) |
May 03, 2002 | 38.83 | 38.93 | 38.41 | 38.41 | 1,926,004 | -0.54(-1.39%) |
May 02, 2002 | 37.90 | 38.95 | 37.90 | 38.95 | 2,778,712 | +0.91(+2.39%) |
May 01, 2002 | 38.16 | 38.25 | 37.63 | 38.04 | 2,487,947 | -0.19(-0.49%) |
Apr 30, 2002 | 37.22 | 38.63 | 37.16 | 38.23 | 3,453,929 | +0.81(+2.16%) |
Apr 29, 2002 | 38.29 | 38.30 | 37.34 | 37.42 | 2,661,520 | -0.77(-2.03%) |
Apr 26, 2002 | 37.92 | 38.29 | 37.81 | 38.19 | 2,405,163 | +0.48(+1.26%) |
Apr 25, 2002 | 38.22 | 38.52 | 37.69 | 37.72 | 3,723,403 | -0.59(-1.53%) |
Apr 24, 2002 | 38.45 | 38.89 | 38.16 | 38.31 | 3,702,452 | +0.69(+1.83%) |
Apr 23, 2002 | 38.22 | 38.25 | 37.57 | 37.62 | 3,262,641 | -0.54(-1.42%) |
Apr 22, 2002 | 38.22 | 38.64 | 38.16 | 38.16 | 2,492,205 | -0.02(-0.05%) |
Apr 19, 2002 | 38.22 | 38.28 | 38.05 | 38.18 | 1,668,965 | +0.33(+0.87%) |
Apr 18, 2002 | 37.92 | 38.15 | 37.77 | 37.85 | 2,025,481 | -0.29(-0.75%) |
Apr 17, 2002 | 38.54 | 38.54 | 38.06 | 38.14 | 1,855,825 | -0.53(-1.38%) |
Apr 16, 2002 | 38.16 | 38.67 | 38.16 | 38.67 | 1,707,972 | +0.61(+1.60%) |
Apr 15, 2002 | 38.88 | 38.88 | 38.01 | 38.06 | 2,890,283 | -0.82(-2.10%) |
Apr 12, 2002 | 38.17 | 38.88 | 38.17 | 38.88 | 1,681,229 | +0.70(+1.85%) |
Apr 11, 2002 | 38.73 | 38.73 | 38.08 | 38.17 | 2,821,297 | -0.56(-1.46%) |
Apr 10, 2002 | 38.04 | 38.73 | 37.92 | 38.73 | 2,059,037 | +0.93(+2.45%) |
Apr 09, 2002 | 37.63 | 37.83 | 37.46 | 37.81 | 1,630,639 | +0.03(+0.08%) |
Apr 08, 2002 | 37.46 | 37.81 | 37.43 | 37.78 | 1,510,381 | +0.18(+0.47%) |
Apr 05, 2002 | 37.87 | 37.95 | 37.40 | 37.60 | 1,618,034 | -0.26(-0.70%) |
Apr 04, 2002 | 37.69 | 37.95 | 37.47 | 37.87 | 1,784,453 | +0.21(+0.55%) |
Apr 03, 2002 | 37.95 | 38.10 | 37.28 | 37.66 | 1,826,527 | -0.26(-0.70%) |
Apr 02, 2002 | 37.34 | 37.93 | 37.10 | 37.92 | 1,943,548 | +0.70(+1.88%) |
Apr 01, 2002 | 37.22 | 37.34 | 37.04 | 37.23 | 1,825,675 | -0.73(-1.92%) |
Mar 29, 2002 | 37.54 | 38.04 | 37.41 | 37.95 | 1,852,077 | +0.00(+0.00%) |
Mar 28, 2002 | 37.54 | 38.04 | 37.41 | 37.95 | 1,840,154 | +0.31(+0.81%) |
Mar 27, 2002 | 37.57 | 37.78 | 37.43 | 37.65 | 1,330,334 | +0.09(+0.23%) |
Mar 26, 2002 | 37.31 | 37.79 | 37.22 | 37.56 | 1,636,090 | +0.32(+0.85%) |
Mar 25, 2002 | 37.13 | 37.57 | 37.05 | 37.24 | 1,117,923 | -0.14(-0.36%) |
Mar 22, 2002 | 37.43 | 37.68 | 37.25 | 37.38 | 1,889,551 | +0.16(+0.44%) |
Mar 21, 2002 | 37.75 | 37.84 | 36.99 | 37.21 | 2,450,132 | -0.62(-1.63%) |
Mar 20, 2002 | 37.99 | 38.08 | 37.64 | 37.83 | 1,593,165 | -0.15(-0.40%) |
Mar 19, 2002 | 37.88 | 38.37 | 37.87 | 37.98 | 2,518,778 | +0.21(+0.54%) |
Mar 18, 2002 | 38.01 | 38.02 | 37.64 | 37.78 | 2,193,604 | -0.29(-0.77%) |
Mar 15, 2002 | 37.43 | 38.07 | 37.13 | 38.07 | 2,946,835 | +0.95(+2.55%) |
Mar 14, 2002 | 37.37 | 37.38 | 36.96 | 37.13 | 1,597,593 | -0.10(-0.27%) |
Mar 13, 2002 | 37.22 | 37.26 | 36.67 | 37.23 | 2,459,500 | -0.14(-0.38%) |
Mar 12, 2002 | 35.90 | 37.57 | 35.79 | 37.37 | 3,156,180 | +1.03(+2.83%) |
Mar 11, 2002 | 36.78 | 36.78 | 36.14 | 36.34 | 1,638,474 | -0.52(-1.40%) |
Mar 08, 2002 | 36.72 | 37.04 | 36.40 | 36.86 | 1,641,881 | +0.17(+0.46%) |
Mar 07, 2002 | 36.86 | 36.96 | 36.40 | 36.69 | 2,078,285 | -0.37(-1.00%) |
Mar 06, 2002 | 36.43 | 37.33 | 36.43 | 37.06 | 1,943,378 | +0.36(+0.99%) |
Mar 05, 2002 | 37.31 | 37.31 | 36.46 | 36.69 | 2,630,178 | -0.72(-1.91%) |
Mar 04, 2002 | 37.57 | 37.67 | 37.03 | 37.41 | 204,404 | -0.12(-0.33%) |
Mar 01, 2002 | 37.07 | 37.54 | 36.93 | 37.53 | 1,793,141 | +0.78(+2.12%) |
Feb 28, 2002 | 37.07 | 37.25 | 36.57 | 36.75 | 2,464,951 | -0.10(-0.27%) |
Feb 27, 2002 | 37.10 | 37.18 | 36.46 | 36.85 | 1,971,484 | -0.12(-0.33%) |
Feb 26, 2002 | 37.24 | 37.25 | 36.57 | 36.97 | 2,436,675 | -0.14(-0.38%) |
Feb 25, 2002 | 37.22 | 37.27 | 36.75 | 37.11 | 2,132,112 | +0.19(+0.51%) |
Feb 22, 2002 | 35.87 | 37.23 | 35.73 | 36.93 | 2,953,649 | +1.06(+2.95%) |
Feb 21, 2002 | 36.74 | 36.90 | 35.82 | 35.87 | 3,031,493 | -0.73(-2.00%) |
Feb 20, 2002 | 35.78 | 36.78 | 35.65 | 36.60 | 2,601,902 | +1.06(+2.97%) |
Feb 19, 2002 | 35.81 | 36.04 | 35.55 | 35.55 | 2,342,819 | -0.26(-0.72%) |
Feb 18, 2002 | 35.25 | 36.02 | 35.19 | 35.81 | 3,053,637 | +0.00(+0.00%) |
Feb 15, 2002 | 35.25 | 36.02 | 35.19 | 35.81 | 3,053,637 | +0.56(+1.58%) |
Feb 14, 2002 | 35.34 | 35.37 | 34.98 | 35.25 | 1,530,310 | -0.01(-0.02%) |
Feb 13, 2002 | 35.14 | 35.35 | 35.06 | 35.25 | 1,681,570 | +0.06(+0.17%) |
Feb 12, 2002 | 35.14 | 35.22 | 35.00 | 35.19 | 1,579,197 | +0.12(+0.35%) |
Feb 11, 2002 | 34.78 | 35.22 | 34.71 | 35.07 | 2,644,657 | +0.08(+0.22%) |
Feb 08, 2002 | 34.67 | 35.19 | 34.14 | 35.00 | 1,653,123 | +0.42(+1.22%) |
Feb 07, 2002 | 35.22 | 35.22 | 34.55 | 34.57 | 1,659,426 | -0.54(-1.54%) |
Feb 06, 2002 | 35.05 | 35.30 | 34.90 | 35.11 | 2,423,900 | +0.35(+1.01%) |
Feb 05, 2002 | 34.99 | 35.13 | 34.60 | 34.76 | 2,660,839 | -0.33(-0.95%) |
Feb 04, 2002 | 35.43 | 35.56 | 34.99 | 35.10 | 1,507,655 | -0.28(-0.78%) |
Feb 01, 2002 | 35.28 | 35.53 | 35.05 | 35.37 | 2,143,524 | -0.03(-0.08%) |
Jan 31, 2002 | 34.83 | 35.40 | 34.80 | 35.40 | 2,465,462 | +0.57(+1.63%) |
Jan 30, 2002 | 34.84 | 35.31 | 34.75 | 34.83 | 2,924,521 | +0.26(+0.76%) |
Jan 29, 2002 | 34.96 | 35.25 | 34.28 | 34.57 | 7,750,348 | -0.51(-1.46%) |
Jan 28, 2002 | 35.08 | 35.09 | 34.84 | 35.08 | 1,590,780 | +0.09(+0.25%) |
Jan 25, 2002 | 34.75 | 35.28 | 34.57 | 34.99 | 2,457,626 | +0.23(+0.68%) |
Jan 24, 2002 | 34.64 | 34.85 | 34.43 | 34.75 | 1,981,363 | +0.44(+1.28%) |
Jan 23, 2002 | 34.21 | 34.43 | 34.11 | 34.31 | 1,919,190 | -0.08(-0.22%) |
Jan 22, 2002 | 34.24 | 34.40 | 33.99 | 34.39 | 2,073,175 | +0.05(+0.14%) |
Jan 21, 2002 | 34.64 | 34.64 | 34.03 | 34.34 | 1,559,608 | +0.00(+0.00%) |
Jan 18, 2002 | 34.64 | 34.64 | 34.03 | 34.34 | 1,559,608 | -0.29(-0.85%) |
Jan 17, 2002 | 34.31 | 34.67 | 34.26 | 34.64 | 1,488,748 | +0.65(+1.90%) |
Jan 16, 2002 | 34.20 | 34.40 | 33.99 | 33.99 | 1,665,217 | -0.21(-0.60%) |
Jan 15, 2002 | 33.56 | 34.20 | 33.56 | 34.20 | 1,733,182 | +0.56(+1.68%) |
Jan 14, 2002 | 33.70 | 34.24 | 33.63 | 33.63 | 2,331,407 | -0.19(-0.57%) |
Jan 11, 2002 | 33.61 | 34.04 | 33.58 | 33.83 | 1,927,196 | +0.04(+0.12%) |
Jan 10, 2002 | 33.61 | 34.01 | 33.58 | 33.79 | 1,864,853 | -1.32(-3.76%) |