Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 22.56 | 23.23 | 22.44 | 22.99 | 3,903,561 | +0.20(+0.88%) |
Aug 29, 2002 | 22.52 | 22.98 | 22.36 | 22.79 | 4,440,814 | -0.13(-0.59%) |
Aug 28, 2002 | 23.46 | 23.47 | 22.78 | 22.93 | 6,964,505 | -0.61(-2.57%) |
Aug 27, 2002 | 23.53 | 23.54 | 22.77 | 23.53 | 9,661,627 | -0.53(-2.21%) |
Aug 26, 2002 | 23.97 | 24.14 | 23.31 | 24.06 | 6,515,753 | -0.07(-0.31%) |
Aug 23, 2002 | 24.67 | 24.76 | 23.94 | 24.14 | 7,798,793 | -0.91(-3.62%) |
Aug 22, 2002 | 25.04 | 25.14 | 24.26 | 25.04 | 4,646,523 | +0.08(+0.32%) |
Aug 21, 2002 | 25.18 | 25.28 | 24.29 | 24.96 | 7,233,875 | +0.13(+0.51%) |
Aug 20, 2002 | 24.81 | 24.91 | 24.15 | 24.84 | 9,053,722 | +0.94(+3.94%) |
Aug 16, 2002 | 23.54 | 24.40 | 23.19 | 23.89 | 10,615,504 | +0.30(+1.25%) |
Aug 15, 2002 | 22.86 | 23.60 | 22.13 | 23.60 | 13,680,463 | +1.97(+9.11%) |
Aug 14, 2002 | 20.84 | 21.70 | 20.49 | 21.63 | 10,191,592 | +0.81(+3.91%) |
Aug 13, 2002 | 20.84 | 21.84 | 20.79 | 20.81 | 9,949,888 | -0.66(-3.07%) |
Aug 12, 2002 | 21.51 | 21.59 | 21.11 | 21.47 | 5,462,963 | -0.28(-1.30%) |
Aug 07, 2002 | 22.19 | 22.31 | 21.40 | 21.76 | 9,227,898 | -0.26(-1.19%) |
Aug 06, 2002 | 21.51 | 22.38 | 21.35 | 22.02 | 7,306,758 | +0.84(+3.97%) |
Aug 05, 2002 | 20.92 | 21.53 | 20.77 | 21.18 | 7,066,838 | +0.34(+1.61%) |
Aug 02, 2002 | 21.11 | 21.37 | 20.23 | 20.84 | 8,978,162 | -0.27(-1.27%) |
Aug 01, 2002 | 21.94 | 22.19 | 20.83 | 21.11 | 11,805,582 | -1.31(-5.85%) |
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.42 | 9,114,706 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.00 | 22.97 | 23.13 | 7,281,621 | -0.60(-2.52%) |
Jul 29, 2002 | 22.79 | 23.75 | 22.32 | 23.73 | 6,958,406 | +1.54(+6.94%) |
Jul 26, 2002 | 22.09 | 22.50 | 21.51 | 22.19 | 4,574,830 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.09 | 7,370,122 | -0.15(-0.67%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,848,014 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,131,676 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.05 | 20.43 | 20.88 | 6,790,924 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,401,087 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.52 | 8,781,080 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.30 | 5,418,192 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.87 | 24.81 | 7,701,666 | +0.05(+0.19%) |
Jul 10, 2002 | 25.88 | 26.09 | 24.47 | 24.76 | 5,429,794 | -0.79(-3.08%) |
Jul 09, 2002 | 26.15 | 26.55 | 25.39 | 25.55 | 5,083,971 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.59 | 25.84 | 3,636,571 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,649 | +1.31(+5.26%) |
Jul 04, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,432 | +0.00(+0.00%) |
Jul 03, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,135 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.00 | 24.04 | 24.04 | 4,437,096 | -0.67(-2.69%) |
Jul 01, 2002 | 25.48 | 25.78 | 24.61 | 24.71 | 5,713,889 | -0.91(-3.54%) |
Jun 28, 2002 | 25.25 | 25.88 | 24.71 | 25.61 | 9,506,342 | +0.09(+0.37%) |
Jun 27, 2002 | 25.45 | 25.74 | 24.77 | 25.52 | 5,439,165 | +0.62(+2.48%) |
Jun 26, 2002 | 23.87 | 25.10 | 23.87 | 24.90 | 6,979,974 | +0.16(+0.65%) |
Jun 25, 2002 | 25.08 | 25.98 | 24.54 | 24.74 | 8,420,234 | +0.00(+0.00%) |
Jun 21, 2002 | 24.91 | 25.27 | 24.62 | 24.74 | 7,950,063 | -0.71(-2.77%) |
Jun 20, 2002 | 25.88 | 26.39 | 25.45 | 25.45 | 4,015,563 | -0.71(-2.70%) |
Jun 19, 2002 | 26.22 | 26.85 | 26.15 | 26.15 | 5,645,171 | -0.20(-0.77%) |
Jun 18, 2002 | 26.46 | 26.48 | 26.24 | 26.35 | 4,471,752 | -0.11(-0.41%) |
Jun 17, 2002 | 25.43 | 26.54 | 25.43 | 26.46 | 5,044,406 | +1.03(+4.04%) |
Jun 14, 2002 | 25.65 | 25.93 | 24.90 | 25.43 | 6,433,201 | -1.60(-5.92%) |
Jun 12, 2002 | 26.48 | 27.07 | 26.31 | 27.03 | 6,149,850 | +0.77(+2.92%) |
Jun 11, 2002 | 26.50 | 26.99 | 26.18 | 26.27 | 8,244,422 | +0.20(+0.75%) |
Jun 10, 2002 | 26.12 | 26.56 | 25.99 | 26.07 | 6,278,957 | +0.37(+1.44%) |
Jun 07, 2002 | 25.25 | 25.94 | 25.25 | 25.70 | 6,481,542 | -0.11(-0.44%) |
Jun 06, 2002 | 26.22 | 26.32 | 25.26 | 25.82 | 10,290,654 | -1.08(-4.00%) |
Jun 05, 2002 | 27.03 | 27.22 | 26.62 | 26.89 | 7,181,369 | -0.97(-3.50%) |
May 31, 2002 | 27.50 | 28.23 | 27.11 | 27.87 | 6,259,769 | +0.65(+2.40%) |
May 28, 2002 | 28.07 | 28.07 | 26.56 | 27.22 | 5,283,730 | -0.65(-2.34%) |
May 27, 2002 | 28.27 | 28.38 | 27.84 | 27.87 | 2,187,981 | +0.00(+0.00%) |
May 24, 2002 | 28.27 | 28.38 | 27.84 | 27.87 | 2,135,476 | -0.30(-1.07%) |
May 23, 2002 | 28.24 | 28.32 | 27.77 | 28.17 | 3,439,786 | +0.07(+0.24%) |
May 22, 2002 | 27.93 | 28.14 | 27.61 | 28.10 | 3,558,482 | +0.17(+0.63%) |
May 21, 2002 | 29.21 | 29.21 | 27.63 | 27.93 | 6,542,972 | -0.78(-2.72%) |
May 20, 2002 | 29.21 | 29.49 | 28.71 | 28.71 | 3,054,547 | -0.30(-1.04%) |
May 17, 2002 | 29.54 | 29.67 | 28.92 | 29.01 | 3,887,795 | -0.15(-0.51%) |
May 16, 2002 | 28.51 | 29.51 | 28.48 | 29.16 | 5,811,761 | +0.65(+2.29%) |
May 15, 2002 | 28.77 | 29.11 | 28.48 | 28.51 | 4,628,674 | -0.26(-0.89%) |
May 14, 2002 | 28.84 | 29.04 | 28.24 | 28.76 | 7,956,310 | +0.81(+2.89%) |
May 13, 2002 | 27.93 | 28.17 | 27.56 | 27.95 | 4,287,760 | +0.28(+1.02%) |
May 10, 2002 | 28.26 | 28.27 | 27.55 | 27.67 | 7,567,055 | -0.59(-2.07%) |
May 09, 2002 | 28.91 | 28.92 | 27.63 | 28.26 | 12,904,332 | -1.54(-5.17%) |
May 08, 2002 | 30.69 | 30.74 | 29.38 | 29.80 | 8,127,065 | -0.42(-1.38%) |
May 07, 2002 | 29.77 | 30.44 | 29.72 | 30.21 | 4,312,302 | +0.63(+2.14%) |
May 06, 2002 | 29.78 | 30.59 | 29.55 | 29.58 | 4,436,203 | -0.01(-0.02%) |
May 03, 2002 | 29.70 | 29.88 | 29.35 | 29.59 | 4,322,416 | -0.07(-0.25%) |
May 02, 2002 | 29.85 | 30.06 | 29.51 | 29.66 | 3,508,654 | -0.04(-0.14%) |
May 01, 2002 | 29.72 | 29.75 | 28.89 | 29.70 | 5,212,929 | +0.36(+1.21%) |
Apr 30, 2002 | 29.72 | 29.73 | 29.25 | 29.35 | 6,177,813 | -0.11(-0.37%) |
Apr 29, 2002 | 29.35 | 29.86 | 29.25 | 29.45 | 4,300,700 | +0.17(+0.60%) |
Apr 26, 2002 | 29.55 | 29.92 | 29.17 | 29.28 | 6,176,177 | -0.13(-0.46%) |
Apr 25, 2002 | 28.84 | 29.48 | 28.61 | 29.41 | 4,344,133 | +0.34(+1.18%) |
Apr 24, 2002 | 29.58 | 29.82 | 28.80 | 29.07 | 4,578,697 | -0.47(-1.59%) |
Apr 23, 2002 | 29.75 | 29.92 | 29.31 | 29.54 | 4,167,577 | +0.14(+0.48%) |
Apr 22, 2002 | 29.95 | 30.16 | 29.14 | 29.40 | 3,727,006 | -0.58(-1.95%) |
Apr 19, 2002 | 30.00 | 30.20 | 29.76 | 29.98 | 3,020,188 | -0.01(-0.02%) |
Apr 18, 2002 | 29.68 | 30.07 | 29.01 | 29.99 | 5,250,710 | +0.15(+0.50%) |
Apr 17, 2002 | 30.25 | 30.25 | 29.56 | 29.84 | 3,599,534 | -0.41(-1.36%) |
Apr 16, 2002 | 29.95 | 30.25 | 29.70 | 30.25 | 3,218,013 | +0.48(+1.60%) |
Apr 15, 2002 | 30.25 | 30.31 | 29.65 | 29.78 | 3,124,753 | -0.47(-1.56%) |
Apr 12, 2002 | 30.46 | 30.46 | 29.98 | 30.25 | 3,661,559 | +0.22(+0.72%) |
Apr 11, 2002 | 30.86 | 30.93 | 29.92 | 30.03 | 9,326,365 | -0.05(-0.18%) |
Apr 10, 2002 | 29.85 | 30.12 | 29.52 | 30.09 | 5,052,289 | +0.47(+1.59%) |
Apr 09, 2002 | 29.45 | 30.04 | 29.27 | 29.62 | 4,121,169 | +0.26(+0.89%) |
Apr 08, 2002 | 28.14 | 29.48 | 28.14 | 29.35 | 5,536,293 | +0.87(+3.07%) |
Apr 05, 2002 | 28.44 | 28.63 | 28.14 | 28.48 | 4,804,189 | +0.22(+0.78%) |
Apr 04, 2002 | 27.60 | 28.34 | 27.44 | 28.26 | 3,378,505 | +0.39(+1.40%) |
Apr 03, 2002 | 27.83 | 28.28 | 27.69 | 27.87 | 4,836,168 | -0.24(-0.84%) |
Apr 02, 2002 | 28.67 | 28.69 | 28.10 | 28.10 | 7,237,147 | -0.71(-2.45%) |
Apr 01, 2002 | 28.41 | 28.83 | 28.24 | 28.81 | 6,651,553 | -0.18(-0.63%) |
Mar 29, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.00(+0.00%) |
Mar 28, 2002 | 28.86 | 29.19 | 28.69 | 28.99 | 6,179,747 | +0.13(+0.47%) |
Mar 27, 2002 | 28.84 | 29.01 | 28.43 | 28.86 | 6,174,838 | +0.08(+0.28%) |
Mar 26, 2002 | 28.74 | 29.24 | 28.48 | 28.77 | 5,610,068 | -0.40(-1.38%) |
Mar 25, 2002 | 29.58 | 29.74 | 29.12 | 29.18 | 4,934,188 | -0.17(-0.57%) |
Mar 22, 2002 | 29.25 | 29.48 | 29.14 | 29.35 | 3,271,412 | -0.34(-1.13%) |
Mar 21, 2002 | 30.25 | 30.26 | 29.48 | 29.68 | 4,423,412 | -0.56(-1.87%) |
Mar 20, 2002 | 29.82 | 30.37 | 29.61 | 30.25 | 5,215,904 | +0.43(+1.44%) |
Mar 19, 2002 | 30.35 | 30.39 | 29.82 | 29.82 | 4,587,473 | -0.40(-1.31%) |
Mar 18, 2002 | 30.29 | 30.35 | 29.78 | 30.21 | 5,071,179 | -0.04(-0.13%) |
Mar 15, 2002 | 29.85 | 30.32 | 29.66 | 30.25 | 7,404,332 | +0.82(+2.79%) |
Mar 14, 2002 | 29.41 | 29.75 | 29.24 | 29.43 | 2,987,614 | +0.03(+0.09%) |
Mar 13, 2002 | 29.58 | 29.58 | 29.21 | 29.41 | 3,961,422 | -0.50(-1.66%) |
Mar 12, 2002 | 29.92 | 30.03 | 29.55 | 29.90 | 2,802,431 | -0.07(-0.25%) |
Mar 11, 2002 | 29.72 | 30.09 | 29.17 | 29.98 | 4,446,466 | +0.23(+0.77%) |
Mar 08, 2002 | 29.82 | 29.85 | 29.23 | 29.75 | 5,242,083 | +0.51(+1.75%) |
Mar 07, 2002 | 29.25 | 29.25 | 28.38 | 29.24 | 8,676,812 | +0.85(+3.01%) |
Mar 06, 2002 | 27.81 | 28.49 | 27.81 | 28.38 | 5,886,578 | +0.48(+1.74%) |
Mar 05, 2002 | 28.64 | 28.90 | 27.40 | 27.90 | 12,206,736 | -1.28(-4.38%) |
Mar 04, 2002 | 29.08 | 29.45 | 28.77 | 29.18 | 7,029,653 | +0.17(+0.58%) |
Mar 01, 2002 | 28.74 | 29.01 | 28.30 | 29.01 | 8,250,966 | +0.84(+2.98%) |
Feb 28, 2002 | 29.65 | 29.68 | 27.05 | 28.17 | 23,325,282 | -1.34(-4.56%) |
Feb 27, 2002 | 30.93 | 31.03 | 29.19 | 29.51 | 7,492,387 | -1.22(-3.98%) |
Feb 26, 2002 | 30.69 | 30.89 | 30.12 | 30.74 | 7,711,631 | +0.65(+2.17%) |
Feb 25, 2002 | 30.09 | 30.25 | 29.68 | 30.09 | 4,862,495 | +0.24(+0.81%) |
Feb 22, 2002 | 30.09 | 30.09 | 29.05 | 29.84 | 6,068,934 | -0.07(-0.25%) |
Feb 21, 2002 | 30.39 | 30.72 | 29.66 | 29.92 | 6,187,927 | -0.34(-1.11%) |
Feb 20, 2002 | 29.78 | 30.38 | 29.68 | 30.25 | 5,438,718 | +0.93(+3.19%) |
Feb 19, 2002 | 29.62 | 30.19 | 29.25 | 29.32 | 5,258,890 | -0.60(-2.00%) |
Feb 18, 2002 | 30.21 | 30.22 | 29.73 | 29.92 | 3,649,363 | +0.00(+0.00%) |
Feb 15, 2002 | 30.21 | 30.22 | 29.73 | 29.92 | 3,638,207 | -0.34(-1.11%) |
Feb 14, 2002 | 30.25 | 30.39 | 30.05 | 30.25 | 4,661,249 | +0.00(+0.00%) |
Feb 13, 2002 | 29.84 | 30.25 | 29.65 | 30.25 | 5,627,322 | +0.69(+2.32%) |
Feb 12, 2002 | 29.25 | 29.78 | 29.25 | 29.57 | 4,527,679 | +0.02(+0.07%) |
Feb 11, 2002 | 28.88 | 29.68 | 28.71 | 29.55 | 5,010,195 | +0.99(+3.46%) |
Feb 08, 2002 | 28.61 | 28.71 | 28.10 | 28.56 | 6,360,169 | +0.32(+1.14%) |
Feb 07, 2002 | 29.04 | 29.43 | 28.24 | 28.24 | 9,141,182 | -0.34(-1.18%) |
Feb 06, 2002 | 28.91 | 28.98 | 28.27 | 28.57 | 5,656,922 | +0.00(+0.00%) |
Feb 05, 2002 | 29.04 | 29.21 | 28.44 | 28.57 | 6,058,374 | -0.30(-1.05%) |
Feb 04, 2002 | 29.14 | 29.64 | 28.61 | 28.88 | 3,154,204 | -0.27(-0.92%) |
Feb 01, 2002 | 29.51 | 29.75 | 28.99 | 29.14 | 4,063,458 | -0.71(-2.39%) |
Jan 31, 2002 | 29.62 | 29.88 | 28.82 | 29.86 | 6,369,094 | +0.44(+1.49%) |
Jan 30, 2002 | 28.20 | 29.55 | 27.80 | 29.42 | 6,740,203 | +1.28(+4.56%) |
Jan 29, 2002 | 29.29 | 29.58 | 27.97 | 28.14 | 6,731,725 | -0.84(-2.90%) |
Jan 28, 2002 | 28.44 | 29.08 | 28.44 | 28.98 | 4,356,924 | +0.58(+2.04%) |
Jan 25, 2002 | 28.51 | 28.75 | 28.21 | 28.40 | 7,407,753 | -0.44(-1.54%) |
Jan 24, 2002 | 28.84 | 29.10 | 28.71 | 28.84 | 6,236,714 | +0.16(+0.56%) |
Jan 23, 2002 | 28.12 | 28.77 | 28.12 | 28.68 | 6,079,495 | +0.56(+2.01%) |
Jan 22, 2002 | 28.20 | 28.57 | 28.01 | 28.12 | 6,971,198 | +0.78(+2.85%) |
Jan 21, 2002 | 26.93 | 27.46 | 26.93 | 27.34 | 3,275,279 | +0.00(+0.00%) |
Jan 18, 2002 | 26.93 | 27.46 | 26.93 | 27.34 | 6,128,133 | +0.10(+0.37%) |
Jan 17, 2002 | 26.79 | 27.27 | 26.72 | 27.24 | 4,014,671 | +1.02(+3.87%) |
Jan 16, 2002 | 26.89 | 26.89 | 25.55 | 26.22 | 5,304,108 | -0.68(-2.52%) |
Jan 15, 2002 | 26.54 | 26.98 | 26.29 | 26.90 | 5,895,205 | +0.37(+1.39%) |
Jan 14, 2002 | 26.89 | 27.23 | 26.53 | 26.53 | 3,855,815 | -0.56(-2.08%) |
Jan 11, 2002 | 27.56 | 27.56 | 26.72 | 27.09 | 4,370,311 | -0.37(-1.35%) |
Jan 10, 2002 | 27.15 | 27.74 | 26.89 | 27.46 | 6,219,609 | -0.13(-0.49%) |