Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.02 | 27.34 | 25.89 | 27.19 | 1,786,500 | -0.13(-0.47%) |
Sep 27, 2002 | 28.74 | 28.77 | 27.18 | 27.32 | 2,131,995 | -0.57(-2.04%) |
Sep 26, 2002 | 26.85 | 27.93 | 26.82 | 27.89 | 1,892,806 | +1.04(+3.86%) |
Sep 25, 2002 | 27.34 | 27.36 | 26.60 | 26.85 | 2,283,265 | +0.61(+2.32%) |
Sep 24, 2002 | 26.50 | 26.63 | 26.05 | 26.24 | 1,793,298 | -1.01(-3.70%) |
Sep 23, 2002 | 27.82 | 27.96 | 27.01 | 27.25 | 1,501,574 | -0.56(-2.02%) |
Sep 20, 2002 | 27.50 | 28.02 | 27.50 | 27.82 | 2,081,159 | +0.19(+0.70%) |
Sep 19, 2002 | 28.47 | 28.55 | 27.62 | 27.62 | 1,614,216 | -1.18(-4.09%) |
Sep 18, 2002 | 28.36 | 28.93 | 27.87 | 28.80 | 1,419,681 | -0.01(-0.05%) |
Sep 17, 2002 | 29.45 | 29.61 | 28.70 | 28.81 | 1,019,797 | -0.37(-1.26%) |
Sep 16, 2002 | 29.40 | 29.41 | 28.92 | 29.18 | 557,952 | -0.23(-0.77%) |
Sep 13, 2002 | 29.29 | 29.41 | 28.67 | 29.41 | 680,328 | -0.04(-0.13%) |
Sep 12, 2002 | 30.03 | 30.06 | 29.45 | 29.45 | 894,795 | -0.74(-2.47%) |
Sep 11, 2002 | 30.22 | 30.41 | 29.92 | 30.19 | 798,068 | +0.30(+1.00%) |
Sep 10, 2002 | 29.30 | 29.95 | 29.22 | 29.89 | 857,711 | +0.59(+2.01%) |
Sep 09, 2002 | 29.38 | 29.54 | 28.94 | 29.30 | 876,407 | -0.06(-0.22%) |
Sep 06, 2002 | 29.01 | 29.58 | 28.86 | 29.37 | 984,413 | +0.81(+2.83%) |
Sep 05, 2002 | 29.58 | 29.59 | 28.56 | 28.56 | 1,320,328 | -1.35(-4.50%) |
Sep 04, 2002 | 29.25 | 29.91 | 28.96 | 29.91 | 1,094,273 | +0.98(+3.40%) |
Sep 03, 2002 | 30.20 | 30.20 | 28.92 | 28.92 | 1,272,120 | -1.44(-4.73%) |
Aug 30, 2002 | 30.22 | 30.95 | 30.16 | 30.36 | 664,104 | +0.24(+0.80%) |
Aug 29, 2002 | 29.83 | 30.42 | 29.58 | 30.12 | 1,041,738 | +0.00(+0.00%) |
Aug 28, 2002 | 31.31 | 31.36 | 29.96 | 30.12 | 1,055,799 | -1.06(-3.40%) |
Aug 27, 2002 | 31.19 | 31.65 | 30.99 | 31.18 | 1,781,092 | +0.18(+0.58%) |
Aug 26, 2002 | 30.50 | 31.05 | 30.27 | 31.00 | 77,257 | +0.63(+2.07%) |
Aug 23, 2002 | 30.84 | 30.84 | 30.29 | 30.37 | 1,201,970 | -0.47(-1.53%) |
Aug 22, 2002 | 29.93 | 31.03 | 29.93 | 30.84 | 1,507,909 | +0.82(+2.74%) |
Aug 21, 2002 | 29.78 | 30.35 | 29.58 | 30.02 | 1,289,425 | +0.27(+0.89%) |
Aug 20, 2002 | 29.96 | 30.05 | 29.58 | 29.76 | 2,580,397 | +0.52(+1.77%) |
Aug 16, 2002 | 29.43 | 29.43 | 28.64 | 29.24 | 1,304,413 | -0.21(-0.73%) |
Aug 15, 2002 | 29.63 | 29.98 | 28.83 | 29.45 | 1,349,068 | -0.17(-0.59%) |
Aug 14, 2002 | 28.80 | 29.65 | 27.73 | 29.63 | 1,710,015 | +0.60(+2.07%) |
Aug 13, 2002 | 29.09 | 29.90 | 28.97 | 29.03 | 1,651,917 | -0.06(-0.22%) |
Aug 12, 2002 | 29.25 | 29.36 | 28.72 | 29.09 | 874,399 | +0.36(+1.26%) |
Aug 07, 2002 | 28.14 | 28.73 | 27.73 | 28.73 | 1,360,502 | +0.91(+3.28%) |
Aug 06, 2002 | 26.77 | 28.15 | 26.70 | 27.82 | 1,459,237 | +1.27(+4.80%) |
Aug 05, 2002 | 26.96 | 27.45 | 26.34 | 26.54 | 1,606,181 | -0.64(-2.36%) |
Aug 02, 2002 | 28.68 | 28.80 | 26.92 | 27.18 | 1,521,352 | -1.50(-5.21%) |
Aug 01, 2002 | 28.64 | 29.02 | 28.26 | 28.68 | 1,563,380 | +0.04(+0.14%) |
Jul 31, 2002 | 28.81 | 28.94 | 28.16 | 28.64 | 1,798,243 | -0.06(-0.23%) |
Jul 30, 2002 | 29.74 | 29.74 | 28.31 | 28.70 | 1,534,177 | -1.03(-3.46%) |
Jul 29, 2002 | 29.18 | 29.84 | 28.80 | 29.73 | 1,934,679 | +1.04(+3.61%) |
Jul 26, 2002 | 29.07 | 29.12 | 27.84 | 28.70 | 1,664,587 | -0.52(-1.79%) |
Jul 25, 2002 | 28.09 | 29.25 | 27.73 | 29.22 | 3,017,673 | +0.87(+3.08%) |
Jul 24, 2002 | 26.24 | 28.37 | 26.02 | 28.35 | 2,505,766 | +1.94(+7.35%) |
Jul 23, 2002 | 26.87 | 27.62 | 26.28 | 26.41 | 2,138,021 | -0.47(-1.73%) |
Jul 22, 2002 | 27.88 | 28.15 | 26.35 | 26.87 | 2,356,041 | -0.69(-2.49%) |
Jul 19, 2002 | 28.86 | 28.88 | 27.43 | 27.56 | 1,435,442 | -1.81(-6.17%) |
Jul 17, 2002 | 29.26 | 29.95 | 29.07 | 29.37 | 1,580,531 | -1.28(-4.18%) |
Jul 12, 2002 | 30.15 | 31.04 | 30.04 | 30.65 | 1,906,558 | +0.40(+1.33%) |
Jul 11, 2002 | 30.68 | 30.95 | 29.76 | 30.25 | 1,409,638 | -0.43(-1.41%) |
Jul 10, 2002 | 31.83 | 31.91 | 30.62 | 30.68 | 1,346,132 | -1.33(-4.16%) |
Jul 09, 2002 | 32.83 | 32.94 | 31.87 | 32.02 | 1,098,291 | -0.82(-2.48%) |
Jul 08, 2002 | 33.27 | 33.43 | 32.54 | 32.83 | 1,080,676 | -0.40(-1.21%) |
Jul 05, 2002 | 31.87 | 33.23 | 31.80 | 33.23 | 854,621 | +1.60(+5.05%) |
Jul 04, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,095,200 | +0.00(+0.00%) |
Jul 03, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,094,582 | -0.06(-0.20%) |
Jul 02, 2002 | 32.75 | 32.75 | 31.52 | 31.70 | 1,292,052 | -1.05(-3.22%) |
Jul 01, 2002 | 32.55 | 32.92 | 32.18 | 32.75 | 1,721,603 | +0.09(+0.28%) |
Jun 28, 2002 | 32.13 | 32.82 | 32.13 | 32.66 | 1,348,450 | +0.47(+1.45%) |
Jun 27, 2002 | 31.91 | 32.36 | 31.78 | 32.20 | 1,616,070 | +0.26(+0.81%) |
Jun 26, 2002 | 31.72 | 32.00 | 31.16 | 31.94 | 1,785,572 | +0.23(+0.71%) |
Jun 25, 2002 | 31.84 | 32.35 | 31.58 | 31.71 | 1,337,480 | +0.33(+1.05%) |
Jun 21, 2002 | 31.39 | 31.71 | 31.10 | 31.38 | 1,712,796 | +0.06(+0.21%) |
Jun 20, 2002 | 31.11 | 31.71 | 30.94 | 31.32 | 1,183,119 | +0.36(+1.15%) |
Jun 19, 2002 | 31.15 | 31.65 | 30.84 | 30.96 | 956,292 | -0.11(-0.35%) |
Jun 18, 2002 | 31.05 | 31.18 | 30.74 | 31.07 | 1,009,445 | +0.04(+0.13%) |
Jun 17, 2002 | 30.42 | 31.07 | 30.27 | 31.03 | 2,522,608 | +0.70(+2.30%) |
Jun 14, 2002 | 30.68 | 30.71 | 29.51 | 30.33 | 1,658,098 | -1.01(-3.22%) |
Jun 12, 2002 | 31.34 | 31.42 | 30.97 | 31.34 | 1,157,161 | +0.12(+0.37%) |
Jun 11, 2002 | 32.03 | 32.42 | 31.22 | 31.23 | 973,288 | -0.80(-2.51%) |
Jun 10, 2002 | 31.58 | 32.17 | 31.53 | 32.03 | 622,540 | +0.51(+1.62%) |
Jun 07, 2002 | 31.27 | 31.67 | 31.12 | 31.52 | 968,807 | +0.25(+0.79%) |
Jun 06, 2002 | 31.78 | 32.08 | 31.27 | 31.27 | 730,854 | -0.60(-1.89%) |
Jun 05, 2002 | 31.60 | 31.89 | 31.49 | 31.87 | 956,292 | -0.58(-1.79%) |
May 31, 2002 | 32.13 | 32.65 | 32.04 | 32.46 | 1,156,079 | +0.25(+0.78%) |
May 28, 2002 | 32.59 | 32.63 | 32.12 | 32.20 | 775,046 | -0.49(-1.48%) |
May 27, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 628,257 | +0.00(+0.00%) |
May 24, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 625,784 | -0.46(-1.39%) |
May 23, 2002 | 32.88 | 33.20 | 32.59 | 33.15 | 873,163 | +0.21(+0.65%) |
May 22, 2002 | 32.66 | 32.97 | 32.55 | 32.94 | 986,422 | +0.11(+0.34%) |
May 21, 2002 | 32.90 | 33.27 | 32.71 | 32.83 | 681,564 | -0.07(-0.22%) |
May 20, 2002 | 33.34 | 33.34 | 32.81 | 32.90 | 608,324 | -0.49(-1.47%) |
May 17, 2002 | 33.49 | 33.63 | 32.95 | 33.39 | 1,625,495 | -0.11(-0.33%) |
May 16, 2002 | 33.95 | 34.01 | 33.43 | 33.50 | 956,910 | -0.28(-0.82%) |
May 15, 2002 | 33.54 | 34.03 | 33.52 | 33.78 | 1,037,412 | -0.03(-0.08%) |
May 14, 2002 | 33.10 | 33.80 | 33.10 | 33.80 | 1,080,676 | +0.76(+2.31%) |
May 13, 2002 | 33.03 | 33.21 | 32.55 | 33.04 | 835,461 | +0.02(+0.06%) |
May 10, 2002 | 33.61 | 33.61 | 32.72 | 33.02 | 1,461,709 | -0.59(-1.75%) |
May 09, 2002 | 33.19 | 33.72 | 33.16 | 33.61 | 941,304 | +0.38(+1.15%) |
May 08, 2002 | 33.03 | 33.39 | 32.94 | 33.23 | 971,589 | +0.42(+1.28%) |
May 07, 2002 | 32.49 | 33.17 | 32.33 | 32.81 | 1,063,525 | +0.42(+1.30%) |
May 06, 2002 | 32.72 | 32.87 | 32.29 | 32.39 | 1,447,494 | -0.43(-1.32%) |
May 03, 2002 | 32.81 | 32.89 | 32.36 | 32.82 | 1,723,921 | +0.01(+0.04%) |
May 02, 2002 | 31.65 | 32.81 | 31.62 | 32.81 | 1,950,903 | +1.15(+3.64%) |
May 01, 2002 | 31.10 | 31.66 | 30.48 | 31.65 | 2,009,928 | +0.56(+1.79%) |
Apr 30, 2002 | 30.64 | 31.19 | 30.48 | 31.10 | 1,824,974 | +0.52(+1.69%) |
Apr 29, 2002 | 31.00 | 31.00 | 30.37 | 30.58 | 1,842,897 | -0.49(-1.56%) |
Apr 26, 2002 | 30.99 | 31.18 | 30.80 | 31.07 | 2,918,320 | +0.07(+0.23%) |
Apr 25, 2002 | 31.07 | 31.10 | 30.55 | 30.99 | 3,479,673 | -0.07(-0.23%) |
Apr 24, 2002 | 29.93 | 31.26 | 29.93 | 31.07 | 2,956,177 | +0.94(+3.14%) |
Apr 23, 2002 | 30.22 | 30.95 | 29.84 | 30.12 | 3,756,409 | -1.67(-5.25%) |
Apr 22, 2002 | 32.55 | 32.55 | 31.58 | 31.79 | 1,567,861 | -0.70(-2.15%) |
Apr 19, 2002 | 32.64 | 32.94 | 32.45 | 32.49 | 766,393 | +0.05(+0.14%) |
Apr 18, 2002 | 32.69 | 32.95 | 32.39 | 32.44 | 710,613 | -0.24(-0.73%) |
Apr 17, 2002 | 33.01 | 33.12 | 32.65 | 32.68 | 1,177,248 | -0.39(-1.19%) |
Apr 16, 2002 | 32.29 | 33.23 | 32.29 | 33.08 | 881,197 | +0.87(+2.69%) |
Apr 15, 2002 | 32.72 | 32.82 | 32.00 | 32.21 | 1,125,022 | -0.52(-1.60%) |
Apr 12, 2002 | 32.90 | 32.90 | 32.45 | 32.73 | 886,760 | -0.12(-0.35%) |
Apr 11, 2002 | 33.01 | 33.20 | 32.84 | 32.85 | 1,069,242 | -0.16(-0.47%) |
Apr 10, 2002 | 32.91 | 33.42 | 32.84 | 33.01 | 982,250 | +0.29(+0.89%) |
Apr 09, 2002 | 32.49 | 32.95 | 32.37 | 32.72 | 799,150 | +0.36(+1.10%) |
Apr 08, 2002 | 32.04 | 32.48 | 31.88 | 32.36 | 1,065,688 | +0.05(+0.16%) |
Apr 05, 2002 | 31.93 | 32.53 | 31.91 | 32.31 | 1,185,283 | +0.70(+2.21%) |
Apr 04, 2002 | 31.84 | 31.84 | 31.21 | 31.61 | 2,174,486 | -0.49(-1.53%) |
Apr 03, 2002 | 32.62 | 32.72 | 32.00 | 32.10 | 1,142,327 | -0.51(-1.57%) |
Apr 02, 2002 | 32.75 | 32.78 | 32.33 | 32.61 | 1,137,846 | -0.24(-0.73%) |
Apr 01, 2002 | 33.33 | 33.34 | 32.34 | 32.85 | 1,199,498 | -0.58(-1.72%) |
Mar 29, 2002 | 33.61 | 33.65 | 33.27 | 33.43 | 1,224,375 | +0.00(+0.00%) |
Mar 28, 2002 | 33.61 | 33.65 | 33.27 | 33.43 | 1,222,984 | -0.15(-0.44%) |
Mar 27, 2002 | 32.65 | 33.71 | 32.62 | 33.58 | 1,210,777 | +0.80(+2.43%) |
Mar 26, 2002 | 32.07 | 32.90 | 32.07 | 32.78 | 1,782,173 | +0.65(+2.01%) |
Mar 25, 2002 | 32.49 | 32.58 | 32.08 | 32.13 | 1,512,854 | -0.78(-2.36%) |
Mar 22, 2002 | 33.20 | 33.43 | 32.67 | 32.91 | 1,366,065 | -0.38(-1.15%) |
Mar 21, 2002 | 33.95 | 34.02 | 32.81 | 33.29 | 1,497,866 | -0.82(-2.39%) |
Mar 20, 2002 | 34.30 | 34.64 | 33.85 | 34.11 | 1,497,402 | -0.23(-0.66%) |
Mar 19, 2002 | 33.66 | 34.50 | 33.66 | 34.33 | 1,386,770 | +0.52(+1.53%) |
Mar 18, 2002 | 33.62 | 33.98 | 33.56 | 33.82 | 2,943,815 | +0.19(+0.58%) |
Mar 15, 2002 | 33.49 | 33.87 | 33.19 | 33.62 | 1,657,171 | +0.54(+1.62%) |
Mar 14, 2002 | 32.88 | 33.26 | 32.79 | 33.08 | 4,326,414 | +0.20(+0.61%) |
Mar 13, 2002 | 33.01 | 33.04 | 32.59 | 32.88 | 1,366,992 | -0.12(-0.37%) |
Mar 12, 2002 | 32.75 | 33.01 | 32.60 | 33.01 | 959,227 | +0.00(+0.00%) |
Mar 11, 2002 | 32.70 | 33.20 | 32.55 | 33.01 | 1,948,277 | +0.44(+1.35%) |
Mar 08, 2002 | 32.99 | 33.14 | 32.50 | 32.57 | 1,279,691 | +0.08(+0.24%) |
Mar 07, 2002 | 32.73 | 32.84 | 32.39 | 32.49 | 1,067,697 | -0.25(-0.75%) |
Mar 06, 2002 | 31.91 | 32.97 | 31.84 | 32.73 | 5,686,144 | +0.70(+2.18%) |
Mar 05, 2002 | 32.73 | 32.90 | 31.97 | 32.04 | 1,778,156 | -1.24(-3.73%) |
Mar 04, 2002 | 32.36 | 33.33 | 32.19 | 33.28 | 463,544 | +1.32(+4.13%) |
Mar 01, 2002 | 31.55 | 32.23 | 31.49 | 31.96 | 38,196,056 | +0.57(+1.81%) |
Feb 28, 2002 | 32.04 | 32.04 | 31.32 | 31.39 | 3,588,606 | -0.19(-0.59%) |
Feb 27, 2002 | 30.77 | 31.59 | 30.74 | 31.58 | 3,616,264 | +0.85(+2.78%) |
Feb 26, 2002 | 31.05 | 31.05 | 30.62 | 30.72 | 1,364,829 | -0.25(-0.79%) |
Feb 25, 2002 | 30.58 | 30.99 | 30.43 | 30.97 | 1,671,232 | +0.49(+1.59%) |
Feb 22, 2002 | 30.32 | 30.55 | 30.26 | 30.48 | 2,994,033 | +0.38(+1.27%) |
Feb 21, 2002 | 30.39 | 30.68 | 29.93 | 30.10 | 2,337,654 | -0.24(-0.79%) |
Feb 20, 2002 | 30.48 | 30.73 | 30.09 | 30.34 | 1,717,277 | +0.12(+0.39%) |
Feb 19, 2002 | 30.94 | 30.94 | 30.16 | 30.22 | 1,401,294 | -0.72(-2.34%) |
Feb 18, 2002 | 30.55 | 31.12 | 30.53 | 30.95 | 1,672,777 | +0.00(+0.00%) |
Feb 15, 2002 | 30.55 | 31.12 | 30.53 | 30.95 | 1,661,343 | +0.56(+1.85%) |
Feb 14, 2002 | 30.65 | 30.74 | 30.32 | 30.39 | 888,923 | -0.14(-0.45%) |
Feb 13, 2002 | 30.71 | 30.77 | 30.35 | 30.52 | 1,421,999 | -0.21(-0.67%) |
Feb 12, 2002 | 30.97 | 30.97 | 30.68 | 30.73 | 1,388,933 | -0.27(-0.86%) |
Feb 11, 2002 | 30.46 | 31.07 | 30.46 | 30.99 | 2,411,357 | +0.67(+2.20%) |
Feb 08, 2002 | 29.88 | 30.37 | 29.64 | 30.33 | 953,819 | +0.62(+2.09%) |
Feb 07, 2002 | 29.64 | 29.80 | 29.43 | 29.71 | 1,005,427 | +0.01(+0.02%) |
Feb 06, 2002 | 29.59 | 29.90 | 29.52 | 29.70 | 1,201,198 | +0.08(+0.26%) |
Feb 05, 2002 | 30.11 | 30.19 | 29.49 | 29.62 | 1,473,453 | -0.23(-0.78%) |
Feb 04, 2002 | 30.06 | 30.26 | 29.77 | 29.85 | 1,377,190 | -0.36(-1.18%) |
Feb 01, 2002 | 29.93 | 30.40 | 29.93 | 30.21 | 1,605,408 | +0.28(+0.93%) |
Jan 31, 2002 | 29.70 | 30.08 | 29.58 | 29.93 | 2,013,945 | +0.23(+0.78%) |
Jan 30, 2002 | 29.41 | 29.76 | 29.23 | 29.70 | 1,836,099 | +0.18(+0.61%) |
Jan 29, 2002 | 29.77 | 30.29 | 29.31 | 29.52 | 1,033,240 | -0.25(-0.85%) |
Jan 28, 2002 | 30.20 | 30.35 | 29.71 | 29.77 | 1,423,853 | -0.42(-1.39%) |
Jan 25, 2002 | 29.92 | 30.42 | 29.90 | 30.19 | 4,882,822 | +0.14(+0.45%) |
Jan 24, 2002 | 29.41 | 30.09 | 29.33 | 30.06 | 2,402,396 | +0.73(+2.49%) |
Jan 23, 2002 | 28.64 | 29.33 | 28.57 | 29.32 | 2,075,288 | +0.82(+2.88%) |
Jan 22, 2002 | 28.15 | 28.69 | 28.15 | 28.50 | 1,673,549 | +0.02(+0.07%) |
Jan 21, 2002 | 28.85 | 28.90 | 28.40 | 28.48 | 918,744 | +0.00(+0.00%) |
Jan 18, 2002 | 28.85 | 28.90 | 28.40 | 28.48 | 918,126 | -0.41(-1.43%) |
Jan 17, 2002 | 28.96 | 28.97 | 28.02 | 28.90 | 2,639,730 | +0.66(+2.34%) |
Jan 16, 2002 | 28.64 | 29.38 | 28.24 | 28.24 | 2,674,651 | -0.56(-1.95%) |
Jan 15, 2002 | 28.79 | 29.12 | 28.67 | 28.80 | 1,166,123 | +0.01(+0.04%) |
Jan 14, 2002 | 29.34 | 29.34 | 28.66 | 28.79 | 4,604,541 | -0.55(-1.88%) |
Jan 11, 2002 | 29.77 | 29.89 | 29.06 | 29.34 | 2,425,882 | -0.54(-1.82%) |
Jan 10, 2002 | 30.40 | 30.40 | 29.15 | 29.88 | 1,520,116 | -0.48(-1.58%) |