Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 45.08 | 46.12 | 44.81 | 45.07 | 990,663 | +0.02(+0.05%) |
Aug 29, 2002 | 45.29 | 45.80 | 44.41 | 45.05 | 1,050,085 | -0.38(-0.83%) |
Aug 28, 2002 | 46.76 | 47.02 | 45.25 | 45.43 | 1,436,206 | -1.46(-3.11%) |
Aug 27, 2002 | 46.70 | 47.14 | 46.33 | 46.88 | 2,503,696 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.73 | 46.08 | 773,858 | +1.03(+2.29%) |
Aug 23, 2002 | 45.29 | 45.47 | 44.69 | 45.05 | 792,008 | -0.56(-1.23%) |
Aug 22, 2002 | 44.52 | 45.72 | 44.52 | 45.62 | 1,043,124 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.26 | 43.92 | 44.63 | 798,099 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 950,882 | +0.10(+0.24%) |
Aug 16, 2002 | 44.21 | 44.27 | 43.04 | 44.01 | 1,190,436 | -0.20(-0.45%) |
Aug 15, 2002 | 45.17 | 45.53 | 43.25 | 44.21 | 1,373,925 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.07 | 42.26 | 44.99 | 1,698,262 | +1.17(+2.68%) |
Aug 13, 2002 | 43.52 | 45.37 | 43.08 | 43.82 | 1,754,701 | +0.26(+0.59%) |
Aug 12, 2002 | 43.64 | 44.10 | 43.29 | 43.56 | 949,888 | +0.97(+2.29%) |
Aug 07, 2002 | 41.47 | 42.63 | 41.02 | 42.59 | 12,431 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.91 | 40.42 | 41.12 | 1,395,556 | +1.71(+4.33%) |
Aug 05, 2002 | 40.06 | 40.94 | 39.26 | 39.42 | 1,183,848 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.49 | 39.58 | 39.90 | 1,560,521 | -2.53(-5.97%) |
Aug 01, 2002 | 42.07 | 42.83 | 41.48 | 42.43 | 1,395,556 | +0.36(+0.86%) |
Jul 31, 2002 | 42.23 | 42.71 | 41.17 | 42.07 | 2,493,751 | -0.33(-0.78%) |
Jul 30, 2002 | 43.28 | 43.28 | 41.75 | 42.40 | 1,697,019 | -0.88(-2.03%) |
Jul 29, 2002 | 42.15 | 43.68 | 41.87 | 43.28 | 2,138,584 | +1.80(+4.34%) |
Jul 26, 2002 | 42.96 | 43.00 | 41.02 | 41.48 | 2,018,993 | -1.54(-3.59%) |
Jul 25, 2002 | 40.34 | 43.16 | 39.82 | 43.02 | 2,919,280 | +2.57(+6.34%) |
Jul 24, 2002 | 36.60 | 40.54 | 36.44 | 40.45 | 2,661,700 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.05 | 36.28 | 36.69 | 1,277,581 | -0.06(-0.17%) |
Jul 22, 2002 | 38.25 | 38.52 | 35.84 | 36.75 | 1,904,375 | -1.91(-4.95%) |
Jul 19, 2002 | 39.85 | 39.96 | 38.57 | 38.67 | 1,301,076 | -2.12(-5.19%) |
Jul 17, 2002 | 40.02 | 41.15 | 40.02 | 40.78 | 1,740,404 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.34 | 40.42 | 41.87 | 1,827,549 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.11 | 39.46 | 40.22 | 1,833,889 | -0.64(-1.57%) |
Jul 10, 2002 | 42.25 | 42.35 | 40.74 | 40.86 | 1,557,786 | -1.33(-3.15%) |
Jul 09, 2002 | 43.37 | 43.37 | 42.19 | 42.19 | 943,299 | -1.17(-2.71%) |
Jul 08, 2002 | 44.05 | 44.05 | 43.37 | 43.37 | 961,946 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.05 | 608,520 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,660 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.48 | 42.23 | 1,308,411 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.89 | 1,765,143 | -1.75(-3.93%) |
Jul 01, 2002 | 45.49 | 45.68 | 44.64 | 44.64 | 1,523,351 | -1.18(-2.58%) |
Jun 28, 2002 | 44.56 | 46.29 | 44.56 | 45.83 | 1,065,376 | +0.88(+1.95%) |
Jun 27, 2002 | 43.65 | 44.95 | 43.62 | 44.95 | 1,238,546 | +1.50(+3.46%) |
Jun 26, 2002 | 44.12 | 44.13 | 42.54 | 43.45 | 1,889,582 | -0.96(-2.16%) |
Jun 25, 2002 | 44.40 | 45.13 | 44.31 | 44.40 | 1,024,352 | +0.54(+1.23%) |
Jun 21, 2002 | 44.16 | 44.52 | 43.45 | 43.86 | 62,157 | -0.52(-1.18%) |
Jun 20, 2002 | 44.04 | 44.79 | 44.04 | 44.39 | 1,055,058 | -0.13(-0.29%) |
Jun 19, 2002 | 44.81 | 45.33 | 44.44 | 44.52 | 706,480 | -0.47(-1.04%) |
Jun 18, 2002 | 44.52 | 45.04 | 44.12 | 44.98 | 1,121,193 | +0.38(+0.85%) |
Jun 17, 2002 | 42.31 | 44.67 | 42.31 | 44.60 | 1,790,130 | +2.12(+5.00%) |
Jun 14, 2002 | 42.63 | 43.28 | 41.42 | 42.48 | 1,381,011 | -1.08(-2.47%) |
Jun 12, 2002 | 43.64 | 43.89 | 43.36 | 43.56 | 1,109,010 | -0.01(-0.02%) |
Jun 11, 2002 | 44.48 | 44.98 | 43.49 | 43.57 | 888,600 | -0.84(-1.88%) |
Jun 10, 2002 | 43.76 | 44.84 | 43.60 | 44.40 | 825,076 | +0.84(+1.94%) |
Jun 07, 2002 | 43.10 | 43.62 | 42.67 | 43.56 | 1,815,490 | +0.45(+1.04%) |
Jun 06, 2002 | 43.84 | 43.93 | 43.07 | 43.11 | 1,048,966 | -0.82(-1.87%) |
Jun 05, 2002 | 43.24 | 43.93 | 43.20 | 43.93 | 1,722,379 | -1.12(-2.48%) |
May 31, 2002 | 44.64 | 45.37 | 44.12 | 45.05 | 1,142,202 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.55 | 45.93 | 45.99 | 845,090 | -0.79(-1.69%) |
May 27, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 606,531 | +0.00(+0.00%) |
May 24, 2002 | 46.86 | 47.33 | 46.41 | 46.78 | 605,287 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.25 | 46.68 | 47.13 | 602,428 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.86 | 46.09 | 46.78 | 743,152 | +0.27(+0.57%) |
May 21, 2002 | 46.98 | 47.45 | 46.50 | 46.51 | 498,625 | -0.49(-1.04%) |
May 20, 2002 | 47.44 | 47.45 | 46.90 | 47.00 | 334,903 | -0.37(-0.78%) |
May 17, 2002 | 47.62 | 47.77 | 47.09 | 47.37 | 844,966 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.34 | 47.62 | 47.62 | 720,651 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.39 | 47.83 | 48.26 | 1,072,586 | -0.08(-0.17%) |
May 14, 2002 | 47.34 | 48.35 | 47.34 | 48.35 | 709,463 | +1.01(+2.12%) |
May 13, 2002 | 47.26 | 47.62 | 46.74 | 47.34 | 631,766 | +0.12(+0.26%) |
May 10, 2002 | 48.11 | 48.11 | 47.22 | 47.22 | 924,652 | -0.89(-1.86%) |
May 09, 2002 | 47.74 | 48.47 | 47.74 | 48.11 | 621,324 | +0.19(+0.39%) |
May 08, 2002 | 47.78 | 48.14 | 47.54 | 47.93 | 855,036 | +0.67(+1.41%) |
May 07, 2002 | 47.26 | 47.77 | 47.16 | 47.26 | 780,447 | +0.16(+0.34%) |
May 06, 2002 | 47.68 | 47.69 | 46.98 | 47.10 | 634,874 | -0.58(-1.21%) |
May 03, 2002 | 47.30 | 47.86 | 47.30 | 47.68 | 751,109 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.35 | 47.82 | 833,902 | +1.48(+3.19%) |
May 01, 2002 | 45.98 | 46.41 | 45.46 | 46.34 | 1,218,780 | +0.41(+0.89%) |
Apr 30, 2002 | 45.53 | 46.21 | 45.22 | 45.93 | 1,098,319 | +0.80(+1.78%) |
Apr 29, 2002 | 45.80 | 45.84 | 45.10 | 45.13 | 1,145,186 | -0.64(-1.39%) |
Apr 26, 2002 | 45.71 | 46.45 | 45.71 | 45.76 | 1,302,941 | +0.13(+0.28%) |
Apr 25, 2002 | 45.65 | 45.96 | 45.38 | 45.63 | 1,686,949 | -0.02(-0.04%) |
Apr 24, 2002 | 45.25 | 46.26 | 45.25 | 45.65 | 2,122,796 | +0.95(+2.12%) |
Apr 23, 2002 | 45.96 | 46.01 | 44.56 | 44.70 | 1,566,364 | -1.25(-2.73%) |
Apr 22, 2002 | 47.42 | 47.45 | 45.96 | 45.96 | 953,741 | -1.46(-3.09%) |
Apr 19, 2002 | 47.82 | 47.93 | 47.29 | 47.42 | 853,792 | -0.04(-0.08%) |
Apr 18, 2002 | 47.95 | 48.25 | 47.28 | 47.46 | 719,160 | -0.58(-1.21%) |
Apr 17, 2002 | 47.81 | 48.25 | 47.77 | 48.04 | 186,471 | +0.23(+0.47%) |
Apr 16, 2002 | 47.54 | 48.06 | 47.53 | 47.81 | 666,699 | +0.67(+1.42%) |
Apr 15, 2002 | 47.60 | 47.60 | 46.86 | 47.15 | 555,064 | -0.45(-0.95%) |
Apr 12, 2002 | 48.10 | 48.10 | 47.14 | 47.60 | 707,225 | -0.06(-0.13%) |
Apr 11, 2002 | 47.80 | 48.59 | 47.66 | 47.66 | 1,237,552 | +0.01(+0.02%) |
Apr 10, 2002 | 46.94 | 47.93 | 46.91 | 47.65 | 814,260 | +0.72(+1.53%) |
Apr 09, 2002 | 46.54 | 47.30 | 46.25 | 46.94 | 953,120 | +0.93(+2.03%) |
Apr 08, 2002 | 45.33 | 46.25 | 45.13 | 46.00 | 571,225 | +0.13(+0.28%) |
Apr 05, 2002 | 45.75 | 46.44 | 45.75 | 45.88 | 1,007,445 | +0.33(+0.72%) |
Apr 04, 2002 | 45.53 | 46.21 | 45.45 | 45.55 | 1,047,475 | -0.71(-1.53%) |
Apr 03, 2002 | 47.48 | 47.56 | 46.18 | 46.25 | 1,151,029 | -1.20(-2.53%) |
Apr 02, 2002 | 46.94 | 47.63 | 46.82 | 47.45 | 1,030,568 | +0.31(+0.65%) |
Apr 01, 2002 | 48.17 | 48.17 | 46.93 | 47.15 | 997,873 | -0.96(-1.99%) |
Mar 29, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,769 | +0.00(+0.00%) |
Mar 28, 2002 | 48.06 | 48.41 | 47.89 | 48.10 | 1,288,023 | +0.36(+0.76%) |
Mar 27, 2002 | 46.74 | 47.86 | 46.74 | 47.74 | 968,535 | +0.94(+2.01%) |
Mar 26, 2002 | 46.13 | 46.87 | 46.13 | 46.80 | 794,370 | +0.68(+1.48%) |
Mar 25, 2002 | 47.03 | 47.03 | 45.85 | 46.12 | 1,016,023 | -0.84(-1.80%) |
Mar 22, 2002 | 47.26 | 47.54 | 46.74 | 46.96 | 1,190,188 | -0.22(-0.46%) |
Mar 21, 2002 | 48.30 | 48.36 | 46.76 | 47.18 | 1,062,268 | -1.21(-2.49%) |
Mar 20, 2002 | 48.43 | 49.03 | 48.26 | 48.39 | 688,081 | -0.18(-0.36%) |
Mar 19, 2002 | 48.30 | 48.84 | 48.14 | 48.56 | 769,880 | +0.26(+0.53%) |
Mar 18, 2002 | 48.26 | 48.84 | 48.16 | 48.30 | 765,778 | +0.06(+0.12%) |
Mar 15, 2002 | 47.90 | 48.59 | 47.86 | 48.25 | 1,537,274 | +0.35(+0.72%) |
Mar 14, 2002 | 47.46 | 48.13 | 47.46 | 47.90 | 782,809 | +0.27(+0.57%) |
Mar 13, 2002 | 48.48 | 48.48 | 47.30 | 47.63 | 1,048,469 | -0.85(-1.76%) |
Mar 12, 2002 | 48.26 | 48.68 | 48.22 | 48.48 | 854,414 | -0.23(-0.48%) |
Mar 11, 2002 | 48.43 | 49.16 | 48.18 | 48.72 | 1,109,756 | +0.20(+0.41%) |
Mar 08, 2002 | 48.26 | 48.67 | 48.26 | 48.51 | 1,322,086 | +0.45(+0.94%) |
Mar 07, 2002 | 47.87 | 48.10 | 47.30 | 48.06 | 1,207,468 | +0.39(+0.83%) |
Mar 06, 2002 | 46.66 | 47.87 | 46.58 | 47.67 | 1,432,726 | +1.01(+2.17%) |
Mar 05, 2002 | 48.18 | 48.20 | 46.66 | 46.66 | 1,347,446 | -2.08(-4.27%) |
Mar 04, 2002 | 47.05 | 48.76 | 46.90 | 48.74 | 1,435,585 | +1.88(+4.02%) |
Mar 01, 2002 | 46.33 | 47.34 | 46.17 | 46.86 | 1,601,296 | +0.28(+0.60%) |
Feb 28, 2002 | 46.46 | 47.05 | 45.91 | 46.58 | 1,318,232 | +0.11(+0.24%) |
Feb 27, 2002 | 46.33 | 46.63 | 46.21 | 46.46 | 1,348,813 | +0.13(+0.28%) |
Feb 26, 2002 | 46.82 | 47.22 | 46.25 | 46.33 | 1,364,477 | -0.72(-1.54%) |
Feb 25, 2002 | 46.45 | 47.38 | 46.09 | 47.06 | 1,998,357 | +0.76(+1.65%) |
Feb 22, 2002 | 45.97 | 46.45 | 45.97 | 46.29 | 1,073,829 | +0.28(+0.61%) |
Feb 21, 2002 | 45.69 | 46.65 | 45.57 | 46.01 | 1,832,397 | +0.16(+0.35%) |
Feb 20, 2002 | 45.25 | 46.05 | 45.11 | 45.85 | 982,707 | +1.04(+2.32%) |
Feb 19, 2002 | 45.53 | 46.01 | 44.24 | 44.81 | 1,572,455 | -1.43(-3.10%) |
Feb 18, 2002 | 46.09 | 46.74 | 46.01 | 46.25 | 901,405 | +0.00(+0.00%) |
Feb 15, 2002 | 46.09 | 46.74 | 46.01 | 46.25 | 888,228 | +0.15(+0.33%) |
Feb 14, 2002 | 46.58 | 46.74 | 45.57 | 46.09 | 1,136,857 | -0.16(-0.35%) |
Feb 13, 2002 | 46.25 | 46.41 | 46.06 | 46.25 | 1,421,537 | +0.00(+0.00%) |
Feb 12, 2002 | 46.49 | 46.62 | 45.77 | 46.25 | 1,160,104 | -0.52(-1.12%) |
Feb 11, 2002 | 45.65 | 46.78 | 45.65 | 46.78 | 1,100,557 | +1.50(+3.32%) |
Feb 08, 2002 | 44.64 | 45.45 | 44.32 | 45.27 | 1,271,614 | +0.35(+0.79%) |
Feb 07, 2002 | 45.19 | 45.32 | 44.85 | 44.92 | 730,970 | -0.25(-0.55%) |
Feb 06, 2002 | 45.25 | 45.84 | 44.79 | 45.17 | 1,399,285 | +0.44(+0.99%) |
Feb 05, 2002 | 45.65 | 46.09 | 44.69 | 44.73 | 907,123 | -0.93(-2.03%) |
Feb 04, 2002 | 45.53 | 46.17 | 45.49 | 45.65 | 979,226 | -0.40(-0.87%) |
Feb 01, 2002 | 46.45 | 46.82 | 45.65 | 46.05 | 1,814,993 | -0.64(-1.38%) |
Jan 31, 2002 | 45.60 | 46.70 | 45.49 | 46.70 | 1,804,426 | +1.19(+2.62%) |
Jan 30, 2002 | 44.17 | 45.64 | 43.84 | 45.51 | 1,311,146 | +1.34(+3.04%) |
Jan 29, 2002 | 44.97 | 45.17 | 44.09 | 44.16 | 1,099,065 | -0.81(-1.81%) |
Jan 28, 2002 | 44.77 | 45.22 | 44.69 | 44.97 | 1,901,765 | +0.02(+0.05%) |
Jan 25, 2002 | 43.20 | 45.20 | 43.13 | 44.95 | 2,525,700 | +1.32(+3.02%) |
Jan 24, 2002 | 42.15 | 43.67 | 41.83 | 43.63 | 1,686,452 | +1.99(+4.79%) |
Jan 23, 2002 | 40.22 | 41.67 | 40.16 | 41.64 | 1,899,651 | +2.13(+5.40%) |
Jan 22, 2002 | 39.50 | 39.77 | 39.01 | 39.50 | 815,503 | +0.10(+0.24%) |
Jan 21, 2002 | 39.42 | 39.82 | 39.30 | 39.41 | 932,608 | +0.00(+0.00%) |
Jan 18, 2002 | 39.42 | 39.82 | 39.30 | 39.41 | 932,359 | -0.36(-0.91%) |
Jan 17, 2002 | 39.58 | 39.89 | 38.57 | 39.77 | 2,014,767 | +0.17(+0.43%) |
Jan 16, 2002 | 40.22 | 40.98 | 39.43 | 39.60 | 1,540,755 | -1.16(-2.84%) |
Jan 15, 2002 | 40.22 | 40.80 | 40.14 | 40.76 | 136,746 | +0.06(+0.16%) |
Jan 14, 2002 | 42.03 | 42.03 | 40.51 | 40.70 | 1,493,888 | -1.53(-3.62%) |
Jan 11, 2002 | 42.39 | 42.55 | 41.98 | 42.22 | 774,853 | -0.49(-1.15%) |
Jan 10, 2002 | 43.44 | 43.45 | 42.26 | 42.71 | 820,849 | -1.73(-3.89%) |