Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.37 | 41.87 | 41.31 | 41.32 | 123,388 | -0.05(-0.12%) |
Aug 29, 2002 | 41.47 | 83.23 | 40.62 | 41.37 | 185,667 | -0.25(-0.60%) |
Aug 28, 2002 | 42.41 | 42.45 | 41.51 | 41.62 | 119,642 | -0.98(-2.31%) |
Aug 27, 2002 | 42.80 | 43.39 | 42.57 | 42.60 | 866,294 | -0.45(-1.05%) |
Aug 26, 2002 | 42.63 | 43.22 | 42.03 | 43.05 | 110,159 | +0.31(+0.72%) |
Aug 23, 2002 | 43.91 | 43.91 | 42.56 | 42.74 | 101,262 | -0.89(-2.04%) |
Aug 22, 2002 | 43.16 | 43.73 | 43.00 | 43.63 | 98,921 | +0.32(+0.73%) |
Aug 21, 2002 | 42.63 | 43.48 | 42.63 | 43.32 | 81,946 | +0.80(+1.89%) |
Aug 20, 2002 | 42.67 | 42.81 | 42.28 | 42.51 | 195,969 | +1.00(+2.41%) |
Aug 16, 2002 | 41.86 | 42.63 | 41.12 | 41.51 | 156,986 | -0.14(-0.33%) |
Aug 15, 2002 | 40.92 | 41.98 | 40.36 | 41.65 | 182,624 | +0.85(+2.07%) |
Aug 14, 2002 | 40.30 | 40.84 | 39.21 | 40.81 | 257,546 | +0.50(+1.25%) |
Aug 13, 2002 | 41.51 | 41.69 | 40.23 | 40.30 | 158,859 | -1.36(-3.26%) |
Aug 12, 2002 | 41.73 | 41.98 | 41.07 | 41.66 | 147,504 | +0.93(+2.29%) |
Aug 07, 2002 | 40.19 | 40.77 | 39.51 | 40.73 | 200,418 | +0.75(+1.88%) |
Aug 06, 2002 | 38.87 | 40.32 | 38.87 | 39.98 | 205,335 | +1.48(+3.84%) |
Aug 05, 2002 | 39.29 | 39.71 | 38.49 | 38.50 | 468,267 | -0.78(-1.98%) |
Aug 02, 2002 | 41.48 | 41.48 | 38.99 | 39.28 | 298,169 | -2.20(-5.31%) |
Aug 01, 2002 | 41.94 | 42.19 | 41.13 | 41.48 | 159,913 | -0.67(-1.58%) |
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.15 | 175,600 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.27 | 330,128 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,449 | +2.88(+7.32%) |
Jul 26, 2002 | 38.87 | 39.38 | 38.52 | 39.32 | 278,267 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.40 | 37.82 | 39.06 | 238,465 | +1.03(+2.69%) |
Jul 24, 2002 | 36.01 | 38.09 | 34.89 | 38.04 | 272,765 | +1.88(+5.20%) |
Jul 23, 2002 | 37.59 | 37.59 | 36.03 | 36.16 | 444,385 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,183 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.29 | 449,419 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,429 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.80 | 42.45 | 42.97 | 260,941 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,008 | -1.14(-2.55%) |
Jul 10, 2002 | 45.62 | 45.63 | 44.55 | 44.60 | 190,116 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.72 | 45.50 | 45.60 | 231,675 | -1.51(-3.21%) |
Jul 08, 2002 | 47.89 | 47.89 | 47.11 | 47.11 | 147,387 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.02 | 45.70 | 47.89 | 125,729 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,621 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,865 | -1.81(-3.83%) |
Jul 02, 2002 | 48.01 | 48.23 | 46.98 | 47.34 | 215,168 | -0.81(-1.69%) |
Jul 01, 2002 | 48.67 | 49.14 | 48.13 | 48.15 | 154,411 | -0.67(-1.36%) |
Jun 28, 2002 | 47.75 | 48.82 | 47.54 | 48.82 | 240,455 | +1.24(+2.60%) |
Jun 27, 2002 | 47.49 | 48.41 | 47.28 | 47.58 | 302,266 | +0.26(+0.54%) |
Jun 26, 2002 | 47.79 | 48.05 | 47.27 | 47.32 | 272,999 | -0.60(-1.25%) |
Jun 25, 2002 | 49.20 | 49.25 | 47.81 | 47.92 | 223,714 | -1.15(-2.35%) |
Jun 21, 2002 | 48.43 | 49.13 | 47.96 | 49.07 | 387,022 | +0.54(+1.11%) |
Jun 20, 2002 | 49.54 | 49.72 | 48.54 | 48.54 | 180,634 | -0.81(-1.64%) |
Jun 19, 2002 | 49.22 | 50.09 | 48.95 | 49.35 | 166,351 | +0.13(+0.26%) |
Jun 18, 2002 | 48.96 | 49.29 | 48.69 | 49.22 | 136,734 | +0.27(+0.56%) |
Jun 17, 2002 | 48.26 | 49.20 | 48.26 | 48.95 | 171,502 | +0.68(+1.42%) |
Jun 14, 2002 | 48.01 | 48.52 | 47.45 | 48.26 | 176,770 | +0.14(+0.28%) |
Jun 12, 2002 | 47.67 | 48.22 | 47.51 | 48.13 | 222,426 | +0.38(+0.81%) |
Jun 11, 2002 | 47.85 | 48.03 | 47.69 | 47.74 | 200,535 | -0.11(-0.23%) |
Jun 10, 2002 | 47.88 | 48.18 | 47.73 | 47.85 | 106,764 | -0.08(-0.16%) |
Jun 07, 2002 | 47.32 | 48.35 | 46.73 | 47.93 | 239,401 | +0.43(+0.90%) |
Jun 06, 2002 | 48.22 | 48.22 | 47.49 | 47.50 | 116,130 | -0.71(-1.47%) |
Jun 05, 2002 | 47.63 | 48.55 | 47.63 | 48.21 | 123,271 | -0.86(-1.76%) |
May 31, 2002 | 48.93 | 49.31 | 48.78 | 49.07 | 59,235 | -0.21(-0.42%) |
May 28, 2002 | 49.80 | 49.80 | 48.78 | 49.28 | 35,120 | -0.55(-1.10%) |
May 27, 2002 | 49.90 | 50.10 | 49.63 | 49.83 | 106,764 | +0.00(+0.00%) |
May 24, 2002 | 49.90 | 50.10 | 49.63 | 49.83 | 104,540 | -0.20(-0.41%) |
May 23, 2002 | 49.54 | 50.04 | 49.29 | 50.03 | 374,613 | +0.49(+0.98%) |
May 22, 2002 | 49.29 | 49.97 | 49.07 | 49.54 | 3,394,936 | +0.00(+0.00%) |
May 21, 2002 | 49.89 | 50.70 | 49.20 | 49.54 | 270,073 | -0.38(-0.75%) |
May 20, 2002 | 49.72 | 50.26 | 49.65 | 49.92 | 148,206 | +0.16(+0.33%) |
May 17, 2002 | 48.82 | 49.76 | 48.82 | 49.76 | 197,608 | +0.77(+1.57%) |
May 16, 2002 | 49.03 | 49.19 | 48.85 | 48.99 | 112,969 | -0.12(-0.24%) |
May 15, 2002 | 48.73 | 49.37 | 48.39 | 49.11 | 120,344 | +0.20(+0.40%) |
May 14, 2002 | 47.90 | 48.97 | 47.90 | 48.91 | 108,755 | +1.22(+2.56%) |
May 13, 2002 | 47.39 | 47.80 | 47.07 | 47.69 | 93,068 | +0.30(+0.63%) |
May 10, 2002 | 47.76 | 47.76 | 46.98 | 47.39 | 149,962 | -0.37(-0.77%) |
May 09, 2002 | 48.78 | 48.78 | 47.75 | 47.76 | 128,890 | -1.17(-2.39%) |
May 08, 2002 | 48.18 | 48.96 | 48.18 | 48.93 | 152,303 | +0.96(+1.99%) |
May 07, 2002 | 47.97 | 48.71 | 47.88 | 47.97 | 113,086 | +0.00(+0.00%) |
May 06, 2002 | 48.56 | 48.82 | 47.96 | 47.97 | 113,437 | -0.51(-1.06%) |
May 03, 2002 | 49.29 | 49.50 | 48.13 | 48.49 | 177,824 | -0.63(-1.29%) |
May 02, 2002 | 48.35 | 49.20 | 48.35 | 49.12 | 180,399 | +0.78(+1.61%) |
May 01, 2002 | 48.18 | 48.69 | 47.71 | 48.34 | 166,586 | +0.07(+0.14%) |
Apr 30, 2002 | 46.81 | 48.41 | 46.73 | 48.27 | 257,429 | +1.64(+3.52%) |
Apr 29, 2002 | 47.15 | 47.15 | 46.49 | 46.63 | 131,583 | -0.38(-0.80%) |
Apr 26, 2002 | 47.42 | 47.82 | 46.98 | 47.01 | 105,828 | -0.39(-0.83%) |
Apr 25, 2002 | 46.98 | 47.49 | 46.24 | 47.40 | 134,626 | +0.54(+1.15%) |
Apr 24, 2002 | 47.41 | 47.67 | 46.60 | 46.86 | 250,405 | -0.46(-0.97%) |
Apr 23, 2002 | 48.18 | 48.34 | 47.20 | 47.32 | 289,740 | -0.90(-1.86%) |
Apr 22, 2002 | 48.86 | 48.86 | 48.19 | 48.22 | 97,750 | -0.73(-1.50%) |
Apr 19, 2002 | 48.78 | 49.35 | 48.69 | 48.95 | 123,856 | +0.11(+0.23%) |
Apr 18, 2002 | 49.25 | 49.46 | 48.43 | 48.84 | 128,890 | -0.40(-0.82%) |
Apr 17, 2002 | 49.12 | 49.49 | 48.94 | 49.25 | 88,502 | -0.01(-0.02%) |
Apr 16, 2002 | 48.35 | 49.25 | 48.35 | 49.25 | 133,456 | +0.97(+2.00%) |
Apr 15, 2002 | 48.86 | 49.30 | 47.96 | 48.29 | 116,481 | -0.57(-1.17%) |
Apr 12, 2002 | 48.82 | 49.12 | 48.39 | 48.86 | 120,227 | +0.19(+0.39%) |
Apr 11, 2002 | 49.46 | 49.54 | 48.63 | 48.67 | 138,138 | -0.94(-1.89%) |
Apr 10, 2002 | 48.60 | 49.61 | 48.43 | 49.61 | 164,244 | +1.15(+2.38%) |
Apr 09, 2002 | 47.58 | 48.53 | 47.58 | 48.46 | 285,291 | +0.98(+2.07%) |
Apr 08, 2002 | 46.73 | 47.49 | 46.44 | 47.48 | 111,564 | +0.56(+1.20%) |
Apr 05, 2002 | 46.73 | 47.22 | 46.73 | 46.91 | 172,439 | +0.19(+0.40%) |
Apr 04, 2002 | 46.85 | 47.03 | 46.24 | 46.73 | 108,989 | -0.25(-0.53%) |
Apr 03, 2002 | 46.98 | 47.15 | 46.41 | 46.97 | 192,106 | -0.15(-0.33%) |
Apr 02, 2002 | 46.71 | 47.20 | 46.47 | 47.13 | 116,130 | +0.42(+0.90%) |
Apr 01, 2002 | 46.70 | 46.90 | 45.94 | 46.71 | 114,257 | +0.01(+0.02%) |
Mar 29, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,344 | +0.00(+0.00%) |
Mar 28, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,344 | -0.33(-0.71%) |
Mar 27, 2002 | 46.83 | 47.19 | 46.69 | 47.03 | 160,615 | +0.20(+0.44%) |
Mar 26, 2002 | 46.04 | 46.83 | 46.04 | 46.83 | 143,640 | +0.60(+1.29%) |
Mar 25, 2002 | 46.38 | 46.38 | 45.79 | 46.23 | 118,354 | -0.32(-0.68%) |
Mar 22, 2002 | 46.73 | 46.84 | 46.17 | 46.55 | 79,020 | -0.26(-0.57%) |
Mar 21, 2002 | 46.91 | 46.91 | 46.26 | 46.81 | 280,960 | -0.10(-0.22%) |
Mar 20, 2002 | 46.73 | 47.18 | 46.28 | 46.91 | 11,706 | +0.04(+0.09%) |
Mar 19, 2002 | 46.97 | 47.02 | 46.12 | 46.87 | 168,342 | -0.03(-0.07%) |
Mar 18, 2002 | 46.11 | 46.98 | 46.09 | 46.90 | 171,502 | +1.01(+2.20%) |
Mar 15, 2002 | 45.70 | 45.90 | 45.26 | 45.90 | 269,253 | +0.20(+0.43%) |
Mar 14, 2002 | 45.76 | 45.94 | 45.48 | 45.70 | 76,210 | -0.27(-0.59%) |
Mar 13, 2002 | 46.21 | 46.21 | 45.55 | 45.97 | 75,859 | -0.38(-0.81%) |
Mar 12, 2002 | 45.60 | 46.43 | 45.43 | 46.35 | 60,289 | +0.62(+1.36%) |
Mar 11, 2002 | 46.51 | 46.56 | 45.19 | 45.73 | 133,222 | -1.18(-2.51%) |
Mar 08, 2002 | 46.64 | 47.15 | 46.60 | 46.90 | 291,028 | +0.82(+1.78%) |
Mar 07, 2002 | 46.26 | 46.33 | 45.44 | 46.08 | 271,360 | -0.20(-0.44%) |
Mar 06, 2002 | 44.16 | 46.34 | 44.01 | 46.29 | 306,480 | +2.02(+4.55%) |
Mar 05, 2002 | 44.38 | 44.93 | 43.92 | 44.27 | 153,357 | -0.26(-0.59%) |
Mar 04, 2002 | 42.71 | 44.69 | 42.70 | 44.54 | 203,579 | +1.92(+4.51%) |
Mar 01, 2002 | 42.28 | 42.62 | 42.17 | 42.62 | 147,152 | +0.44(+1.03%) |
Feb 28, 2002 | 42.54 | 42.55 | 42.11 | 42.18 | 92,951 | -0.51(-1.20%) |
Feb 27, 2002 | 42.88 | 43.10 | 42.11 | 42.69 | 111,213 | -0.26(-0.62%) |
Feb 26, 2002 | 43.10 | 43.15 | 42.56 | 42.96 | 137,670 | +0.04(+0.10%) |
Feb 25, 2002 | 41.67 | 42.97 | 41.67 | 42.92 | 198,896 | +1.25(+2.99%) |
Feb 22, 2002 | 41.34 | 41.77 | 40.84 | 41.67 | 112,384 | +0.46(+1.12%) |
Feb 21, 2002 | 41.86 | 41.94 | 41.13 | 41.21 | 90,726 | -0.91(-2.17%) |
Feb 20, 2002 | 41.00 | 42.22 | 40.89 | 42.12 | 197,842 | +1.16(+2.84%) |
Feb 19, 2002 | 40.75 | 41.23 | 40.62 | 40.96 | 200,886 | +0.20(+0.50%) |
Feb 18, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,257 | +0.00(+0.00%) |
Feb 15, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,257 | +0.68(+1.71%) |
Feb 14, 2002 | 40.15 | 40.48 | 39.46 | 40.07 | 557,940 | -0.29(-0.72%) |
Feb 13, 2002 | 39.13 | 40.56 | 39.13 | 40.36 | 292,081 | +1.40(+3.60%) |
Feb 12, 2002 | 38.35 | 38.99 | 38.31 | 38.96 | 152,420 | +0.65(+1.69%) |
Feb 11, 2002 | 38.10 | 38.48 | 38.01 | 38.31 | 126,432 | +0.21(+0.56%) |
Feb 08, 2002 | 37.80 | 38.22 | 37.24 | 38.10 | 193,628 | +0.44(+1.18%) |
Feb 07, 2002 | 38.10 | 38.10 | 37.59 | 37.65 | 81,127 | -0.49(-1.28%) |
Feb 06, 2002 | 38.61 | 38.75 | 38.10 | 38.14 | 146,684 | -0.29(-0.76%) |
Feb 05, 2002 | 38.70 | 38.99 | 38.28 | 38.43 | 123,622 | -0.26(-0.68%) |
Feb 04, 2002 | 38.87 | 39.21 | 38.68 | 38.70 | 161,435 | -0.30(-0.77%) |
Feb 01, 2002 | 38.70 | 39.12 | 38.70 | 38.99 | 82,063 | +0.29(+0.75%) |
Jan 31, 2002 | 38.87 | 39.29 | 38.65 | 38.70 | 111,330 | -0.11(-0.29%) |
Jan 30, 2002 | 38.57 | 38.82 | 37.94 | 38.82 | 92,951 | +0.26(+0.69%) |
Jan 29, 2002 | 38.70 | 38.87 | 38.47 | 38.55 | 118,237 | -0.27(-0.70%) |
Jan 28, 2002 | 39.04 | 39.17 | 38.58 | 38.82 | 75,039 | -0.05(-0.13%) |
Jan 25, 2002 | 38.06 | 38.99 | 38.00 | 38.88 | 103,252 | +0.73(+1.93%) |
Jan 24, 2002 | 38.01 | 38.38 | 38.01 | 38.14 | 116,832 | -0.01(-0.02%) |
Jan 23, 2002 | 38.14 | 38.25 | 37.78 | 38.15 | 132,168 | -0.15(-0.38%) |
Jan 22, 2002 | 37.67 | 38.52 | 37.67 | 38.29 | 88,151 | +0.60(+1.59%) |
Jan 21, 2002 | 38.48 | 38.48 | 37.70 | 37.70 | 102,784 | +0.00(+0.00%) |
Jan 18, 2002 | 38.48 | 38.48 | 37.70 | 37.70 | 100,560 | -0.81(-2.11%) |
Jan 17, 2002 | 38.06 | 38.52 | 38.01 | 38.51 | 112,149 | +0.53(+1.39%) |
Jan 16, 2002 | 38.27 | 38.31 | 37.84 | 37.98 | 236,709 | -0.44(-1.13%) |
Jan 15, 2002 | 38.61 | 38.61 | 38.27 | 38.41 | 126,315 | -0.20(-0.51%) |
Jan 14, 2002 | 39.42 | 39.42 | 38.20 | 38.61 | 145,279 | -0.81(-2.06%) |
Jan 11, 2002 | 39.55 | 39.93 | 39.42 | 39.42 | 94,472 | -0.27(-0.69%) |
Jan 10, 2002 | 40.28 | 40.32 | 39.70 | 39.70 | 95,292 | -0.72(-1.78%) |