Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 44.31 | 44.54 | 43.79 | 44.26 | 1,947,066 | -0.05(-0.11%) |
Aug 29, 2002 | 44.24 | 44.73 | 43.51 | 44.31 | 2,520,405 | +0.08(+0.17%) |
Aug 28, 2002 | 45.12 | 45.20 | 43.83 | 44.24 | 3,087,152 | -1.16(-2.56%) |
Aug 27, 2002 | 46.18 | 46.24 | 45.26 | 45.40 | 3,251,068 | -0.46(-1.01%) |
Aug 26, 2002 | 44.85 | 46.27 | 44.73 | 45.86 | 2,623,384 | +1.09(+2.44%) |
Aug 23, 2002 | 46.46 | 46.46 | 44.71 | 44.77 | 2,847,211 | -1.78(-3.83%) |
Aug 22, 2002 | 46.20 | 46.76 | 45.87 | 46.55 | 3,288,128 | +0.30(+0.65%) |
Aug 21, 2002 | 45.17 | 46.25 | 44.44 | 46.25 | 3,546,819 | +1.25(+2.78%) |
Aug 20, 2002 | 45.03 | 45.35 | 44.42 | 45.00 | 2,158,882 | +0.56(+1.26%) |
Aug 16, 2002 | 43.56 | 44.89 | 43.55 | 44.44 | 3,900,285 | +0.88(+2.02%) |
Aug 15, 2002 | 43.49 | 43.86 | 42.70 | 43.56 | 3,799,065 | +0.08(+0.17%) |
Aug 14, 2002 | 41.76 | 43.49 | 41.51 | 43.49 | 3,314,789 | +1.73(+4.14%) |
Aug 13, 2002 | 42.39 | 42.80 | 41.67 | 41.76 | 3,032,367 | -0.63(-1.50%) |
Aug 12, 2002 | 40.96 | 42.46 | 40.67 | 42.39 | 2,940,522 | +2.87(+7.25%) |
Aug 07, 2002 | 38.57 | 39.70 | 38.23 | 39.53 | 4,055,119 | +1.50(+3.93%) |
Aug 06, 2002 | 36.86 | 38.71 | 36.35 | 38.03 | 5,889,833 | +2.51(+7.07%) |
Aug 05, 2002 | 37.03 | 37.31 | 34.99 | 35.52 | 3,188,080 | -1.47(-3.99%) |
Aug 02, 2002 | 38.20 | 38.84 | 36.59 | 36.99 | 2,902,875 | -1.21(-3.16%) |
Aug 01, 2002 | 39.36 | 39.83 | 37.68 | 38.20 | 4,769,229 | -1.12(-2.85%) |
Jul 31, 2002 | 39.63 | 39.94 | 38.09 | 39.32 | 4,635,343 | +0.03(+0.09%) |
Jul 30, 2002 | 39.06 | 39.94 | 38.58 | 39.29 | 3,177,972 | +0.27(+0.70%) |
Jul 29, 2002 | 37.55 | 39.15 | 37.48 | 39.01 | 4,335,197 | +3.17(+8.86%) |
Jul 26, 2002 | 35.91 | 36.07 | 35.16 | 35.84 | 2,672,016 | +0.46(+1.31%) |
Jul 25, 2002 | 34.82 | 35.50 | 33.98 | 35.38 | 3,954,192 | +0.39(+1.11%) |
Jul 24, 2002 | 31.81 | 35.33 | 31.81 | 34.99 | 5,127,676 | +1.48(+4.42%) |
Jul 23, 2002 | 34.13 | 34.99 | 33.51 | 33.51 | 4,214,201 | -0.79(-2.29%) |
Jul 22, 2002 | 36.15 | 36.66 | 33.98 | 34.29 | 3,935,735 | -1.72(-4.78%) |
Jul 19, 2002 | 35.67 | 36.40 | 35.23 | 36.01 | 4,279,240 | -1.46(-3.90%) |
Jul 17, 2002 | 36.86 | 37.53 | 36.55 | 37.47 | 3,312,005 | +1.77(+4.95%) |
Jul 12, 2002 | 35.50 | 37.14 | 34.67 | 35.70 | 4,407,121 | +0.27(+0.77%) |
Jul 11, 2002 | 34.65 | 35.70 | 33.11 | 35.43 | 9,933,673 | -0.42(-1.18%) |
Jul 10, 2002 | 36.11 | 37.89 | 35.67 | 35.85 | 7,602,818 | -0.11(-0.30%) |
Jul 09, 2002 | 39.83 | 39.94 | 35.29 | 35.96 | 8,650,765 | -3.86(-9.70%) |
Jul 08, 2002 | 40.28 | 40.28 | 39.08 | 39.83 | 3,818,840 | -0.55(-1.37%) |
Jul 05, 2002 | 40.28 | 40.69 | 39.80 | 40.38 | 2,491,255 | +1.37(+3.50%) |
Jul 04, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +0.00(+0.00%) |
Jul 03, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +1.87(+5.04%) |
Jul 02, 2002 | 37.72 | 39.25 | 31.95 | 37.14 | 21,570,810 | -1.97(-5.04%) |
Jul 01, 2002 | 41.92 | 42.02 | 38.47 | 39.12 | 7,476,695 | -2.81(-6.69%) |
Jun 28, 2002 | 43.01 | 43.01 | 41.92 | 41.92 | 2,559,809 | -1.09(-2.52%) |
Jun 27, 2002 | 42.39 | 43.35 | 42.29 | 43.01 | 3,623,577 | +0.92(+2.19%) |
Jun 26, 2002 | 41.54 | 42.41 | 41.04 | 42.09 | 3,584,612 | +0.07(+0.16%) |
Jun 25, 2002 | 42.63 | 43.07 | 41.98 | 42.02 | 2,698,090 | -1.40(-3.22%) |
Jun 21, 2002 | 43.76 | 44.37 | 43.42 | 43.42 | 4,149,015 | -1.06(-2.39%) |
Jun 20, 2002 | 44.08 | 44.66 | 43.94 | 44.48 | 2,526,118 | +0.57(+1.31%) |
Jun 19, 2002 | 43.55 | 44.20 | 43.38 | 43.91 | 1,910,885 | +0.26(+0.59%) |
Jun 18, 2002 | 44.07 | 44.21 | 43.65 | 43.65 | 1,974,312 | -0.42(-0.94%) |
Jun 17, 2002 | 43.18 | 44.24 | 43.08 | 44.07 | 3,546,380 | +1.78(+4.21%) |
Jun 14, 2002 | 40.89 | 42.57 | 40.58 | 42.28 | 7,196,471 | -0.04(-0.10%) |
Jun 12, 2002 | 44.27 | 44.27 | 41.57 | 42.33 | 5,761,806 | -1.94(-4.38%) |
Jun 11, 2002 | 45.57 | 45.57 | 44.24 | 44.26 | 3,310,980 | -0.51(-1.14%) |
Jun 10, 2002 | 44.03 | 45.09 | 43.93 | 44.78 | 2,159,468 | +1.16(+2.66%) |
Jun 07, 2002 | 43.04 | 43.64 | 42.91 | 43.62 | 2,957,074 | +0.59(+1.36%) |
Jun 06, 2002 | 43.38 | 43.66 | 43.03 | 43.03 | 3,528,362 | -0.32(-0.74%) |
Jun 05, 2002 | 43.11 | 43.76 | 42.90 | 43.35 | 3,270,843 | -2.02(-4.45%) |
May 31, 2002 | 45.85 | 46.03 | 45.23 | 45.37 | 1,939,889 | -0.31(-0.69%) |
May 28, 2002 | 45.64 | 45.84 | 45.34 | 45.68 | 1,332,419 | +0.05(+0.10%) |
May 27, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,717 | +0.00(+0.00%) |
May 24, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,424 | -0.34(-0.74%) |
May 23, 2002 | 46.15 | 46.15 | 45.06 | 45.98 | 1,816,988 | -0.16(-0.35%) |
May 22, 2002 | 45.81 | 46.34 | 45.63 | 46.14 | 1,882,320 | -0.23(-0.50%) |
May 21, 2002 | 46.25 | 46.49 | 46.08 | 46.37 | 1,220,359 | +0.17(+0.37%) |
May 20, 2002 | 46.96 | 46.96 | 45.95 | 46.20 | 1,808,346 | -0.75(-1.60%) |
May 17, 2002 | 45.60 | 47.07 | 45.60 | 46.95 | 1,842,623 | +0.79(+1.70%) |
May 16, 2002 | 46.22 | 46.56 | 45.71 | 46.17 | 2,413,618 | +0.16(+0.34%) |
May 15, 2002 | 45.91 | 47.08 | 45.91 | 46.01 | 2,208,541 | +0.20(+0.45%) |
May 14, 2002 | 45.60 | 45.89 | 44.89 | 45.81 | 3,033,832 | -0.08(-0.18%) |
May 13, 2002 | 46.22 | 46.58 | 45.50 | 45.89 | 2,001,705 | -0.23(-0.49%) |
May 10, 2002 | 46.93 | 46.97 | 45.74 | 46.11 | 2,035,982 | -0.56(-1.20%) |
May 09, 2002 | 47.27 | 47.72 | 46.32 | 46.67 | 2,079,341 | -1.19(-2.50%) |
May 08, 2002 | 47.62 | 48.06 | 46.87 | 47.87 | 2,248,677 | +0.42(+0.88%) |
May 07, 2002 | 48.13 | 48.44 | 47.27 | 47.45 | 2,610,932 | -0.99(-2.04%) |
May 06, 2002 | 48.47 | 49.08 | 48.39 | 48.44 | 2,188,619 | +0.01(+0.03%) |
May 03, 2002 | 48.13 | 48.91 | 47.65 | 48.43 | 2,269,917 | +0.06(+0.13%) |
May 02, 2002 | 47.82 | 48.54 | 47.24 | 48.37 | 2,248,531 | +0.38(+0.78%) |
May 01, 2002 | 47.27 | 48.20 | 47.07 | 47.99 | 2,106,295 | +0.68(+1.44%) |
Apr 30, 2002 | 46.87 | 47.96 | 45.94 | 47.31 | 4,468,351 | +0.48(+1.02%) |
Apr 29, 2002 | 47.62 | 47.62 | 46.76 | 46.83 | 2,205,757 | -0.85(-1.79%) |
Apr 26, 2002 | 47.79 | 48.06 | 47.12 | 47.68 | 2,035,103 | +0.18(+0.37%) |
Apr 25, 2002 | 47.38 | 47.98 | 47.24 | 47.51 | 3,480,316 | +0.14(+0.30%) |
Apr 24, 2002 | 47.79 | 48.33 | 47.34 | 47.36 | 2,904,194 | -0.08(-0.17%) |
Apr 23, 2002 | 49.38 | 49.38 | 47.45 | 47.45 | 9,385,530 | -2.39(-4.79%) |
Apr 22, 2002 | 50.11 | 50.31 | 49.57 | 49.83 | 3,845,647 | +0.56(+1.14%) |
Apr 19, 2002 | 48.13 | 49.29 | 48.03 | 49.27 | 2,102,340 | +1.32(+2.75%) |
Apr 18, 2002 | 47.43 | 48.23 | 47.31 | 47.96 | 2,054,586 | +0.55(+1.15%) |
Apr 17, 2002 | 47.75 | 47.78 | 47.36 | 47.41 | 1,315,866 | -0.34(-0.71%) |
Apr 16, 2002 | 47.58 | 47.79 | 47.51 | 47.75 | 2,410,542 | +0.31(+0.65%) |
Apr 15, 2002 | 46.97 | 47.75 | 46.86 | 47.45 | 1,838,668 | +0.63(+1.36%) |
Apr 12, 2002 | 46.90 | 46.93 | 46.42 | 46.81 | 1,793,258 | -0.06(-0.13%) |
Apr 11, 2002 | 47.55 | 47.72 | 46.80 | 46.87 | 2,032,027 | -0.64(-1.35%) |
Apr 10, 2002 | 46.90 | 47.77 | 46.80 | 47.51 | 2,710,981 | +0.74(+1.59%) |
Apr 09, 2002 | 46.83 | 47.00 | 46.46 | 46.77 | 1,894,625 | +0.09(+0.19%) |
Apr 08, 2002 | 46.49 | 46.90 | 46.15 | 46.68 | 2,760,346 | +0.07(+0.15%) |
Apr 05, 2002 | 47.84 | 47.85 | 45.81 | 46.61 | 3,544,622 | -1.24(-2.58%) |
Apr 04, 2002 | 48.54 | 48.54 | 47.54 | 47.85 | 4,661,856 | -0.83(-1.70%) |
Apr 03, 2002 | 48.88 | 48.95 | 48.44 | 48.67 | 1,789,742 | -0.12(-0.24%) |
Apr 02, 2002 | 49.02 | 49.02 | 48.50 | 48.79 | 2,155,953 | -0.25(-0.50%) |
Apr 01, 2002 | 48.39 | 49.12 | 48.07 | 49.04 | 1,646,481 | +0.64(+1.33%) |
Mar 29, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 2,525,239 | +0.00(+0.00%) |
Mar 28, 2002 | 48.47 | 49.15 | 48.39 | 48.39 | 3,413,079 | +0.20(+0.41%) |
Mar 27, 2002 | 47.31 | 48.42 | 47.25 | 48.20 | 2,879,584 | +0.91(+1.92%) |
Mar 26, 2002 | 46.77 | 47.41 | 46.56 | 47.29 | 2,063,375 | +0.38(+0.82%) |
Mar 25, 2002 | 47.79 | 47.79 | 46.85 | 46.91 | 1,487,839 | -0.91(-1.91%) |
Mar 22, 2002 | 47.58 | 48.03 | 47.49 | 47.82 | 2,427,534 | +0.14(+0.29%) |
Mar 21, 2002 | 47.17 | 47.77 | 47.10 | 47.68 | 1,708,737 | +0.58(+1.23%) |
Mar 20, 2002 | 47.38 | 47.70 | 46.90 | 47.10 | 1,404,782 | -0.38(-0.79%) |
Mar 19, 2002 | 47.73 | 47.85 | 47.38 | 47.48 | 2,551,167 | -0.24(-0.50%) |
Mar 18, 2002 | 47.55 | 47.85 | 47.41 | 47.72 | 4,558,878 | +0.57(+1.22%) |
Mar 15, 2002 | 45.81 | 47.31 | 45.75 | 47.15 | 4,109,025 | +1.40(+3.06%) |
Mar 14, 2002 | 45.81 | 46.35 | 45.74 | 45.75 | 2,170,894 | +0.18(+0.40%) |
Mar 13, 2002 | 45.28 | 46.35 | 45.26 | 45.56 | 2,666,450 | +0.28(+0.62%) |
Mar 12, 2002 | 44.89 | 45.42 | 44.58 | 45.28 | 2,004,488 | +0.25(+0.55%) |
Mar 11, 2002 | 44.54 | 45.14 | 44.05 | 45.04 | 1,874,410 | +0.49(+1.10%) |
Mar 08, 2002 | 44.92 | 45.04 | 44.24 | 44.54 | 2,331,148 | -0.44(-0.99%) |
Mar 07, 2002 | 44.89 | 45.06 | 44.48 | 44.99 | 3,019,623 | +0.17(+0.38%) |
Mar 06, 2002 | 44.03 | 45.03 | 43.93 | 44.82 | 2,509,126 | +0.85(+1.94%) |
Mar 05, 2002 | 45.10 | 45.16 | 43.55 | 43.96 | 3,283,734 | -1.13(-2.51%) |
Mar 04, 2002 | 45.33 | 46.20 | 44.55 | 45.10 | 2,488,325 | -0.16(-0.36%) |
Mar 01, 2002 | 45.12 | 45.42 | 44.99 | 45.26 | 2,793,012 | +0.14(+0.32%) |
Feb 28, 2002 | 45.09 | 45.50 | 45.06 | 45.12 | 2,208,833 | -0.14(-0.32%) |
Feb 27, 2002 | 45.40 | 45.91 | 44.92 | 45.26 | 2,179,390 | +0.51(+1.13%) |
Feb 26, 2002 | 44.37 | 45.39 | 43.52 | 44.76 | 3,009,516 | -0.01(-0.03%) |
Feb 25, 2002 | 44.74 | 44.84 | 43.55 | 44.77 | 2,111,422 | +0.03(+0.06%) |
Feb 22, 2002 | 43.69 | 44.89 | 43.62 | 44.74 | 2,039,644 | +0.43(+0.97%) |
Feb 21, 2002 | 44.51 | 44.91 | 44.20 | 44.31 | 1,978,853 | -0.20(-0.46%) |
Feb 20, 2002 | 44.24 | 44.65 | 43.90 | 44.52 | 1,963,180 | +0.33(+0.74%) |
Feb 19, 2002 | 45.12 | 45.19 | 44.00 | 44.19 | 1,944,723 | -0.94(-2.07%) |
Feb 18, 2002 | 45.06 | 45.39 | 44.27 | 45.12 | 3,270,697 | +0.00(+0.00%) |
Feb 15, 2002 | 45.06 | 45.39 | 44.27 | 45.12 | 3,270,697 | +0.07(+0.15%) |
Feb 14, 2002 | 45.88 | 45.91 | 44.95 | 45.06 | 1,816,403 | -0.72(-1.57%) |
Feb 13, 2002 | 45.57 | 46.22 | 45.40 | 45.77 | 1,923,189 | +0.20(+0.45%) |
Feb 12, 2002 | 45.06 | 45.65 | 44.96 | 45.57 | 1,376,950 | +0.51(+1.14%) |
Feb 11, 2002 | 44.61 | 45.36 | 44.50 | 45.06 | 2,211,910 | +0.96(+2.18%) |
Feb 08, 2002 | 43.69 | 44.44 | 43.59 | 44.09 | 1,958,346 | +0.06(+0.14%) |
Feb 07, 2002 | 43.24 | 44.48 | 42.71 | 44.03 | 2,433,687 | +0.79(+1.82%) |
Feb 06, 2002 | 44.37 | 44.44 | 42.62 | 43.25 | 4,419,132 | -1.26(-2.84%) |
Feb 05, 2002 | 44.48 | 44.75 | 44.10 | 44.51 | 2,048,580 | +0.03(+0.08%) |
Feb 04, 2002 | 45.02 | 45.06 | 44.18 | 44.48 | 1,802,487 | -0.53(-1.18%) |
Feb 01, 2002 | 44.85 | 45.30 | 44.80 | 45.01 | 2,954,877 | +0.01(+0.03%) |
Jan 31, 2002 | 44.78 | 45.19 | 44.56 | 44.99 | 3,294,720 | +0.21(+0.47%) |
Jan 30, 2002 | 44.44 | 44.78 | 43.18 | 44.78 | 4,957,901 | +0.51(+1.16%) |
Jan 29, 2002 | 45.16 | 45.50 | 44.10 | 44.27 | 2,544,868 | -1.06(-2.33%) |
Jan 28, 2002 | 46.05 | 46.08 | 45.23 | 45.33 | 1,727,633 | -0.20(-0.43%) |
Jan 25, 2002 | 46.08 | 46.28 | 44.85 | 45.53 | 3,918,010 | -0.01(-0.01%) |
Jan 24, 2002 | 46.60 | 46.76 | 45.49 | 45.53 | 2,406,294 | -1.06(-2.29%) |
Jan 23, 2002 | 46.42 | 46.90 | 45.94 | 46.60 | 5,358,388 | +0.73(+1.59%) |
Jan 22, 2002 | 43.69 | 46.07 | 43.69 | 45.87 | 5,976,551 | +3.60(+8.51%) |
Jan 21, 2002 | 42.50 | 42.67 | 41.44 | 42.27 | 4,149,015 | +0.00(+0.00%) |
Jan 18, 2002 | 42.50 | 42.67 | 41.44 | 42.27 | 4,147,697 | -0.41(-0.96%) |
Jan 17, 2002 | 42.29 | 42.87 | 42.20 | 42.68 | 4,271,623 | -0.05(-0.13%) |
Jan 16, 2002 | 43.22 | 43.49 | 37.75 | 42.73 | 2,418,745 | -0.48(-1.11%) |
Jan 15, 2002 | 42.87 | 43.66 | 42.80 | 43.21 | 4,220,353 | +0.64(+1.51%) |
Jan 14, 2002 | 42.15 | 42.88 | 41.88 | 42.57 | 3,363,128 | +1.06(+2.57%) |
Jan 11, 2002 | 41.92 | 42.18 | 41.44 | 41.51 | 2,764,594 | -0.07(-0.16%) |
Jan 10, 2002 | 42.05 | 42.06 | 41.44 | 41.57 | 6,330,018 | -2.57(-5.81%) |