Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.57 | 42.05 | 41.57 | 41.67 | 264,566 | -0.09(-0.21%) |
Aug 29, 2002 | 41.71 | 42.12 | 41.47 | 41.76 | 321,050 | -0.34(-0.82%) |
Aug 28, 2002 | 43.10 | 43.11 | 42.04 | 42.10 | 169,660 | -1.48(-3.41%) |
Aug 27, 2002 | 43.49 | 43.75 | 43.17 | 43.59 | 263,939 | -0.47(-1.07%) |
Aug 26, 2002 | 44.10 | 44.28 | 43.78 | 44.06 | 271,561 | +0.51(+1.17%) |
Aug 23, 2002 | 44.29 | 44.29 | 43.53 | 43.55 | 176,342 | -0.72(-1.62%) |
Aug 22, 2002 | 44.04 | 44.49 | 43.96 | 44.27 | 237,733 | +0.85(+1.96%) |
Aug 21, 2002 | 43.10 | 43.84 | 42.99 | 43.42 | 334,309 | +1.27(+3.02%) |
Aug 20, 2002 | 42.62 | 42.62 | 41.98 | 42.14 | 256,840 | +0.00(+0.00%) |
Aug 16, 2002 | 41.86 | 42.84 | 41.66 | 42.14 | 219,775 | +0.29(+0.69%) |
Aug 15, 2002 | 41.76 | 42.24 | 41.29 | 41.86 | 249,218 | -0.02(-0.05%) |
Aug 14, 2002 | 40.43 | 41.66 | 40.43 | 41.87 | 351,014 | +1.46(+3.60%) |
Aug 13, 2002 | 40.95 | 41.17 | 40.30 | 40.42 | 421,906 | -0.63(-1.54%) |
Aug 12, 2002 | 40.84 | 41.25 | 40.84 | 41.05 | 236,689 | -0.95(-2.26%) |
Aug 07, 2002 | 41.76 | 42.16 | 40.99 | 42.00 | 433,913 | +1.29(+3.18%) |
Aug 06, 2002 | 40.31 | 41.14 | 40.31 | 40.71 | 258,823 | +0.47(+1.17%) |
Aug 05, 2002 | 40.93 | 41.15 | 40.24 | 40.24 | 243,580 | -0.67(-1.64%) |
Aug 02, 2002 | 42.14 | 42.19 | 40.61 | 40.91 | 496,453 | -1.76(-4.13%) |
Aug 01, 2002 | 42.86 | 43.42 | 42.55 | 42.67 | 213,720 | -0.75(-1.72%) |
Jul 31, 2002 | 43.58 | 43.65 | 42.77 | 43.42 | 327,940 | -1.26(-2.83%) |
Jul 30, 2002 | 44.07 | 45.01 | 44.07 | 44.68 | 241,074 | +0.49(+1.11%) |
Jul 29, 2002 | 42.91 | 44.25 | 42.91 | 44.19 | 319,692 | +1.38(+3.22%) |
Jul 26, 2002 | 43.34 | 43.44 | 42.36 | 42.81 | 325,330 | -0.76(-1.74%) |
Jul 25, 2002 | 44.44 | 45.02 | 43.01 | 43.57 | 626,647 | -1.54(-3.42%) |
Jul 24, 2002 | 42.62 | 45.11 | 41.95 | 45.11 | 1,090,943 | +1.81(+4.18%) |
Jul 23, 2002 | 43.59 | 44.15 | 43.02 | 43.30 | 425,769 | +0.23(+0.53%) |
Jul 22, 2002 | 43.58 | 44.25 | 42.24 | 43.07 | 590,836 | -1.27(-2.87%) |
Jul 19, 2002 | 45.02 | 45.37 | 43.82 | 44.35 | 544,271 | -1.46(-3.18%) |
Jul 17, 2002 | 47.50 | 46.84 | 45.60 | 45.80 | 759,139 | -2.95(-6.05%) |
Jul 12, 2002 | 49.37 | 49.54 | 48.51 | 48.75 | 202,861 | -0.29(-0.59%) |
Jul 11, 2002 | 48.18 | 49.04 | 47.65 | 49.04 | 498,123 | +0.70(+1.45%) |
Jul 10, 2002 | 49.81 | 49.81 | 48.18 | 48.34 | 333,265 | -2.18(-4.32%) |
Jul 09, 2002 | 50.76 | 51.23 | 50.40 | 50.52 | 286,491 | +0.74(+1.48%) |
Jul 08, 2002 | 50.93 | 50.93 | 49.79 | 49.79 | 184,486 | -1.14(-2.24%) |
Jul 05, 2002 | 49.76 | 50.95 | 49.76 | 50.93 | 305,597 | +1.36(+2.74%) |
Jul 04, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +0.00(+0.00%) |
Jul 03, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +1.68(+3.50%) |
Jul 02, 2002 | 49.36 | 49.36 | 47.71 | 47.89 | 378,786 | -1.48(-3.01%) |
Jul 01, 2002 | 49.90 | 50.76 | 49.09 | 49.37 | 283,568 | -1.48(-2.92%) |
Jun 28, 2002 | 50.48 | 51.34 | 50.33 | 50.86 | 414,285 | +2.68(+5.57%) |
Jun 27, 2002 | 47.94 | 48.33 | 47.65 | 48.18 | 283,881 | +1.29(+2.76%) |
Jun 26, 2002 | 45.97 | 47.17 | 45.89 | 46.88 | 308,416 | -0.44(-0.93%) |
Jun 25, 2002 | 48.23 | 48.35 | 47.29 | 47.32 | 290,563 | +0.75(+1.60%) |
Jun 21, 2002 | 47.41 | 47.50 | 46.48 | 46.58 | 291,607 | -1.53(-3.19%) |
Jun 20, 2002 | 48.27 | 48.56 | 47.79 | 48.11 | 237,107 | +0.16(+0.34%) |
Jun 19, 2002 | 48.61 | 49.09 | 47.91 | 47.95 | 381,919 | -1.67(-3.36%) |
Jun 18, 2002 | 50.04 | 50.19 | 49.52 | 49.61 | 218,627 | -0.94(-1.86%) |
Jun 17, 2002 | 49.81 | 50.71 | 49.74 | 50.55 | 282,837 | +0.32(+0.63%) |
Jun 14, 2002 | 50.27 | 50.27 | 49.34 | 50.24 | 393,508 | -1.78(-3.42%) |
Jun 12, 2002 | 51.73 | 52.15 | 51.20 | 52.02 | 553,250 | +0.29(+0.56%) |
Jun 11, 2002 | 52.10 | 52.68 | 51.72 | 51.73 | 369,912 | -0.34(-0.64%) |
Jun 10, 2002 | 52.68 | 52.68 | 52.02 | 52.07 | 246,817 | -1.09(-2.05%) |
Jun 07, 2002 | 51.53 | 53.27 | 51.53 | 53.16 | 263,208 | +0.00(+0.00%) |
Jun 06, 2002 | 53.68 | 53.83 | 53.16 | 53.16 | 261,642 | -1.15(-2.12%) |
Jun 05, 2002 | 53.59 | 54.31 | 53.55 | 54.31 | 385,677 | -1.35(-2.43%) |
May 31, 2002 | 55.74 | 55.97 | 55.46 | 55.66 | 444,771 | -0.11(-0.21%) |
May 28, 2002 | 56.36 | 56.36 | 55.65 | 55.77 | 415,224 | -1.12(-1.97%) |
May 27, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | +0.00(+0.00%) |
May 24, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | -0.29(-0.50%) |
May 23, 2002 | 57.13 | 57.42 | 56.15 | 57.18 | 385,468 | +0.13(+0.24%) |
May 22, 2002 | 55.79 | 57.16 | 55.79 | 57.05 | 480,269 | +1.45(+2.60%) |
May 21, 2002 | 55.62 | 55.89 | 55.46 | 55.60 | 432,034 | +0.38(+0.69%) |
May 20, 2002 | 55.41 | 55.48 | 55.01 | 55.22 | 417,417 | -1.11(-1.97%) |
May 17, 2002 | 55.31 | 56.39 | 55.22 | 56.33 | 701,298 | +2.23(+4.13%) |
May 16, 2002 | 53.88 | 54.39 | 53.83 | 54.10 | 345,794 | +0.32(+0.59%) |
May 15, 2002 | 53.25 | 54.11 | 52.97 | 53.78 | 307,894 | +0.53(+0.99%) |
May 14, 2002 | 52.85 | 53.46 | 52.49 | 53.25 | 322,929 | +0.57(+1.09%) |
May 13, 2002 | 52.44 | 52.68 | 52.05 | 52.68 | 332,743 | +0.24(+0.46%) |
May 10, 2002 | 52.53 | 52.97 | 52.41 | 52.44 | 178,848 | +0.14(+0.27%) |
May 09, 2002 | 52.37 | 52.92 | 52.08 | 52.30 | 301,630 | -0.52(-0.98%) |
May 08, 2002 | 51.29 | 52.81 | 51.29 | 52.81 | 385,155 | +2.38(+4.73%) |
May 07, 2002 | 51.29 | 51.47 | 50.43 | 50.43 | 224,369 | -1.29(-2.50%) |
May 06, 2002 | 52.06 | 52.10 | 51.48 | 51.72 | 374,819 | -0.02(-0.04%) |
May 03, 2002 | 51.43 | 51.91 | 50.76 | 51.74 | 151,807 | +0.55(+1.07%) |
May 02, 2002 | 51.15 | 51.53 | 51.00 | 51.19 | 188,036 | -1.29(-2.46%) |
May 01, 2002 | 51.58 | 52.66 | 51.01 | 52.49 | 269,995 | +0.57(+1.11%) |
Apr 30, 2002 | 51.58 | 51.95 | 51.24 | 51.91 | 405,410 | -1.23(-2.31%) |
Apr 29, 2002 | 53.88 | 53.96 | 52.92 | 53.14 | 255,273 | -0.02(-0.04%) |
Apr 26, 2002 | 53.54 | 53.81 | 53.08 | 53.16 | 133,431 | -0.48(-0.89%) |
Apr 25, 2002 | 53.64 | 54.06 | 52.68 | 53.64 | 849,555 | +1.93(+3.74%) |
Apr 24, 2002 | 51.86 | 52.30 | 51.70 | 51.70 | 254,334 | +0.06(+0.11%) |
Apr 23, 2002 | 51.89 | 52.53 | 51.63 | 51.64 | 144,394 | -0.01(-0.02%) |
Apr 22, 2002 | 51.99 | 51.99 | 51.53 | 51.65 | 214,137 | +0.65(+1.28%) |
Apr 19, 2002 | 51.09 | 51.40 | 50.92 | 51.00 | 172,479 | -0.59(-1.15%) |
Apr 18, 2002 | 51.72 | 51.90 | 51.07 | 51.60 | 227,815 | +0.07(+0.13%) |
Apr 17, 2002 | 51.63 | 51.82 | 51.43 | 51.53 | 392,986 | +0.10(+0.19%) |
Apr 16, 2002 | 50.24 | 51.68 | 50.22 | 51.43 | 282,732 | +1.47(+2.93%) |
Apr 15, 2002 | 49.23 | 50.01 | 49.23 | 49.97 | 225,726 | +1.25(+2.58%) |
Apr 12, 2002 | 48.90 | 49.18 | 48.62 | 48.71 | 202,131 | -0.80(-1.62%) |
Apr 11, 2002 | 50.04 | 50.05 | 48.88 | 49.52 | 183,651 | -0.98(-1.93%) |
Apr 10, 2002 | 49.92 | 50.51 | 49.91 | 50.49 | 200,460 | +1.35(+2.75%) |
Apr 09, 2002 | 49.61 | 49.64 | 49.11 | 49.14 | 155,043 | -1.00(-1.99%) |
Apr 08, 2002 | 49.23 | 50.27 | 49.11 | 50.14 | 226,979 | +0.81(+1.65%) |
Apr 05, 2002 | 49.64 | 49.84 | 49.13 | 49.33 | 170,078 | -1.16(-2.30%) |
Apr 04, 2002 | 50.28 | 50.98 | 50.28 | 50.49 | 285,760 | +0.24(+0.48%) |
Apr 03, 2002 | 50.55 | 50.55 | 49.71 | 50.25 | 331,386 | +1.25(+2.56%) |
Apr 02, 2002 | 49.32 | 49.93 | 48.86 | 48.99 | 231,260 | +0.05(+0.10%) |
Apr 01, 2002 | 48.35 | 49.22 | 48.13 | 48.94 | 180,936 | -0.57(-1.16%) |
Mar 29, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.00(+0.00%) |
Mar 28, 2002 | 49.83 | 49.90 | 49.37 | 49.52 | 147,630 | +0.24(+0.49%) |
Mar 27, 2002 | 48.94 | 49.90 | 48.94 | 49.28 | 209,857 | +0.57(+1.18%) |
Mar 26, 2002 | 48.56 | 49.31 | 48.37 | 48.70 | 357,592 | +0.00(+0.00%) |
Mar 25, 2002 | 48.61 | 49.13 | 48.46 | 48.70 | 460,954 | -1.39(-2.77%) |
Mar 22, 2002 | 50.38 | 50.48 | 49.62 | 50.09 | 229,589 | -0.82(-1.62%) |
Mar 21, 2002 | 49.99 | 50.95 | 49.81 | 50.92 | 240,970 | +1.10(+2.21%) |
Mar 20, 2002 | 50.37 | 50.66 | 49.81 | 49.81 | 409,482 | -3.06(-5.80%) |
Mar 19, 2002 | 52.63 | 53.34 | 52.25 | 52.88 | 421,593 | +1.48(+2.89%) |
Mar 18, 2002 | 51.24 | 52.15 | 51.07 | 51.40 | 375,759 | -1.52(-2.88%) |
Mar 15, 2002 | 52.67 | 53.38 | 52.44 | 52.92 | 260,703 | +0.15(+0.29%) |
Mar 14, 2002 | 52.44 | 52.76 | 52.11 | 52.76 | 458,240 | +2.58(+5.13%) |
Mar 13, 2002 | 50.70 | 50.70 | 50.01 | 50.19 | 443,518 | -1.44(-2.78%) |
Mar 12, 2002 | 51.67 | 51.91 | 51.23 | 51.63 | 302,256 | -2.20(-4.09%) |
Mar 11, 2002 | 53.86 | 53.87 | 53.21 | 53.83 | 365,318 | -0.37(-0.69%) |
Mar 08, 2002 | 54.35 | 54.69 | 53.92 | 54.20 | 479,852 | +0.52(+0.96%) |
Mar 07, 2002 | 54.55 | 54.55 | 52.06 | 53.68 | 146,169 | +2.54(+4.96%) |
Mar 06, 2002 | 49.59 | 51.44 | 49.59 | 51.15 | 649,304 | +2.97(+6.16%) |
Mar 05, 2002 | 47.96 | 48.32 | 47.65 | 48.18 | 471,917 | -0.38(-0.79%) |
Mar 04, 2002 | 46.92 | 48.61 | 46.81 | 48.56 | 575,593 | +2.78(+6.07%) |
Mar 01, 2002 | 45.20 | 46.08 | 45.16 | 45.78 | 302,152 | +1.53(+3.46%) |
Feb 28, 2002 | 44.44 | 44.97 | 44.09 | 44.25 | 192,630 | -0.98(-2.16%) |
Feb 27, 2002 | 44.49 | 45.83 | 44.49 | 45.23 | 83,525 | +1.41(+3.21%) |
Feb 26, 2002 | 44.52 | 44.54 | 43.82 | 43.82 | 217,478 | -1.44(-3.17%) |
Feb 25, 2002 | 44.72 | 45.40 | 44.37 | 45.26 | 178,952 | +0.52(+1.16%) |
Feb 22, 2002 | 44.06 | 45.26 | 44.06 | 44.74 | 377,638 | +1.35(+3.11%) |
Feb 21, 2002 | 44.26 | 44.36 | 43.39 | 43.39 | 299,437 | -0.10(-0.22%) |
Feb 20, 2002 | 42.96 | 43.58 | 42.72 | 43.48 | 194,718 | +0.51(+1.18%) |
Feb 19, 2002 | 43.24 | 43.47 | 42.96 | 42.98 | 355,295 | +0.02(+0.04%) |
Feb 18, 2002 | 43.29 | 43.38 | 42.91 | 42.96 | 155,356 | +0.00(+0.00%) |
Feb 15, 2002 | 43.29 | 43.38 | 42.91 | 42.96 | 887,455 | -0.67(-1.54%) |
Feb 14, 2002 | 43.63 | 44.04 | 43.48 | 43.63 | 355,190 | +0.67(+1.56%) |
Feb 13, 2002 | 42.55 | 43.03 | 42.48 | 42.96 | 235,645 | +1.03(+2.47%) |
Feb 12, 2002 | 41.67 | 42.14 | 41.44 | 41.92 | 316,351 | +0.31(+0.74%) |
Feb 11, 2002 | 40.99 | 41.62 | 40.99 | 41.62 | 161,934 | +1.01(+2.48%) |
Feb 08, 2002 | 40.54 | 40.73 | 40.28 | 40.61 | 216,225 | -0.10(-0.24%) |
Feb 07, 2002 | 40.61 | 41.43 | 40.38 | 40.71 | 302,778 | +1.44(+3.66%) |
Feb 06, 2002 | 39.51 | 39.72 | 38.89 | 39.27 | 434,017 | -0.72(-1.80%) |
Feb 05, 2002 | 40.47 | 40.48 | 39.56 | 39.99 | 292,755 | -1.44(-3.47%) |
Feb 04, 2002 | 41.33 | 41.61 | 40.71 | 41.42 | 391,002 | -0.24(-0.57%) |
Feb 01, 2002 | 41.66 | 41.90 | 41.38 | 41.66 | 288,475 | -1.21(-2.81%) |
Jan 31, 2002 | 41.87 | 42.95 | 41.87 | 42.87 | 198,059 | +0.39(+0.92%) |
Jan 30, 2002 | 41.32 | 42.52 | 40.95 | 42.48 | 273,962 | +0.62(+1.49%) |
Jan 29, 2002 | 42.62 | 42.74 | 41.47 | 41.86 | 313,219 | -1.44(-3.32%) |
Jan 28, 2002 | 43.39 | 43.58 | 42.91 | 43.29 | 293,277 | -1.15(-2.59%) |
Jan 25, 2002 | 44.68 | 45.00 | 44.28 | 44.44 | 416,059 | +0.52(+1.18%) |
Jan 24, 2002 | 43.77 | 44.29 | 43.69 | 43.92 | 308,834 | +0.91(+2.12%) |
Jan 23, 2002 | 42.77 | 43.53 | 42.50 | 43.01 | 249,635 | +1.29(+3.10%) |
Jan 22, 2002 | 42.13 | 42.19 | 41.71 | 41.72 | 374,923 | -1.09(-2.55%) |
Jan 21, 2002 | 43.34 | 43.38 | 42.64 | 42.81 | 220,715 | +0.00(+0.00%) |
Jan 18, 2002 | 43.34 | 43.38 | 42.64 | 42.81 | 220,715 | -0.78(-1.78%) |
Jan 17, 2002 | 43.40 | 43.70 | 42.51 | 43.59 | 459,806 | +0.97(+2.27%) |
Jan 16, 2002 | 43.23 | 43.58 | 42.56 | 42.62 | 515,663 | -1.35(-3.07%) |
Jan 15, 2002 | 44.06 | 44.49 | 43.70 | 43.97 | 473,274 | -1.06(-2.36%) |
Jan 14, 2002 | 45.30 | 45.30 | 45.04 | 45.04 | 437,150 | -0.51(-1.11%) |
Jan 11, 2002 | 46.62 | 46.62 | 45.50 | 45.54 | 377,638 | -1.31(-2.80%) |
Jan 10, 2002 | 47.19 | 47.19 | 46.69 | 46.86 | 535,814 | +3.66(+8.47%) |