Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 41.34 | 42.34 | 41.03 | 41.82 | 2,014,214 | +0.50(+1.21%) |
Aug 29, 2002 | 40.34 | 41.69 | 40.19 | 41.32 | 2,633,934 | +0.17(+0.42%) |
Aug 28, 2002 | 40.94 | 41.57 | 40.64 | 41.15 | 2,864,349 | -0.40(-0.97%) |
Aug 27, 2002 | 42.39 | 42.52 | 41.18 | 41.55 | 3,731,657 | -1.27(-2.97%) |
Aug 26, 2002 | 42.91 | 43.06 | 42.00 | 42.82 | 2,342,164 | -0.08(-0.18%) |
Aug 23, 2002 | 42.99 | 43.33 | 42.62 | 42.90 | 2,042,557 | -0.62(-1.42%) |
Aug 22, 2002 | 43.82 | 44.02 | 42.87 | 43.51 | 2,858,347 | -0.31(-0.70%) |
Aug 21, 2002 | 43.90 | 44.15 | 42.90 | 43.82 | 2,559,074 | +0.13(+0.29%) |
Aug 20, 2002 | 44.20 | 44.20 | 43.12 | 43.69 | 2,932,206 | +0.90(+2.10%) |
Aug 16, 2002 | 42.88 | 43.36 | 42.11 | 42.79 | 5,105,144 | -0.19(-0.43%) |
Aug 15, 2002 | 41.78 | 43.18 | 41.67 | 42.98 | 5,847,074 | +1.75(+4.23%) |
Aug 14, 2002 | 39.68 | 41.24 | 39.53 | 41.24 | 4,569,120 | +2.03(+5.17%) |
Aug 13, 2002 | 39.56 | 40.61 | 39.08 | 39.21 | 4,632,143 | -0.53(-1.33%) |
Aug 12, 2002 | 39.56 | 39.81 | 39.02 | 39.74 | 5,350,564 | +0.00(+0.00%) |
Aug 07, 2002 | 40.34 | 40.37 | 38.90 | 39.74 | 4,248,173 | +0.56(+1.42%) |
Aug 06, 2002 | 38.81 | 40.09 | 38.39 | 39.18 | 4,560,784 | +1.48(+3.93%) |
Aug 05, 2002 | 38.15 | 38.54 | 37.68 | 37.70 | 6,367,258 | -1.04(-2.69%) |
Aug 02, 2002 | 38.69 | 38.81 | 37.61 | 38.74 | 5,435,428 | -0.26(-0.68%) |
Aug 01, 2002 | 39.02 | 39.56 | 38.51 | 39.00 | 5,105,644 | -0.58(-1.47%) |
Jul 31, 2002 | 39.89 | 39.89 | 38.43 | 39.59 | 6,051,313 | -0.73(-1.81%) |
Jul 30, 2002 | 40.82 | 41.16 | 39.59 | 40.32 | 4,842,551 | -0.50(-1.22%) |
Jul 29, 2002 | 39.65 | 41.15 | 39.62 | 40.82 | 4,474,253 | +1.44(+3.66%) |
Jul 26, 2002 | 39.29 | 39.44 | 38.18 | 39.38 | 5,634,165 | +0.68(+1.77%) |
Jul 25, 2002 | 38.33 | 38.81 | 36.70 | 38.69 | 5,991,125 | +0.31(+0.80%) |
Jul 24, 2002 | 33.89 | 38.68 | 33.83 | 38.39 | 6,465,460 | +3.78(+10.92%) |
Jul 23, 2002 | 34.55 | 35.74 | 34.13 | 34.61 | 5,592,317 | +0.58(+1.71%) |
Jul 22, 2002 | 35.39 | 36.11 | 33.65 | 34.03 | 7,347,773 | -1.70(-4.75%) |
Jul 19, 2002 | 37.19 | 37.29 | 35.72 | 35.72 | 4,838,383 | -2.19(-5.77%) |
Jul 17, 2002 | 39.65 | 40.31 | 37.19 | 37.91 | 6,044,144 | -2.27(-5.64%) |
Jul 12, 2002 | 41.69 | 41.90 | 39.77 | 40.18 | 3,863,203 | -1.33(-3.19%) |
Jul 11, 2002 | 41.87 | 42.58 | 39.77 | 41.51 | 6,513,644 | -0.51(-1.21%) |
Jul 10, 2002 | 43.27 | 43.52 | 41.63 | 42.02 | 4,509,433 | -0.64(-1.50%) |
Jul 09, 2002 | 43.48 | 43.48 | 42.66 | 42.66 | 3,195,800 | -0.83(-1.90%) |
Jul 08, 2002 | 42.59 | 43.78 | 43.06 | 43.48 | 2,865,516 | +0.04(+0.08%) |
Jul 05, 2002 | 42.70 | 43.60 | 42.46 | 43.45 | 1,737,116 | +1.31(+3.10%) |
Jul 04, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +0.00(+0.00%) |
Jul 03, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +1.18(+2.87%) |
Jul 02, 2002 | 42.05 | 42.41 | 40.92 | 40.97 | 3,242,817 | -1.08(-2.57%) |
Jul 01, 2002 | 42.18 | 43.18 | 42.00 | 42.05 | 2,972,721 | +0.01(+0.03%) |
Jun 28, 2002 | 42.58 | 43.15 | 42.03 | 42.03 | 2,682,785 | -0.89(-2.07%) |
Jun 27, 2002 | 42.76 | 42.92 | 41.45 | 42.92 | 3,237,815 | +1.04(+2.49%) |
Jun 26, 2002 | 39.89 | 42.31 | 39.74 | 41.88 | 3,380,199 | +0.79(+1.93%) |
Jun 25, 2002 | 42.26 | 43.12 | 41.09 | 41.09 | 2,629,099 | -1.36(-3.21%) |
Jun 21, 2002 | 42.59 | 43.39 | 42.29 | 42.45 | 2,883,856 | -0.75(-1.74%) |
Jun 20, 2002 | 44.36 | 44.68 | 43.08 | 43.20 | 2,175,271 | -1.01(-2.29%) |
Jun 19, 2002 | 43.79 | 44.95 | 43.78 | 44.21 | 1,882,501 | +0.05(+0.12%) |
Jun 18, 2002 | 43.84 | 44.41 | 43.70 | 44.16 | 1,870,330 | -0.07(-0.15%) |
Jun 17, 2002 | 43.15 | 44.22 | 42.90 | 44.22 | 2,385,346 | +1.07(+2.47%) |
Jun 14, 2002 | 43.35 | 43.36 | 41.96 | 43.15 | 3,527,251 | -1.52(-3.40%) |
Jun 12, 2002 | 44.68 | 45.04 | 44.38 | 44.67 | 2,903,196 | +0.14(+0.31%) |
Jun 11, 2002 | 45.13 | 45.58 | 44.53 | 44.53 | 2,597,588 | -0.45(-1.00%) |
Jun 10, 2002 | 44.38 | 45.22 | 44.27 | 44.98 | 2,045,392 | +0.70(+1.58%) |
Jun 07, 2002 | 43.24 | 44.32 | 43.24 | 44.28 | 1,628,077 | +0.56(+1.28%) |
Jun 06, 2002 | 45.13 | 45.44 | 43.67 | 43.72 | 2,956,215 | -1.24(-2.76%) |
Jun 05, 2002 | 44.11 | 44.98 | 43.87 | 44.97 | 3,110,936 | -0.02(-0.04%) |
May 31, 2002 | 43.24 | 45.26 | 43.24 | 44.98 | 3,340,351 | +0.64(+1.45%) |
May 28, 2002 | 44.69 | 45.19 | 43.72 | 44.34 | 2,203,781 | -0.71(-1.58%) |
May 27, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,382,323 | +0.00(+0.00%) |
May 24, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,354,313 | -0.67(-1.47%) |
May 23, 2002 | 46.06 | 46.12 | 45.06 | 45.73 | 1,763,959 | +0.15(+0.33%) |
May 22, 2002 | 45.00 | 45.59 | 44.69 | 45.58 | 2,943,544 | +0.05(+0.12%) |
May 21, 2002 | 46.78 | 46.96 | 45.37 | 45.52 | 2,869,684 | -1.03(-2.22%) |
May 20, 2002 | 46.78 | 47.28 | 46.43 | 46.56 | 3,071,256 | -0.08(-0.17%) |
May 17, 2002 | 44.98 | 46.74 | 44.95 | 46.63 | 7,709,401 | +2.52(+5.71%) |
May 16, 2002 | 44.14 | 44.14 | 43.72 | 44.11 | 2,864,682 | +0.27(+0.62%) |
May 15, 2002 | 43.84 | 44.02 | 43.49 | 43.84 | 3,594,441 | +0.06(+0.14%) |
May 14, 2002 | 42.88 | 44.02 | 42.88 | 43.78 | 6,124,505 | +1.95(+4.66%) |
May 13, 2002 | 41.69 | 42.16 | 41.48 | 41.84 | 2,649,606 | +0.26(+0.62%) |
May 10, 2002 | 42.12 | 42.23 | 41.45 | 41.58 | 3,460,227 | -0.50(-1.18%) |
May 09, 2002 | 42.61 | 42.72 | 41.61 | 42.08 | 33,345 | -0.91(-2.11%) |
May 08, 2002 | 43.12 | 43.78 | 42.63 | 42.98 | 2,426,027 | +0.31(+0.72%) |
May 07, 2002 | 42.16 | 43.12 | 42.11 | 42.67 | 2,007,545 | +0.52(+1.24%) |
May 06, 2002 | 43.07 | 43.60 | 42.15 | 42.15 | 2,413,189 | -0.91(-2.12%) |
May 03, 2002 | 43.72 | 43.89 | 42.88 | 43.06 | 2,975,055 | -0.42(-0.97%) |
May 02, 2002 | 44.01 | 44.37 | 43.36 | 43.48 | 2,846,843 | -0.53(-1.20%) |
May 01, 2002 | 44.05 | 44.38 | 43.41 | 44.01 | 2,618,762 | -0.19(-0.43%) |
Apr 30, 2002 | 43.87 | 44.20 | 43.26 | 44.20 | 3,843,196 | +0.33(+0.75%) |
Apr 29, 2002 | 43.78 | 44.59 | 43.64 | 43.87 | 2,174,604 | +0.24(+0.55%) |
Apr 26, 2002 | 44.32 | 44.67 | 43.48 | 43.63 | 2,008,045 | -0.37(-0.83%) |
Apr 25, 2002 | 43.72 | 44.41 | 43.52 | 44.00 | 2,518,560 | -0.12(-0.27%) |
Apr 24, 2002 | 44.95 | 45.01 | 43.81 | 44.12 | 3,495,073 | -0.35(-0.80%) |
Apr 23, 2002 | 44.38 | 45.04 | 44.26 | 44.47 | 2,397,517 | -0.13(-0.30%) |
Apr 22, 2002 | 45.50 | 45.58 | 44.42 | 44.61 | 2,165,935 | -0.74(-1.64%) |
Apr 19, 2002 | 45.55 | 45.70 | 45.10 | 45.35 | 1,996,708 | -0.14(-0.32%) |
Apr 18, 2002 | 44.74 | 45.61 | 44.23 | 45.49 | 3,786,509 | +1.12(+2.51%) |
Apr 17, 2002 | 44.98 | 45.34 | 44.23 | 44.38 | 3,394,704 | -0.67(-1.48%) |
Apr 16, 2002 | 44.77 | 45.22 | 44.47 | 45.04 | 2,959,216 | +0.39(+0.87%) |
Apr 15, 2002 | 44.98 | 44.98 | 44.27 | 44.65 | 2,731,302 | -0.38(-0.84%) |
Apr 12, 2002 | 43.30 | 45.03 | 43.22 | 45.03 | 3,915,555 | +1.43(+3.27%) |
Apr 11, 2002 | 43.78 | 44.77 | 43.29 | 43.60 | 6,454,623 | -1.38(-3.07%) |
Apr 10, 2002 | 44.37 | 44.98 | 44.24 | 44.98 | 6,001,629 | +0.62(+1.39%) |
Apr 09, 2002 | 43.48 | 44.38 | 43.24 | 44.37 | 5,594,818 | +0.88(+2.03%) |
Apr 08, 2002 | 41.93 | 43.48 | 41.73 | 43.48 | 3,212,472 | +1.25(+2.97%) |
Apr 05, 2002 | 41.76 | 42.58 | 41.76 | 42.23 | 1,641,082 | +0.47(+1.13%) |
Apr 04, 2002 | 40.50 | 41.84 | 40.43 | 41.76 | 2,844,175 | +1.41(+3.49%) |
Apr 03, 2002 | 41.45 | 41.66 | 40.04 | 40.35 | 3,430,717 | -1.10(-2.65%) |
Apr 02, 2002 | 42.22 | 42.23 | 41.22 | 41.45 | 2,147,595 | -0.79(-1.87%) |
Apr 01, 2002 | 42.28 | 42.67 | 41.15 | 42.24 | 3,732,157 | -0.44(-1.03%) |
Mar 29, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | +0.00(+0.00%) |
Mar 28, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.19 | 41.39 | 43.18 | 5,684,183 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.27 | 41.54 | 1,959,195 | +0.47(+1.15%) |
Mar 25, 2002 | 42.16 | 42.28 | 41.03 | 41.06 | 2,079,237 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.28 | 41.53 | 42.00 | 1,876,665 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.06 | 1,794,469 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.64 | 42.00 | 42.53 | 1,892,838 | +0.27(+0.64%) |
Mar 19, 2002 | 42.43 | 42.55 | 42.16 | 42.26 | 3,587,439 | -0.77(-1.80%) |
Mar 18, 2002 | 43.15 | 43.15 | 42.79 | 43.03 | 3,740,493 | +0.24(+0.56%) |
Mar 15, 2002 | 42.28 | 43.13 | 42.23 | 42.79 | 4,465,250 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,213,306 | +0.62(+1.49%) |
Mar 13, 2002 | 41.31 | 41.51 | 40.91 | 41.35 | 1,646,917 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,551 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.15 | 40.19 | 41.05 | 2,218,787 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.74 | 3,418,045 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,611,469 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,278,936 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.68 | 5,620,160 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.67 | 41.65 | 2,550,404 | +0.80(+1.97%) |
Mar 01, 2002 | 40.94 | 41.19 | 40.61 | 40.85 | 2,098,744 | +0.26(+0.64%) |
Feb 28, 2002 | 40.04 | 41.00 | 39.71 | 40.59 | 4,541,111 | +0.67(+1.68%) |
Feb 27, 2002 | 41.06 | 41.06 | 39.75 | 39.92 | 5,170,500 | -1.00(-2.45%) |
Feb 26, 2002 | 40.19 | 41.08 | 39.89 | 40.92 | 27,993,262 | +0.73(+1.81%) |
Feb 25, 2002 | 39.32 | 40.27 | 39.32 | 40.19 | 4,129,131 | +0.71(+1.79%) |
Feb 22, 2002 | 39.14 | 39.48 | 38.39 | 39.48 | 3,605,278 | +0.01(+0.02%) |
Feb 21, 2002 | 40.38 | 40.64 | 39.41 | 39.48 | 3,006,233 | -0.91(-2.24%) |
Feb 20, 2002 | 40.64 | 40.79 | 39.89 | 40.38 | 3,315,842 | -0.22(-0.55%) |
Feb 19, 2002 | 40.79 | 41.48 | 40.55 | 40.61 | 2,296,814 | -0.48(-1.17%) |
Feb 18, 2002 | 41.79 | 41.84 | 40.83 | 41.09 | 1,957,861 | +0.00(+0.00%) |
Feb 15, 2002 | 41.79 | 41.84 | 40.83 | 41.09 | 1,927,850 | -0.60(-1.44%) |
Feb 14, 2002 | 41.45 | 42.28 | 41.40 | 41.69 | 2,159,599 | +0.24(+0.58%) |
Feb 13, 2002 | 41.09 | 41.69 | 40.80 | 41.45 | 1,594,232 | +0.47(+1.16%) |
Feb 12, 2002 | 41.02 | 41.18 | 40.57 | 40.97 | 1,293,292 | -0.05(-0.12%) |
Feb 11, 2002 | 40.16 | 41.17 | 40.02 | 41.02 | 2,272,139 | +1.01(+2.53%) |
Feb 08, 2002 | 40.14 | 40.25 | 39.53 | 40.01 | 2,545,569 | -0.30(-0.74%) |
Feb 07, 2002 | 40.67 | 41.33 | 40.19 | 40.31 | 4,275,516 | +0.07(+0.18%) |
Feb 06, 2002 | 39.71 | 40.64 | 39.18 | 40.23 | 3,276,495 | +0.74(+1.87%) |
Feb 05, 2002 | 39.29 | 40.26 | 38.69 | 39.50 | 3,266,325 | +0.47(+1.20%) |
Feb 04, 2002 | 39.26 | 39.98 | 39.02 | 39.03 | 2,279,141 | -0.26(-0.66%) |
Feb 01, 2002 | 39.61 | 39.83 | 39.02 | 39.29 | 2,422,526 | -0.47(-1.19%) |
Jan 31, 2002 | 39.82 | 39.82 | 39.17 | 39.76 | 2,313,820 | -0.01(-0.02%) |
Jan 30, 2002 | 37.94 | 39.88 | 37.55 | 39.77 | 3,747,829 | +1.18(+3.05%) |
Jan 29, 2002 | 40.19 | 40.79 | 38.37 | 38.59 | 4,288,354 | -1.45(-3.61%) |
Jan 28, 2002 | 39.65 | 40.39 | 39.65 | 40.04 | 3,433,217 | +0.25(+0.62%) |
Jan 25, 2002 | 40.55 | 40.61 | 39.59 | 39.79 | 3,989,915 | -1.26(-3.07%) |
Jan 24, 2002 | 41.93 | 41.93 | 40.98 | 41.05 | 2,470,376 | -0.61(-1.47%) |
Jan 23, 2002 | 41.57 | 41.69 | 40.97 | 41.66 | 2,142,760 | +0.56(+1.37%) |
Jan 22, 2002 | 41.39 | 41.53 | 40.88 | 41.10 | 3,304,839 | +0.21(+0.51%) |
Jan 21, 2002 | 41.06 | 41.33 | 40.67 | 40.89 | 3,313,008 | +0.00(+0.00%) |
Jan 18, 2002 | 41.06 | 41.33 | 40.67 | 40.89 | 3,313,008 | -0.29(-0.70%) |
Jan 17, 2002 | 40.19 | 41.19 | 39.90 | 41.18 | 4,164,143 | +1.10(+2.74%) |
Jan 16, 2002 | 40.20 | 40.37 | 39.74 | 40.08 | 3,314,008 | -0.12(-0.30%) |
Jan 15, 2002 | 40.49 | 40.67 | 39.44 | 40.20 | 3,933,395 | -0.18(-0.45%) |
Jan 14, 2002 | 40.88 | 40.91 | 40.25 | 40.38 | 1,734,281 | -0.22(-0.55%) |
Jan 11, 2002 | 41.39 | 41.51 | 40.60 | 40.60 | 2,869,351 | -0.76(-1.83%) |
Jan 10, 2002 | 40.90 | 41.84 | 40.90 | 41.36 | 3,297,836 | -0.89(-2.12%) |