Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 42.72 | 43.25 | 42.68 | 42.68 | 487,308 | -0.05(-0.11%) |
Aug 29, 2002 | 42.59 | 43.40 | 42.31 | 42.72 | 22,120 | -0.10(-0.23%) |
Aug 28, 2002 | 43.13 | 43.18 | 42.74 | 42.82 | 671,679 | -0.68(-1.56%) |
Aug 27, 2002 | 43.81 | 44.17 | 43.38 | 43.50 | 657,854 | -0.24(-0.54%) |
Aug 26, 2002 | 42.95 | 43.88 | 42.91 | 43.73 | 422,385 | +0.74(+1.72%) |
Aug 23, 2002 | 43.52 | 43.62 | 42.88 | 42.99 | 340,982 | -0.55(-1.27%) |
Aug 22, 2002 | 43.44 | 44.12 | 43.24 | 43.54 | 396,504 | +0.11(+0.25%) |
Aug 21, 2002 | 42.85 | 43.45 | 42.45 | 43.44 | 689,265 | +0.61(+1.44%) |
Aug 20, 2002 | 43.31 | 43.57 | 42.45 | 42.82 | 536,636 | -0.04(-0.08%) |
Aug 16, 2002 | 42.57 | 43.17 | 42.16 | 42.86 | 530,331 | +0.18(+0.42%) |
Aug 15, 2002 | 41.83 | 42.81 | 41.83 | 42.68 | 681,634 | +0.85(+2.03%) |
Aug 14, 2002 | 39.96 | 41.95 | 39.64 | 41.83 | 719,348 | +1.89(+4.73%) |
Aug 13, 2002 | 40.71 | 41.34 | 39.90 | 39.94 | 732,731 | -1.21(-2.94%) |
Aug 12, 2002 | 41.33 | 41.34 | 40.87 | 41.15 | 850,742 | +0.66(+1.63%) |
Aug 07, 2002 | 40.60 | 40.65 | 39.46 | 40.49 | 1,174,140 | +1.56(+4.02%) |
Aug 06, 2002 | 37.97 | 39.52 | 37.90 | 38.92 | 730,187 | +1.35(+3.59%) |
Aug 05, 2002 | 39.19 | 39.44 | 37.45 | 37.58 | 878,946 | -1.64(-4.17%) |
Aug 02, 2002 | 40.55 | 40.56 | 38.76 | 39.21 | 967,758 | -1.53(-3.75%) |
Aug 01, 2002 | 40.78 | 40.90 | 40.28 | 40.74 | 736,602 | -0.17(-0.42%) |
Jul 31, 2002 | 40.46 | 40.94 | 40.23 | 40.91 | 773,875 | +0.33(+0.80%) |
Jul 30, 2002 | 40.42 | 41.00 | 39.92 | 40.59 | 937,675 | +0.08(+0.20%) |
Jul 29, 2002 | 39.51 | 40.64 | 39.24 | 40.51 | 714,482 | +1.53(+3.92%) |
Jul 26, 2002 | 39.38 | 39.59 | 38.72 | 38.98 | 935,242 | -0.53(-1.35%) |
Jul 25, 2002 | 37.43 | 39.69 | 37.34 | 39.51 | 933,361 | +1.87(+4.97%) |
Jul 24, 2002 | 34.90 | 37.81 | 34.90 | 37.64 | 1,348,889 | +1.49(+4.13%) |
Jul 23, 2002 | 37.16 | 37.97 | 36.08 | 36.15 | 1,421,997 | -1.29(-3.45%) |
Jul 22, 2002 | 38.25 | 38.69 | 36.71 | 37.44 | 1,656,803 | -1.37(-3.54%) |
Jul 19, 2002 | 39.96 | 40.14 | 38.51 | 38.82 | 1,279,543 | -2.50(-6.04%) |
Jul 17, 2002 | 41.77 | 41.77 | 40.37 | 41.31 | 1,937,840 | -2.40(-5.48%) |
Jul 12, 2002 | 43.49 | 44.29 | 43.16 | 43.71 | 590,609 | +0.17(+0.39%) |
Jul 11, 2002 | 43.84 | 43.84 | 42.68 | 43.53 | 1,224,795 | -0.31(-0.70%) |
Jul 10, 2002 | 45.30 | 46.33 | 43.71 | 43.84 | 861,803 | -1.41(-3.12%) |
Jul 09, 2002 | 46.25 | 46.25 | 45.25 | 45.25 | 487,861 | -0.99(-2.15%) |
Jul 08, 2002 | 46.91 | 46.91 | 46.25 | 46.25 | 666,149 | -0.66(-1.41%) |
Jul 05, 2002 | 45.18 | 47.20 | 45.09 | 46.91 | 432,892 | +1.84(+4.07%) |
Jul 04, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.00(+0.00%) |
Jul 03, 2002 | 44.81 | 45.22 | 43.89 | 45.07 | 459,879 | +0.44(+0.99%) |
Jul 02, 2002 | 45.25 | 45.26 | 44.08 | 44.63 | 895,093 | -0.76(-1.67%) |
Jul 01, 2002 | 46.57 | 46.99 | 45.30 | 45.39 | 845,323 | -1.18(-2.52%) |
Jun 28, 2002 | 46.56 | 47.46 | 46.48 | 46.56 | 1,509,261 | -0.01(-0.02%) |
Jun 27, 2002 | 46.25 | 46.93 | 45.83 | 46.57 | 947,518 | +0.82(+1.80%) |
Jun 26, 2002 | 45.30 | 45.84 | 45.18 | 45.75 | 1,272,354 | -0.36(-0.78%) |
Jun 25, 2002 | 46.16 | 46.65 | 45.96 | 46.11 | 746,667 | -0.50(-1.07%) |
Jun 21, 2002 | 47.24 | 47.60 | 46.48 | 46.61 | 1,498,201 | -1.12(-2.35%) |
Jun 20, 2002 | 46.84 | 47.92 | 46.84 | 47.73 | 1,545,649 | +0.69(+1.46%) |
Jun 19, 2002 | 45.93 | 47.29 | 45.70 | 47.04 | 1,404,854 | +1.12(+2.44%) |
Jun 18, 2002 | 45.03 | 46.10 | 44.62 | 45.92 | 708,399 | +0.80(+1.76%) |
Jun 17, 2002 | 44.08 | 45.26 | 44.08 | 45.13 | 465,187 | +0.87(+1.96%) |
Jun 14, 2002 | 43.49 | 44.30 | 43.23 | 44.26 | 629,098 | +0.81(+1.87%) |
Jun 12, 2002 | 43.44 | 45.99 | 42.90 | 43.44 | 1,020,847 | -0.38(-0.87%) |
Jun 11, 2002 | 44.12 | 44.57 | 43.77 | 43.82 | 330,586 | -0.44(-1.00%) |
Jun 10, 2002 | 44.57 | 44.81 | 44.21 | 44.27 | 414,974 | -0.33(-0.73%) |
Jun 07, 2002 | 44.44 | 44.75 | 44.44 | 44.59 | 609,300 | +0.15(+0.35%) |
Jun 06, 2002 | 45.21 | 45.42 | 44.26 | 44.44 | 226,068 | -0.56(-1.25%) |
Jun 05, 2002 | 44.72 | 45.04 | 44.61 | 45.00 | 401,702 | -0.45(-0.99%) |
May 31, 2002 | 44.98 | 45.67 | 44.76 | 45.45 | 778,299 | +0.79(+1.76%) |
May 28, 2002 | 45.07 | 45.24 | 44.57 | 44.67 | 209,920 | -0.50(-1.10%) |
May 27, 2002 | 45.21 | 45.48 | 44.99 | 45.16 | 286,235 | +0.00(+0.00%) |
May 24, 2002 | 45.21 | 45.48 | 44.99 | 45.16 | 286,235 | -0.22(-0.48%) |
May 23, 2002 | 44.85 | 45.44 | 44.85 | 45.38 | 320,411 | +0.60(+1.33%) |
May 22, 2002 | 44.67 | 45.13 | 44.47 | 44.78 | 381,020 | +0.16(+0.36%) |
May 21, 2002 | 45.02 | 45.49 | 44.47 | 44.62 | 344,300 | -0.40(-0.88%) |
May 20, 2002 | 45.21 | 45.39 | 44.57 | 45.02 | 507,326 | -0.78(-1.70%) |
May 17, 2002 | 45.39 | 46.01 | 45.33 | 45.80 | 656,970 | -0.22(-0.47%) |
May 16, 2002 | 45.21 | 46.16 | 44.98 | 46.01 | 1,509,925 | +1.21(+2.70%) |
May 15, 2002 | 44.26 | 44.92 | 44.21 | 44.80 | 694,242 | +0.44(+1.00%) |
May 14, 2002 | 43.40 | 44.39 | 43.40 | 44.36 | 562,295 | +0.90(+2.06%) |
May 13, 2002 | 42.73 | 43.53 | 42.62 | 43.46 | 403,693 | +0.73(+1.71%) |
May 10, 2002 | 43.35 | 43.35 | 42.68 | 42.73 | 439,860 | -0.53(-1.23%) |
May 09, 2002 | 43.39 | 43.74 | 43.04 | 43.26 | 426,588 | -0.12(-0.27%) |
May 08, 2002 | 43.13 | 43.75 | 43.06 | 43.38 | 604,323 | +0.48(+1.12%) |
May 07, 2002 | 42.97 | 43.25 | 42.81 | 42.90 | 431,675 | -0.05(-0.11%) |
May 06, 2002 | 43.31 | 43.76 | 42.87 | 42.95 | 701,874 | -0.52(-1.21%) |
May 03, 2002 | 43.40 | 43.63 | 42.97 | 43.47 | 578,775 | +0.31(+0.71%) |
May 02, 2002 | 43.34 | 44.03 | 43.09 | 43.16 | 557,982 | -0.17(-0.40%) |
May 01, 2002 | 42.09 | 43.59 | 42.09 | 43.34 | 766,243 | +1.24(+2.94%) |
Apr 30, 2002 | 41.86 | 42.24 | 41.60 | 42.10 | 542,276 | +0.28(+0.67%) |
Apr 29, 2002 | 42.19 | 42.35 | 41.72 | 41.82 | 818,889 | -0.57(-1.34%) |
Apr 26, 2002 | 42.44 | 42.81 | 42.07 | 42.39 | 642,923 | -0.05(-0.13%) |
Apr 25, 2002 | 42.50 | 42.83 | 42.31 | 42.44 | 516,949 | -0.66(-1.53%) |
Apr 24, 2002 | 42.77 | 43.58 | 42.77 | 43.10 | 502,017 | +0.15(+0.36%) |
Apr 23, 2002 | 43.17 | 43.35 | 42.81 | 42.95 | 353,480 | -0.05(-0.13%) |
Apr 22, 2002 | 43.49 | 43.49 | 42.86 | 43.00 | 405,020 | -0.41(-0.94%) |
Apr 19, 2002 | 42.68 | 43.59 | 42.64 | 43.41 | 444,284 | +0.78(+1.82%) |
Apr 18, 2002 | 42.36 | 42.86 | 42.04 | 42.63 | 12,840,777 | +0.53(+1.27%) |
Apr 17, 2002 | 42.33 | 42.59 | 41.59 | 42.10 | 494,939 | -0.04(-0.09%) |
Apr 16, 2002 | 42.63 | 42.71 | 41.69 | 42.13 | 815,571 | -0.45(-1.06%) |
Apr 15, 2002 | 42.72 | 43.63 | 42.54 | 42.59 | 537,631 | +0.18(+0.43%) |
Apr 12, 2002 | 42.40 | 42.63 | 42.01 | 42.40 | 406,126 | +0.09(+0.21%) |
Apr 11, 2002 | 43.02 | 43.06 | 42.13 | 42.31 | 596,028 | -1.07(-2.46%) |
Apr 10, 2002 | 43.26 | 43.44 | 42.77 | 43.38 | 518,055 | +0.19(+0.44%) |
Apr 09, 2002 | 42.90 | 43.49 | 42.53 | 43.19 | 427,362 | +0.14(+0.34%) |
Apr 08, 2002 | 43.04 | 43.19 | 42.22 | 43.05 | 519,492 | -0.06(-0.15%) |
Apr 05, 2002 | 42.81 | 43.40 | 42.81 | 43.11 | 407,896 | +0.42(+0.97%) |
Apr 04, 2002 | 42.68 | 42.99 | 42.36 | 42.69 | 335,342 | +0.20(+0.47%) |
Apr 03, 2002 | 42.81 | 43.17 | 42.44 | 42.50 | 379,693 | -0.18(-0.42%) |
Apr 02, 2002 | 43.40 | 43.40 | 42.61 | 42.68 | 396,836 | -0.81(-1.87%) |
Apr 01, 2002 | 43.40 | 43.80 | 42.45 | 43.49 | 951,168 | +0.22(+0.50%) |
Mar 29, 2002 | 42.76 | 43.64 | 42.68 | 43.27 | 595,807 | +0.00(+0.00%) |
Mar 28, 2002 | 42.76 | 43.64 | 42.68 | 43.27 | 595,807 | +0.52(+1.21%) |
Mar 27, 2002 | 42.95 | 43.09 | 42.68 | 42.76 | 489,741 | -0.19(-0.44%) |
Mar 26, 2002 | 43.26 | 43.67 | 42.91 | 42.95 | 444,394 | -0.30(-0.69%) |
Mar 25, 2002 | 43.04 | 43.90 | 42.95 | 43.25 | 443,288 | +0.05(+0.13%) |
Mar 22, 2002 | 43.05 | 43.53 | 42.78 | 43.19 | 532,654 | +0.24(+0.57%) |
Mar 21, 2002 | 43.35 | 43.58 | 42.82 | 42.95 | 455,123 | -0.41(-0.94%) |
Mar 20, 2002 | 43.99 | 43.99 | 43.23 | 43.35 | 1,117,070 | -0.51(-1.15%) |
Mar 19, 2002 | 43.46 | 44.08 | 43.40 | 43.86 | 696,786 | +0.40(+0.92%) |
Mar 18, 2002 | 43.40 | 43.84 | 43.26 | 43.46 | 559,972 | -0.02(-0.04%) |
Mar 15, 2002 | 42.13 | 43.85 | 41.66 | 43.48 | 1,238,399 | +1.34(+3.18%) |
Mar 14, 2002 | 42.47 | 42.50 | 42.14 | 42.14 | 415,196 | -0.14(-0.34%) |
Mar 13, 2002 | 42.48 | 42.50 | 42.18 | 42.29 | 268,207 | -0.14(-0.32%) |
Mar 12, 2002 | 42.43 | 42.59 | 42.28 | 42.42 | 320,964 | -0.19(-0.45%) |
Mar 11, 2002 | 42.50 | 42.93 | 42.13 | 42.61 | 469,280 | +0.16(+0.38%) |
Mar 08, 2002 | 42.63 | 42.94 | 42.38 | 42.45 | 477,464 | +0.14(+0.34%) |
Mar 07, 2002 | 42.50 | 42.55 | 41.91 | 42.31 | 696,343 | +0.14(+0.32%) |
Mar 06, 2002 | 41.55 | 42.63 | 41.46 | 42.17 | 11,060 | +0.75(+1.81%) |
Mar 05, 2002 | 41.06 | 42.00 | 40.78 | 41.42 | 615,937 | +0.37(+0.90%) |
Mar 04, 2002 | 40.46 | 41.15 | 40.46 | 41.05 | 779,073 | +0.68(+1.68%) |
Mar 01, 2002 | 39.87 | 40.47 | 39.87 | 40.37 | 544,709 | +0.68(+1.71%) |
Feb 28, 2002 | 39.46 | 39.94 | 39.46 | 39.69 | 674,997 | +0.24(+0.62%) |
Feb 27, 2002 | 39.76 | 40.23 | 39.41 | 39.45 | 384,670 | -0.43(-1.09%) |
Feb 26, 2002 | 40.01 | 40.64 | 39.83 | 39.88 | 519,271 | -0.17(-0.43%) |
Feb 25, 2002 | 39.42 | 40.23 | 38.99 | 40.05 | 793,783 | +0.00(+0.00%) |
Feb 22, 2002 | 39.83 | 40.21 | 39.57 | 40.05 | 429,131 | +0.09(+0.23%) |
Feb 21, 2002 | 40.82 | 40.83 | 39.15 | 39.96 | 1,521,538 | -1.99(-4.74%) |
Feb 20, 2002 | 40.46 | 42.05 | 40.20 | 41.95 | 773,101 | +1.20(+2.95%) |
Feb 19, 2002 | 40.78 | 41.11 | 40.46 | 40.75 | 498,478 | +0.13(+0.31%) |
Feb 18, 2002 | 40.87 | 41.19 | 40.57 | 40.62 | 363,545 | +0.00(+0.00%) |
Feb 15, 2002 | 40.87 | 41.19 | 40.57 | 40.62 | 363,545 | -0.19(-0.47%) |
Feb 14, 2002 | 40.19 | 41.12 | 40.19 | 40.81 | 699,219 | +0.49(+1.21%) |
Feb 13, 2002 | 39.60 | 41.13 | 39.60 | 40.33 | 406,237 | +0.50(+1.25%) |
Feb 12, 2002 | 40.46 | 40.47 | 39.60 | 39.83 | 654,315 | -0.85(-2.09%) |
Feb 11, 2002 | 39.93 | 40.71 | 39.78 | 40.68 | 588,618 | +0.76(+1.90%) |
Feb 08, 2002 | 39.33 | 40.01 | 39.32 | 39.92 | 438,090 | +0.71(+1.80%) |
Feb 07, 2002 | 38.65 | 39.48 | 38.65 | 39.21 | 801,414 | +0.71(+1.86%) |
Feb 06, 2002 | 38.02 | 38.74 | 38.02 | 38.50 | 810,263 | +0.61(+1.60%) |
Feb 05, 2002 | 37.67 | 38.06 | 37.52 | 37.89 | 917,103 | +0.23(+0.60%) |
Feb 04, 2002 | 37.93 | 38.02 | 37.39 | 37.67 | 1,209,753 | -0.17(-0.45%) |
Feb 01, 2002 | 38.06 | 38.12 | 37.71 | 37.84 | 733,837 | -0.25(-0.66%) |
Jan 31, 2002 | 38.06 | 38.16 | 37.57 | 38.09 | 564,065 | +0.22(+0.57%) |
Jan 30, 2002 | 38.34 | 38.37 | 37.52 | 37.87 | 689,929 | -0.24(-0.62%) |
Jan 29, 2002 | 39.01 | 39.19 | 38.02 | 38.11 | 1,698,942 | -0.90(-2.32%) |
Jan 28, 2002 | 39.10 | 39.10 | 38.47 | 39.01 | 430,901 | +0.24(+0.61%) |
Jan 25, 2002 | 38.70 | 39.24 | 38.50 | 38.78 | 626,333 | -0.36(-0.92%) |
Jan 24, 2002 | 39.01 | 39.67 | 38.88 | 39.14 | 393,739 | +0.17(+0.44%) |
Jan 23, 2002 | 39.61 | 39.75 | 38.92 | 38.97 | 414,090 | -0.52(-1.31%) |
Jan 22, 2002 | 39.44 | 39.77 | 39.29 | 39.48 | 451,583 | +0.14(+0.34%) |
Jan 21, 2002 | 39.24 | 39.58 | 39.18 | 39.35 | 355,250 | +0.00(+0.00%) |
Jan 18, 2002 | 39.24 | 39.58 | 39.18 | 39.35 | 355,250 | +0.05(+0.14%) |
Jan 17, 2002 | 39.61 | 39.69 | 39.24 | 39.29 | 474,588 | -0.31(-0.78%) |
Jan 16, 2002 | 40.01 | 40.01 | 39.60 | 39.60 | 602,333 | -0.72(-1.79%) |
Jan 15, 2002 | 39.60 | 40.64 | 39.52 | 40.33 | 526,239 | +0.88(+2.22%) |
Jan 14, 2002 | 39.15 | 39.54 | 39.06 | 39.45 | 486,423 | -0.06(-0.16%) |
Jan 11, 2002 | 39.47 | 39.76 | 39.24 | 39.51 | 598,240 | +0.11(+0.28%) |
Jan 10, 2002 | 39.76 | 39.78 | 39.10 | 39.40 | 450,256 | +0.30(+0.76%) |