Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 37.84 | 38.58 | 37.47 | 38.16 | 459,974 | -0.02(-0.04%) |
Sep 27, 2002 | 39.23 | 39.52 | 38.17 | 38.17 | 50,552 | -1.47(-3.70%) |
Sep 26, 2002 | 39.23 | 39.69 | 39.11 | 39.64 | 3,504,454 | +0.54(+1.38%) |
Sep 25, 2002 | 38.20 | 39.19 | 37.96 | 39.10 | 213,319 | +1.24(+3.29%) |
Sep 24, 2002 | 37.26 | 38.15 | 37.26 | 37.85 | 136,270 | +0.09(+0.24%) |
Sep 23, 2002 | 37.75 | 38.18 | 37.60 | 37.76 | 86,817 | -0.53(-1.39%) |
Sep 20, 2002 | 38.16 | 38.43 | 37.92 | 38.29 | 174,490 | +0.01(+0.02%) |
Sep 19, 2002 | 38.74 | 38.93 | 38.12 | 38.29 | 50,552 | -1.05(-2.66%) |
Sep 18, 2002 | 38.74 | 39.60 | 38.74 | 39.33 | 127,112 | +0.16(+0.40%) |
Sep 17, 2002 | 40.33 | 40.41 | 39.01 | 39.18 | 175,344 | -0.75(-1.87%) |
Sep 16, 2002 | 39.43 | 40.05 | 39.24 | 39.92 | 56,779 | +0.11(+0.27%) |
Sep 13, 2002 | 38.97 | 39.82 | 38.91 | 39.82 | 286,950 | +0.35(+0.89%) |
Sep 12, 2002 | 40.05 | 40.05 | 39.41 | 39.47 | 30,648 | -0.78(-1.93%) |
Sep 11, 2002 | 41.03 | 41.03 | 40.24 | 40.24 | 36,021 | -0.03(-0.08%) |
Sep 10, 2002 | 40.17 | 40.37 | 39.86 | 40.28 | 34,678 | +0.23(+0.57%) |
Sep 09, 2002 | 39.31 | 40.19 | 39.28 | 40.05 | 45,423 | +0.34(+0.87%) |
Sep 06, 2002 | 39.75 | 39.84 | 39.49 | 39.70 | 35,044 | +0.11(+0.27%) |
Sep 05, 2002 | 39.31 | 40.00 | 39.03 | 39.60 | 68,623 | -0.37(-0.92%) |
Sep 04, 2002 | 38.94 | 40.15 | 38.94 | 39.97 | 62,396 | +1.15(+2.95%) |
Sep 03, 2002 | 39.97 | 40.13 | 38.82 | 38.82 | 117,344 | -1.87(-4.59%) |
Aug 30, 2002 | 40.21 | 41.21 | 40.21 | 40.69 | 32,236 | -0.06(-0.14%) |
Aug 29, 2002 | 40.14 | 41.10 | 39.97 | 40.74 | 109,163 | +0.09(+0.22%) |
Aug 28, 2002 | 40.71 | 41.10 | 40.38 | 40.65 | 143,963 | -0.21(-0.52%) |
Aug 27, 2002 | 42.22 | 42.26 | 40.78 | 40.87 | 549,478 | -1.31(-3.11%) |
Aug 26, 2002 | 42.18 | 42.22 | 41.28 | 42.18 | 65,326 | +0.28(+0.66%) |
Aug 23, 2002 | 42.63 | 42.73 | 41.77 | 41.90 | 95,975 | -0.99(-2.31%) |
Aug 22, 2002 | 41.74 | 42.92 | 41.58 | 42.89 | 144,574 | +1.15(+2.77%) |
Aug 21, 2002 | 41.56 | 41.73 | 40.87 | 41.73 | 114,535 | +0.79(+1.94%) |
Aug 20, 2002 | 41.11 | 41.36 | 40.76 | 40.94 | 186,578 | +0.13(+0.32%) |
Aug 16, 2002 | 40.74 | 41.24 | 40.61 | 40.81 | 62,030 | -0.34(-0.84%) |
Aug 15, 2002 | 41.36 | 41.60 | 40.79 | 41.15 | 2,295,600 | +0.20(+0.50%) |
Aug 14, 2002 | 39.49 | 41.00 | 38.99 | 40.95 | 180,473 | +1.46(+3.69%) |
Aug 13, 2002 | 40.70 | 40.84 | 39.49 | 39.49 | 161,058 | -1.30(-3.19%) |
Aug 12, 2002 | 40.41 | 41.10 | 40.14 | 40.79 | 561,811 | +1.29(+3.25%) |
Aug 07, 2002 | 39.06 | 39.60 | 38.33 | 39.51 | 50,796 | +1.38(+3.63%) |
Aug 06, 2002 | 38.16 | 38.93 | 37.99 | 38.12 | 66,059 | +0.78(+2.08%) |
Aug 05, 2002 | 38.98 | 39.06 | 37.26 | 37.34 | 97,685 | -1.67(-4.28%) |
Aug 02, 2002 | 39.11 | 39.83 | 38.54 | 39.02 | 77,537 | -0.09(-0.23%) |
Aug 01, 2002 | 40.13 | 40.20 | 39.06 | 39.11 | 149,458 | -1.29(-3.20%) |
Jul 31, 2002 | 39.23 | 40.42 | 38.74 | 40.40 | 200,742 | +1.01(+2.56%) |
Jul 30, 2002 | 38.29 | 39.80 | 38.29 | 39.39 | 180,106 | +0.38(+0.97%) |
Jul 29, 2002 | 38.25 | 39.02 | 37.92 | 39.02 | 92,800 | +1.71(+4.59%) |
Jul 26, 2002 | 36.44 | 37.42 | 36.25 | 37.30 | 106,232 | +0.63(+1.72%) |
Jul 25, 2002 | 35.87 | 36.99 | 35.68 | 36.67 | 102,080 | +0.97(+2.73%) |
Jul 24, 2002 | 32.55 | 35.71 | 32.55 | 35.70 | 114,657 | +2.25(+6.73%) |
Jul 23, 2002 | 33.82 | 34.27 | 33.17 | 33.45 | 91,457 | -0.13(-0.39%) |
Jul 22, 2002 | 35.05 | 35.09 | 33.58 | 33.58 | 95,487 | -0.74(-2.15%) |
Jul 19, 2002 | 34.56 | 35.05 | 34.17 | 34.31 | 123,327 | -3.23(-8.62%) |
Jul 17, 2002 | 37.84 | 37.84 | 36.98 | 37.55 | 35,288 | +0.04(+0.11%) |
Jul 12, 2002 | 36.77 | 37.63 | 36.40 | 37.51 | 56,413 | +0.53(+1.44%) |
Jul 11, 2002 | 36.12 | 36.98 | 35.22 | 36.98 | 174,490 | +0.68(+1.87%) |
Jul 10, 2002 | 37.84 | 37.84 | 36.05 | 36.30 | 79,247 | -1.74(-4.59%) |
Jul 09, 2002 | 39.72 | 39.72 | 37.97 | 38.04 | 84,253 | -1.76(-4.42%) |
Jul 08, 2002 | 40.21 | 40.33 | 39.72 | 39.80 | 39,440 | -0.45(-1.12%) |
Jul 05, 2002 | 39.60 | 40.42 | 39.44 | 40.25 | 29,305 | +1.18(+3.02%) |
Jul 04, 2002 | 38.82 | 39.07 | 38.25 | 39.07 | 53,726 | +0.00(+0.00%) |
Jul 03, 2002 | 38.82 | 39.07 | 38.25 | 39.07 | 53,726 | +0.07(+0.19%) |
Jul 02, 2002 | 39.97 | 39.97 | 38.61 | 39.00 | 236,642 | -0.93(-2.32%) |
Jul 01, 2002 | 41.32 | 41.44 | 39.92 | 39.92 | 49,086 | -1.84(-4.41%) |
Jun 28, 2002 | 42.30 | 42.63 | 41.49 | 41.77 | 44,080 | -0.57(-1.35%) |
Jun 27, 2002 | 41.69 | 42.34 | 41.11 | 42.34 | 42,493 | +1.02(+2.48%) |
Jun 26, 2002 | 39.84 | 41.44 | 39.84 | 41.32 | 48,842 | +0.74(+1.82%) |
Jun 25, 2002 | 41.52 | 41.88 | 40.58 | 40.58 | 41,882 | -0.82(-1.98%) |
Jun 21, 2002 | 42.05 | 42.46 | 41.12 | 41.40 | 34,678 | -1.35(-3.16%) |
Jun 20, 2002 | 43.08 | 43.28 | 42.59 | 42.75 | 27,596 | -0.78(-1.79%) |
Jun 19, 2002 | 43.53 | 43.91 | 43.23 | 43.53 | 29,427 | -0.25(-0.56%) |
Jun 18, 2002 | 43.32 | 43.98 | 43.32 | 43.77 | 39,806 | +0.33(+0.75%) |
Jun 17, 2002 | 42.75 | 43.65 | 42.75 | 43.45 | 37,242 | +0.82(+1.92%) |
Jun 14, 2002 | 42.34 | 42.83 | 41.49 | 42.63 | 36,509 | +0.45(+1.07%) |
Jun 12, 2002 | 42.22 | 42.59 | 41.69 | 42.18 | 41,760 | -0.13(-0.31%) |
Jun 11, 2002 | 44.04 | 44.05 | 42.31 | 42.31 | 111,849 | -1.85(-4.19%) |
Jun 10, 2002 | 43.54 | 44.47 | 43.41 | 44.16 | 272,175 | +0.75(+1.72%) |
Jun 07, 2002 | 42.83 | 43.72 | 42.67 | 43.41 | 29,427 | +0.20(+0.47%) |
Jun 06, 2002 | 44.43 | 44.43 | 43.21 | 43.21 | 52,872 | -1.30(-2.93%) |
Jun 05, 2002 | 44.14 | 44.51 | 43.86 | 44.51 | 25,031 | -1.06(-2.34%) |
May 31, 2002 | 46.03 | 46.32 | 45.50 | 45.58 | 18,315 | +0.00(+0.00%) |
May 28, 2002 | 45.98 | 45.98 | 45.46 | 45.58 | 40,295 | -0.29(-0.62%) |
May 27, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | +0.00(+0.00%) |
May 24, 2002 | 46.43 | 46.43 | 45.04 | 45.86 | 16,240 | -0.61(-1.30%) |
May 23, 2002 | 45.74 | 46.48 | 45.34 | 46.47 | 40,783 | +0.66(+1.43%) |
May 22, 2002 | 45.66 | 46.04 | 45.40 | 45.81 | 51,651 | +0.25(+0.56%) |
May 21, 2002 | 46.10 | 46.19 | 45.42 | 45.56 | 81,811 | -0.38(-0.82%) |
May 20, 2002 | 46.11 | 46.30 | 45.75 | 45.94 | 158,738 | -0.34(-0.73%) |
May 17, 2002 | 45.49 | 46.36 | 45.49 | 46.27 | 83,154 | +0.88(+1.95%) |
May 16, 2002 | 45.49 | 45.49 | 44.84 | 45.39 | 72,897 | -0.25(-0.54%) |
May 15, 2002 | 46.07 | 46.28 | 45.53 | 45.63 | 71,554 | -0.84(-1.82%) |
May 14, 2002 | 46.07 | 46.49 | 45.80 | 46.48 | 57,145 | +0.71(+1.56%) |
May 13, 2002 | 45.25 | 45.77 | 45.25 | 45.76 | 40,783 | +0.44(+0.98%) |
May 10, 2002 | 45.70 | 45.86 | 45.09 | 45.32 | 43,958 | -0.42(-0.91%) |
May 09, 2002 | 46.07 | 46.32 | 45.74 | 45.74 | 59,587 | -0.65(-1.39%) |
May 08, 2002 | 45.53 | 46.39 | 45.17 | 46.39 | 43,591 | +1.51(+3.36%) |
May 07, 2002 | 46.10 | 46.10 | 44.84 | 44.88 | 67,158 | -0.97(-2.13%) |
May 06, 2002 | 46.60 | 46.63 | 45.70 | 45.85 | 42,370 | -0.58(-1.25%) |
May 03, 2002 | 46.97 | 46.97 | 46.20 | 46.43 | 86,695 | -0.49(-1.05%) |
May 02, 2002 | 47.29 | 47.37 | 46.89 | 46.93 | 24,054 | -0.42(-0.88%) |
May 01, 2002 | 46.84 | 47.37 | 46.79 | 47.34 | 33,335 | +0.78(+1.67%) |
Apr 30, 2002 | 46.19 | 46.85 | 45.82 | 46.57 | 33,579 | +0.34(+0.73%) |
Apr 29, 2002 | 47.09 | 47.51 | 46.19 | 46.23 | 46,644 | -0.86(-1.83%) |
Apr 26, 2002 | 47.66 | 47.66 | 46.89 | 47.09 | 31,991 | -0.48(-1.02%) |
Apr 25, 2002 | 47.87 | 48.06 | 47.38 | 47.57 | 36,754 | +0.24(+0.50%) |
Apr 24, 2002 | 47.83 | 48.03 | 47.34 | 47.34 | 63,495 | -0.24(-0.50%) |
Apr 23, 2002 | 47.99 | 48.23 | 47.43 | 47.57 | 293,055 | -0.66(-1.36%) |
Apr 22, 2002 | 48.81 | 48.81 | 47.96 | 48.23 | 44,202 | -0.70(-1.42%) |
Apr 19, 2002 | 49.10 | 49.13 | 48.74 | 48.92 | 28,328 | +0.07(+0.13%) |
Apr 18, 2002 | 48.32 | 49.01 | 48.32 | 48.86 | 73,508 | +0.67(+1.39%) |
Apr 17, 2002 | 48.48 | 48.60 | 48.06 | 48.19 | 30,648 | -0.65(-1.32%) |
Apr 16, 2002 | 48.32 | 48.89 | 48.32 | 48.83 | 28,206 | +0.64(+1.33%) |
Apr 15, 2002 | 48.11 | 48.39 | 47.87 | 48.20 | 17,339 | +0.01(+0.02%) |
Apr 12, 2002 | 48.11 | 48.23 | 47.79 | 48.19 | 26,374 | +0.16(+0.32%) |
Apr 11, 2002 | 48.69 | 48.80 | 47.92 | 48.03 | 488,425 | -0.61(-1.26%) |
Apr 10, 2002 | 48.03 | 48.65 | 47.87 | 48.65 | 29,916 | +0.96(+2.01%) |
Apr 09, 2002 | 48.15 | 48.15 | 47.69 | 47.69 | 26,374 | -0.21(-0.44%) |
Apr 08, 2002 | 47.70 | 48.07 | 47.62 | 47.90 | 27,596 | +0.16(+0.33%) |
Apr 05, 2002 | 48.44 | 48.44 | 47.75 | 47.75 | 59,099 | -0.45(-0.93%) |
Apr 04, 2002 | 48.28 | 48.56 | 48.04 | 48.20 | 65,326 | -1.02(-2.08%) |
Apr 03, 2002 | 49.71 | 49.71 | 48.93 | 49.22 | 49,453 | -0.41(-0.82%) |
Apr 02, 2002 | 49.67 | 49.79 | 49.47 | 49.63 | 18,682 | -0.29(-0.57%) |
Apr 01, 2002 | 49.51 | 49.92 | 49.38 | 49.92 | 25,276 | +0.08(+0.16%) |
Mar 29, 2002 | 49.71 | 49.96 | 49.70 | 49.83 | 20,147 | +0.00(+0.00%) |
Mar 28, 2002 | 49.71 | 49.96 | 49.70 | 49.83 | 20,147 | +0.13(+0.26%) |
Mar 27, 2002 | 49.42 | 49.87 | 49.38 | 49.70 | 57,390 | -0.01(-0.02%) |
Mar 26, 2002 | 49.70 | 50.00 | 49.38 | 49.71 | 25,520 | +0.20(+0.41%) |
Mar 25, 2002 | 50.28 | 50.28 | 49.51 | 49.51 | 25,520 | -0.69(-1.37%) |
Mar 22, 2002 | 50.20 | 50.41 | 50.00 | 50.19 | 22,711 | -0.13(-0.26%) |
Mar 21, 2002 | 49.96 | 50.33 | 49.55 | 50.33 | 40,661 | +0.33(+0.66%) |
Mar 20, 2002 | 50.73 | 50.90 | 49.87 | 50.00 | 769,270 | -1.12(-2.19%) |
Mar 19, 2002 | 51.23 | 51.30 | 50.82 | 51.12 | 28,450 | +0.01(+0.02%) |
Mar 18, 2002 | 51.18 | 51.27 | 50.78 | 51.11 | 28,695 | -0.03(-0.06%) |
Mar 15, 2002 | 50.82 | 51.34 | 50.82 | 51.14 | 25,276 | +0.45(+0.89%) |
Mar 14, 2002 | 50.65 | 50.86 | 50.49 | 50.69 | 53,482 | -0.04(-0.08%) |
Mar 13, 2002 | 50.33 | 50.78 | 50.28 | 50.73 | 31,503 | +0.49(+0.98%) |
Mar 12, 2002 | 49.79 | 50.28 | 49.75 | 50.24 | 76,438 | +0.08(+0.16%) |
Mar 11, 2002 | 49.88 | 50.28 | 49.70 | 50.16 | 78,270 | +0.29(+0.57%) |
Mar 08, 2002 | 50.41 | 50.53 | 49.78 | 49.87 | 50,552 | -0.41(-0.81%) |
Mar 07, 2002 | 50.61 | 50.61 | 49.96 | 50.28 | 67,036 | -0.32(-0.63%) |
Mar 06, 2002 | 49.83 | 50.61 | 49.83 | 50.60 | 37,852 | +0.88(+1.76%) |
Mar 05, 2002 | 50.20 | 50.41 | 49.67 | 49.73 | 56,901 | -0.72(-1.43%) |
Mar 04, 2002 | 50.53 | 50.57 | 50.10 | 50.45 | 58,733 | +0.16(+0.31%) |
Mar 01, 2002 | 49.55 | 50.37 | 49.34 | 50.29 | 22,589 | +0.74(+1.49%) |
Feb 28, 2002 | 49.92 | 50.13 | 49.51 | 49.56 | 21,368 | -0.29(-0.59%) |
Feb 27, 2002 | 49.79 | 50.28 | 49.59 | 49.85 | 18,926 | +0.18(+0.36%) |
Feb 26, 2002 | 49.59 | 49.79 | 49.26 | 49.67 | 15,385 | +0.04(+0.08%) |
Feb 25, 2002 | 49.79 | 49.91 | 49.24 | 49.63 | 33,212 | +0.04(+0.08%) |
Feb 22, 2002 | 49.34 | 49.83 | 49.19 | 49.59 | 26,497 | +0.25(+0.50%) |
Feb 21, 2002 | 49.67 | 50.23 | 49.34 | 49.34 | 36,265 | -0.40(-0.81%) |
Feb 20, 2002 | 49.14 | 49.74 | 48.93 | 49.74 | 17,339 | +0.78(+1.59%) |
Feb 19, 2002 | 49.47 | 49.50 | 48.92 | 48.97 | 24,177 | -0.70(-1.42%) |
Feb 18, 2002 | 49.55 | 49.92 | 49.38 | 49.67 | 158,738 | +0.00(+0.00%) |
Feb 15, 2002 | 49.55 | 49.92 | 49.38 | 49.67 | 17,949 | +0.04(+0.08%) |
Feb 14, 2002 | 49.71 | 50.11 | 49.42 | 49.63 | 26,985 | -0.16(-0.33%) |
Feb 13, 2002 | 50.04 | 50.12 | 49.72 | 49.79 | 28,939 | -0.10(-0.20%) |
Feb 12, 2002 | 48.91 | 49.91 | 48.91 | 49.89 | 107,819 | +0.59(+1.20%) |
Feb 11, 2002 | 48.77 | 49.31 | 48.77 | 49.30 | 52,261 | +0.49(+1.01%) |
Feb 08, 2002 | 48.11 | 48.81 | 47.79 | 48.81 | 24,665 | +0.69(+1.43%) |
Feb 07, 2002 | 48.24 | 48.56 | 47.75 | 48.12 | 88,160 | -0.25(-0.52%) |
Feb 06, 2002 | 49.06 | 49.08 | 48.38 | 48.38 | 53,726 | -0.67(-1.37%) |
Feb 05, 2002 | 48.61 | 49.34 | 48.61 | 49.05 | 98,539 | +0.36(+0.74%) |
Feb 04, 2002 | 49.51 | 49.55 | 48.49 | 48.69 | 65,449 | -1.15(-2.30%) |
Feb 01, 2002 | 49.87 | 49.95 | 49.60 | 49.83 | 42,370 | +0.13(+0.26%) |
Jan 31, 2002 | 49.18 | 49.70 | 49.01 | 49.70 | 19,903 | +0.56(+1.15%) |
Jan 30, 2002 | 48.40 | 49.17 | 48.40 | 49.14 | 39,074 | +0.34(+0.71%) |
Jan 29, 2002 | 49.67 | 49.83 | 48.42 | 48.79 | 44,935 | -0.54(-1.10%) |
Jan 28, 2002 | 49.34 | 49.62 | 49.01 | 49.33 | 52,872 | -0.29(-0.59%) |
Jan 25, 2002 | 49.55 | 49.92 | 49.55 | 49.63 | 29,305 | -0.25(-0.51%) |
Jan 24, 2002 | 50.32 | 50.32 | 49.72 | 49.88 | 31,503 | -0.51(-1.01%) |
Jan 23, 2002 | 50.37 | 50.77 | 49.97 | 50.39 | 60,564 | +0.28(+0.56%) |
Jan 22, 2002 | 49.67 | 50.19 | 49.55 | 50.11 | 133,462 | +0.53(+1.07%) |
Jan 21, 2002 | 49.75 | 50.23 | 49.39 | 49.58 | 29,183 | +0.00(+0.00%) |
Jan 18, 2002 | 49.75 | 50.23 | 49.39 | 49.58 | 29,183 | -0.30(-0.61%) |
Jan 17, 2002 | 50.12 | 50.16 | 49.51 | 49.88 | 43,469 | -0.19(-0.38%) |
Jan 16, 2002 | 50.33 | 50.52 | 49.92 | 50.07 | 18,682 | -0.16(-0.33%) |
Jan 15, 2002 | 50.53 | 50.65 | 49.74 | 50.23 | 63,129 | -0.09(-0.18%) |
Jan 14, 2002 | 50.49 | 50.77 | 50.25 | 50.33 | 48,842 | -0.08(-0.16%) |
Jan 11, 2002 | 50.61 | 50.61 | 50.28 | 50.41 | 60,198 | +0.29(+0.57%) |
Jan 10, 2002 | 49.85 | 50.28 | 49.65 | 50.12 | 26,497 | -0.74(-1.45%) |