Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 33.10 | 33.77 | 32.57 | 33.42 | 1,046,615 | -0.03(-0.08%) |
Sep 27, 2002 | 34.04 | 34.39 | 33.36 | 33.44 | 428,526 | -0.80(-2.33%) |
Sep 26, 2002 | 34.04 | 34.40 | 33.69 | 34.24 | 488,770 | +0.43(+1.27%) |
Sep 25, 2002 | 33.46 | 33.99 | 32.75 | 33.81 | 743,048 | +1.09(+3.34%) |
Sep 24, 2002 | 32.48 | 33.14 | 32.48 | 32.72 | 247,906 | -0.30(-0.89%) |
Sep 23, 2002 | 33.46 | 33.80 | 32.67 | 33.01 | 273,725 | -0.76(-2.25%) |
Sep 20, 2002 | 33.82 | 34.27 | 33.60 | 33.77 | 334,639 | +0.31(+0.94%) |
Sep 19, 2002 | 34.31 | 34.58 | 33.37 | 33.46 | 287,696 | -1.07(-3.11%) |
Sep 18, 2002 | 34.85 | 34.85 | 34.04 | 34.54 | 435,903 | -0.49(-1.40%) |
Sep 17, 2002 | 36.19 | 36.19 | 34.76 | 35.03 | 229,799 | -0.57(-1.61%) |
Sep 16, 2002 | 36.01 | 36.32 | 35.43 | 35.60 | 148,319 | -0.53(-1.46%) |
Sep 13, 2002 | 35.43 | 36.19 | 35.34 | 36.13 | 219,963 | +0.43(+1.20%) |
Sep 12, 2002 | 36.32 | 36.32 | 35.70 | 35.70 | 182,185 | -0.81(-2.21%) |
Sep 11, 2002 | 37.49 | 37.49 | 36.37 | 36.50 | 174,361 | +0.04(+0.12%) |
Sep 10, 2002 | 36.01 | 36.63 | 35.97 | 36.46 | 162,737 | +0.31(+0.87%) |
Sep 09, 2002 | 36.01 | 36.50 | 35.47 | 36.15 | 103,610 | +0.13(+0.37%) |
Sep 06, 2002 | 35.70 | 36.24 | 35.39 | 36.01 | 196,044 | +1.07(+3.07%) |
Sep 05, 2002 | 35.16 | 35.47 | 34.85 | 34.94 | 162,513 | -0.71(-1.98%) |
Sep 04, 2002 | 34.89 | 35.91 | 34.72 | 35.64 | 650,167 | +1.10(+3.19%) |
Sep 03, 2002 | 35.56 | 35.79 | 34.54 | 34.54 | 812,792 | -1.73(-4.76%) |
Aug 30, 2002 | 36.38 | 36.86 | 36.22 | 36.27 | 49,402 | -0.32(-0.88%) |
Aug 29, 2002 | 35.70 | 36.91 | 35.61 | 36.59 | 190,232 | +0.54(+1.49%) |
Aug 28, 2002 | 36.37 | 36.66 | 35.88 | 36.06 | 405,502 | -0.85(-2.30%) |
Aug 27, 2002 | 38.11 | 38.16 | 36.73 | 36.91 | 823,410 | -0.67(-1.79%) |
Aug 26, 2002 | 37.62 | 38.01 | 36.79 | 37.58 | 546,667 | +0.21(+0.57%) |
Aug 23, 2002 | 37.85 | 38.11 | 37.18 | 37.36 | 176,932 | -1.02(-2.66%) |
Aug 22, 2002 | 37.98 | 38.55 | 37.62 | 38.38 | 1,195,828 | +0.40(+1.06%) |
Aug 21, 2002 | 37.13 | 38.55 | 36.94 | 37.98 | 1,842,531 | +0.89(+2.41%) |
Aug 20, 2002 | 37.49 | 37.49 | 36.83 | 37.09 | 301,108 | +0.63(+1.72%) |
Aug 16, 2002 | 35.74 | 36.86 | 35.74 | 36.46 | 650,837 | +0.05(+0.15%) |
Aug 15, 2002 | 35.99 | 36.46 | 35.81 | 36.41 | 148,430 | +0.63(+1.75%) |
Aug 14, 2002 | 34.98 | 36.01 | 34.49 | 35.78 | 146,418 | +0.98(+2.83%) |
Aug 13, 2002 | 35.70 | 36.15 | 34.54 | 34.79 | 167,878 | -0.97(-2.70%) |
Aug 12, 2002 | 35.61 | 36.15 | 35.34 | 35.76 | 166,761 | +0.30(+0.83%) |
Aug 07, 2002 | 35.97 | 36.05 | 34.49 | 35.47 | 254,612 | +0.35(+0.99%) |
Aug 06, 2002 | 34.09 | 35.38 | 34.09 | 35.12 | 190,568 | +1.48(+4.39%) |
Aug 05, 2002 | 34.46 | 34.71 | 33.51 | 33.64 | 94,669 | -1.09(-3.14%) |
Aug 02, 2002 | 35.79 | 35.81 | 34.36 | 34.73 | 224,658 | -0.88(-2.46%) |
Aug 01, 2002 | 36.24 | 36.30 | 35.43 | 35.61 | 414,220 | -0.76(-2.09%) |
Jul 31, 2002 | 37.00 | 37.13 | 36.28 | 36.37 | 1,330,064 | -0.76(-2.05%) |
Jul 30, 2002 | 37.00 | 37.34 | 36.24 | 37.13 | 269,477 | -0.04(-0.12%) |
Jul 29, 2002 | 35.97 | 37.31 | 35.97 | 37.17 | 170,896 | +1.74(+4.92%) |
Jul 26, 2002 | 34.89 | 35.65 | 34.62 | 35.43 | 392,425 | -0.09(-0.25%) |
Jul 25, 2002 | 35.30 | 35.96 | 34.28 | 35.52 | 441,380 | +0.40(+1.15%) |
Jul 24, 2002 | 32.39 | 35.12 | 32.30 | 35.12 | 262,548 | +1.52(+4.53%) |
Jul 23, 2002 | 34.67 | 35.22 | 33.56 | 33.60 | 225,775 | -1.43(-4.09%) |
Jul 22, 2002 | 35.16 | 36.23 | 34.32 | 35.03 | 388,401 | -0.80(-2.22%) |
Jul 19, 2002 | 36.15 | 36.58 | 35.30 | 35.82 | 692,304 | -1.95(-5.16%) |
Jul 17, 2002 | 38.61 | 38.70 | 37.32 | 37.77 | 345,928 | -0.30(-0.78%) |
Jul 12, 2002 | 38.47 | 38.95 | 37.77 | 38.07 | 90,086 | -0.18(-0.47%) |
Jul 11, 2002 | 37.76 | 38.25 | 36.87 | 38.25 | 371,524 | -0.04(-0.12%) |
Jul 10, 2002 | 39.28 | 39.28 | 38.02 | 38.29 | 88,633 | -0.89(-2.28%) |
Jul 09, 2002 | 39.37 | 40.08 | 38.87 | 39.19 | 113,446 | -0.45(-1.13%) |
Jul 08, 2002 | 40.57 | 40.57 | 39.63 | 39.63 | 185,426 | -1.20(-2.94%) |
Jul 05, 2002 | 39.63 | 40.83 | 39.46 | 40.83 | 250,588 | +1.47(+3.73%) |
Jul 04, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,570 | +0.00(+0.00%) |
Jul 03, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,570 | +0.13(+0.34%) |
Jul 02, 2002 | 40.48 | 40.48 | 39.10 | 39.23 | 416,120 | -1.16(-2.88%) |
Jul 01, 2002 | 42.46 | 42.49 | 40.40 | 40.40 | 300,661 | -2.28(-5.35%) |
Jun 28, 2002 | 42.50 | 43.25 | 42.41 | 42.68 | 137,030 | +0.26(+0.61%) |
Jun 27, 2002 | 42.27 | 42.50 | 41.29 | 42.42 | 215,381 | +0.37(+0.87%) |
Jun 26, 2002 | 40.66 | 42.05 | 40.45 | 42.05 | 137,253 | +0.45(+1.08%) |
Jun 25, 2002 | 42.95 | 42.98 | 41.39 | 41.60 | 153,348 | -0.89(-2.11%) |
Jun 21, 2002 | 42.95 | 43.62 | 42.50 | 42.50 | 197,274 | -0.45(-1.04%) |
Jun 20, 2002 | 43.57 | 43.77 | 42.66 | 42.95 | 24,365 | -0.31(-0.72%) |
Jun 19, 2002 | 44.11 | 44.85 | 43.26 | 43.26 | 144,630 | -1.30(-2.91%) |
Jun 18, 2002 | 44.11 | 45.05 | 44.06 | 44.56 | 223,540 | +0.31(+0.71%) |
Jun 17, 2002 | 43.48 | 44.33 | 43.39 | 44.24 | 482,288 | +1.30(+3.02%) |
Jun 14, 2002 | 42.05 | 43.03 | 41.51 | 42.95 | 41,109,064 | -0.54(-1.23%) |
Jun 12, 2002 | 43.44 | 43.80 | 42.78 | 43.48 | 172,573 | -0.15(-0.35%) |
Jun 11, 2002 | 44.56 | 44.82 | 43.39 | 43.63 | 238,629 | -0.83(-1.87%) |
Jun 10, 2002 | 44.39 | 44.99 | 44.25 | 44.47 | 714,323 | +0.08(+0.18%) |
Jun 07, 2002 | 43.12 | 44.73 | 43.03 | 44.39 | 234,829 | +0.41(+0.94%) |
Jun 06, 2002 | 45.09 | 45.12 | 43.93 | 43.97 | 111,434 | -1.20(-2.65%) |
Jun 05, 2002 | 45.23 | 45.27 | 44.51 | 45.17 | 240,529 | -1.17(-2.53%) |
May 31, 2002 | 46.93 | 47.28 | 46.26 | 46.35 | 128,647 | -1.11(-2.34%) |
May 28, 2002 | 47.64 | 47.64 | 46.75 | 47.45 | 122,053 | -0.11(-0.23%) |
May 27, 2002 | 48.09 | 48.12 | 47.42 | 47.56 | 21,683 | +0.00(+0.00%) |
May 24, 2002 | 48.09 | 48.12 | 47.42 | 47.56 | 21,683 | -0.93(-1.92%) |
May 23, 2002 | 47.55 | 48.49 | 47.06 | 48.49 | 80,027 | +0.94(+1.98%) |
May 22, 2002 | 47.69 | 48.09 | 47.02 | 47.55 | 48,508 | -0.21(-0.43%) |
May 21, 2002 | 48.76 | 49.04 | 47.47 | 47.76 | 276,742 | -1.05(-2.14%) |
May 20, 2002 | 49.34 | 49.35 | 48.58 | 48.81 | 91,539 | -0.63(-1.27%) |
May 17, 2002 | 49.43 | 49.65 | 48.85 | 49.43 | 268,360 | +0.19(+0.38%) |
May 16, 2002 | 49.74 | 49.78 | 48.98 | 49.24 | 144,630 | -0.55(-1.10%) |
May 15, 2002 | 49.30 | 50.10 | 48.98 | 49.79 | 384,601 | +0.13(+0.27%) |
May 14, 2002 | 48.76 | 49.79 | 48.69 | 49.66 | 471,446 | +1.60(+3.33%) |
May 13, 2002 | 47.37 | 48.11 | 47.11 | 48.05 | 193,362 | +0.68(+1.44%) |
May 10, 2002 | 48.31 | 48.33 | 47.11 | 47.37 | 225,328 | -0.93(-1.93%) |
May 09, 2002 | 49.12 | 49.27 | 48.25 | 48.30 | 121,494 | -0.90(-1.84%) |
May 08, 2002 | 48.72 | 49.34 | 48.41 | 49.21 | 332,180 | +1.66(+3.48%) |
May 07, 2002 | 48.40 | 48.40 | 47.53 | 47.55 | 127,306 | -0.37(-0.77%) |
May 06, 2002 | 48.98 | 49.37 | 47.92 | 47.92 | 589,922 | -1.48(-2.99%) |
May 03, 2002 | 49.30 | 49.61 | 48.91 | 49.40 | 627,142 | -0.21(-0.43%) |
May 02, 2002 | 49.66 | 49.96 | 49.16 | 49.61 | 221,752 | +0.13(+0.25%) |
May 01, 2002 | 49.61 | 49.81 | 48.51 | 49.49 | 148,319 | +0.01(+0.02%) |
Apr 30, 2002 | 48.49 | 49.49 | 48.31 | 49.48 | 96,457 | +1.07(+2.22%) |
Apr 29, 2002 | 48.85 | 49.03 | 48.15 | 48.40 | 466,193 | -0.41(-0.84%) |
Apr 26, 2002 | 49.79 | 50.00 | 48.67 | 48.81 | 127,529 | -0.92(-1.85%) |
Apr 25, 2002 | 49.21 | 49.87 | 49.09 | 49.74 | 347,605 | -0.13(-0.25%) |
Apr 24, 2002 | 50.28 | 50.68 | 49.52 | 49.86 | 154,019 | -0.34(-0.68%) |
Apr 23, 2002 | 50.06 | 50.55 | 50.00 | 50.20 | 159,607 | +0.23(+0.47%) |
Apr 22, 2002 | 50.82 | 50.82 | 49.97 | 49.97 | 465,299 | -1.12(-2.19%) |
Apr 19, 2002 | 51.49 | 51.56 | 50.96 | 51.09 | 105,399 | +0.00(+0.00%) |
Apr 18, 2002 | 51.27 | 51.42 | 50.56 | 51.09 | 213,592 | -0.18(-0.35%) |
Apr 17, 2002 | 51.80 | 51.84 | 51.13 | 51.27 | 1,150,562 | -0.31(-0.61%) |
Apr 16, 2002 | 50.73 | 51.61 | 50.34 | 51.58 | 367,723 | +1.34(+2.67%) |
Apr 15, 2002 | 50.55 | 50.84 | 49.93 | 50.24 | 166,649 | -0.18(-0.36%) |
Apr 12, 2002 | 49.70 | 50.42 | 49.30 | 50.42 | 704,710 | +0.97(+1.95%) |
Apr 11, 2002 | 50.19 | 50.25 | 49.20 | 49.45 | 112,999 | -0.86(-1.71%) |
Apr 10, 2002 | 49.70 | 50.37 | 49.60 | 50.31 | 236,170 | +0.82(+1.66%) |
Apr 09, 2002 | 49.70 | 50.14 | 49.26 | 49.49 | 287,584 | -0.30(-0.59%) |
Apr 08, 2002 | 48.63 | 49.79 | 48.55 | 49.78 | 355,317 | +0.57(+1.16%) |
Apr 05, 2002 | 49.88 | 49.90 | 49.12 | 49.21 | 209,010 | -0.45(-0.90%) |
Apr 04, 2002 | 48.98 | 49.73 | 48.94 | 49.66 | 279,425 | +0.09(+0.18%) |
Apr 03, 2002 | 50.24 | 50.24 | 49.20 | 49.57 | 144,630 | -0.54(-1.07%) |
Apr 02, 2002 | 50.24 | 50.55 | 50.10 | 50.10 | 124,623 | -0.45(-0.89%) |
Apr 01, 2002 | 50.51 | 50.73 | 49.74 | 50.55 | 229,575 | -0.01(-0.02%) |
Mar 29, 2002 | 50.77 | 51.13 | 50.55 | 50.56 | 441,380 | +0.00(+0.00%) |
Mar 28, 2002 | 50.77 | 51.13 | 50.55 | 50.56 | 441,380 | +0.14(+0.28%) |
Mar 27, 2002 | 50.33 | 50.68 | 50.10 | 50.42 | 230,805 | +0.45(+0.90%) |
Mar 26, 2002 | 49.66 | 50.31 | 49.57 | 49.97 | 191,685 | +0.44(+0.89%) |
Mar 25, 2002 | 50.68 | 50.71 | 49.53 | 49.53 | 178,273 | -0.93(-1.84%) |
Mar 22, 2002 | 50.86 | 51.17 | 50.46 | 50.46 | 157,037 | -0.45(-0.88%) |
Mar 21, 2002 | 50.06 | 50.91 | 49.79 | 50.91 | 290,714 | +0.81(+1.61%) |
Mar 20, 2002 | 50.19 | 50.41 | 49.87 | 50.10 | 229,128 | -0.76(-1.50%) |
Mar 19, 2002 | 50.77 | 51.00 | 50.40 | 50.86 | 165,643 | +0.49(+0.98%) |
Mar 18, 2002 | 50.01 | 50.76 | 49.97 | 50.37 | 312,174 | +0.67(+1.35%) |
Mar 15, 2002 | 49.74 | 50.15 | 49.45 | 49.70 | 388,289 | -0.18(-0.36%) |
Mar 14, 2002 | 49.87 | 50.08 | 49.66 | 49.88 | 223,540 | +0.22(+0.45%) |
Mar 13, 2002 | 49.89 | 50.22 | 49.44 | 49.66 | 114,229 | -0.65(-1.30%) |
Mar 12, 2002 | 49.57 | 50.53 | 49.49 | 50.31 | 312,732 | -0.33(-0.65%) |
Mar 11, 2002 | 50.33 | 50.91 | 50.01 | 50.64 | 81,368 | +0.40(+0.80%) |
Mar 08, 2002 | 50.37 | 50.71 | 50.01 | 50.24 | 437,021 | +0.38(+0.75%) |
Mar 07, 2002 | 50.10 | 50.33 | 49.49 | 49.86 | 199,286 | +0.25(+0.51%) |
Mar 06, 2002 | 48.85 | 49.66 | 48.52 | 49.61 | 199,845 | +0.67(+1.37%) |
Mar 05, 2002 | 49.03 | 49.57 | 48.77 | 48.94 | 241,647 | -0.36(-0.73%) |
Mar 04, 2002 | 48.00 | 49.30 | 47.88 | 49.30 | 397,119 | +1.61(+3.38%) |
Mar 01, 2002 | 46.57 | 47.69 | 46.57 | 47.69 | 146,195 | +1.16(+2.50%) |
Feb 28, 2002 | 47.28 | 47.33 | 46.17 | 46.52 | 281,549 | -0.72(-1.52%) |
Feb 27, 2002 | 47.24 | 47.57 | 46.94 | 47.24 | 103,163 | +0.00(+0.00%) |
Feb 26, 2002 | 47.02 | 47.28 | 46.39 | 47.24 | 171,790 | +0.45(+0.96%) |
Feb 25, 2002 | 46.30 | 46.79 | 46.17 | 46.79 | 231,364 | +0.45(+0.97%) |
Feb 22, 2002 | 45.45 | 46.57 | 45.38 | 46.35 | 111,993 | +0.72(+1.57%) |
Feb 21, 2002 | 46.67 | 47.02 | 45.63 | 45.63 | 135,018 | -1.34(-2.86%) |
Feb 20, 2002 | 46.12 | 46.97 | 45.65 | 46.97 | 140,830 | +1.03(+2.24%) |
Feb 19, 2002 | 46.79 | 47.06 | 45.90 | 45.94 | 308,038 | -1.34(-2.84%) |
Feb 18, 2002 | 47.74 | 47.82 | 47.24 | 47.28 | 994,754 | +0.00(+0.00%) |
Feb 15, 2002 | 47.74 | 47.82 | 47.24 | 47.28 | 61,361 | -0.67(-1.40%) |
Feb 14, 2002 | 48.81 | 48.87 | 47.73 | 47.96 | 157,931 | -0.81(-1.65%) |
Feb 13, 2002 | 48.18 | 48.83 | 48.18 | 48.76 | 139,042 | +0.81(+1.68%) |
Feb 12, 2002 | 47.55 | 48.43 | 47.33 | 47.96 | 381,695 | +0.17(+0.36%) |
Feb 11, 2002 | 47.68 | 48.22 | 47.28 | 47.79 | 40,907 | +0.32(+0.68%) |
Feb 08, 2002 | 46.75 | 47.46 | 46.13 | 47.46 | 153,013 | +1.12(+2.41%) |
Feb 07, 2002 | 46.93 | 47.15 | 46.35 | 46.35 | 67,620 | -0.54(-1.15%) |
Feb 06, 2002 | 48.09 | 48.12 | 46.79 | 46.88 | 67,062 | -1.03(-2.15%) |
Feb 05, 2002 | 47.60 | 48.22 | 47.24 | 47.91 | 459,040 | +0.00(+0.00%) |
Feb 04, 2002 | 49.61 | 49.61 | 47.88 | 47.91 | 77,680 | -1.81(-3.64%) |
Feb 01, 2002 | 49.52 | 50.15 | 49.28 | 49.72 | 282,890 | -0.11(-0.22%) |
Jan 31, 2002 | 49.79 | 49.91 | 49.23 | 49.83 | 153,348 | +0.39(+0.80%) |
Jan 30, 2002 | 49.03 | 49.56 | 47.91 | 49.43 | 8,975,144 | +0.45(+0.91%) |
Jan 29, 2002 | 49.75 | 50.13 | 48.49 | 48.98 | 183,973 | -0.77(-1.55%) |
Jan 28, 2002 | 50.10 | 50.33 | 49.41 | 49.75 | 82,933 | -0.17(-0.34%) |
Jan 25, 2002 | 49.57 | 50.08 | 49.50 | 49.92 | 109,422 | +0.00(+0.00%) |
Jan 24, 2002 | 49.88 | 50.26 | 49.70 | 49.92 | 525,096 | +0.58(+1.18%) |
Jan 23, 2002 | 48.63 | 49.61 | 48.33 | 49.34 | 239,299 | +0.81(+1.66%) |
Jan 22, 2002 | 49.61 | 49.88 | 48.54 | 48.54 | 296,302 | -0.81(-1.63%) |
Jan 21, 2002 | 49.74 | 50.37 | 49.26 | 49.34 | 108,640 | +0.00(+0.00%) |
Jan 18, 2002 | 49.74 | 50.37 | 49.26 | 49.34 | 108,640 | -1.30(-2.56%) |
Jan 17, 2002 | 50.24 | 50.64 | 49.45 | 50.64 | 628,818 | +0.98(+1.98%) |
Jan 16, 2002 | 50.28 | 50.49 | 49.52 | 49.66 | 248,800 | -1.46(-2.85%) |
Jan 15, 2002 | 50.94 | 51.27 | 50.35 | 51.11 | 241,423 | +0.17(+0.33%) |
Jan 14, 2002 | 51.40 | 51.75 | 50.59 | 50.94 | 112,887 | -0.95(-1.83%) |
Jan 11, 2002 | 52.61 | 52.74 | 51.89 | 51.89 | 116,352 | -0.27(-0.51%) |
Jan 10, 2002 | 52.42 | 52.61 | 52.01 | 52.16 | 132,559 | +0.81(+1.57%) |