Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 32.75 | 33.55 | 31.82 | 33.10 | 463,375 | +0.03(+0.09%) |
Sep 27, 2002 | 34.30 | 34.39 | 32.75 | 33.07 | 572,760 | -1.31(-3.82%) |
Sep 26, 2002 | 32.56 | 34.50 | 32.52 | 34.39 | 964,926 | +1.83(+5.62%) |
Sep 25, 2002 | 32.13 | 32.86 | 32.08 | 32.56 | 1,748,101 | +0.74(+2.32%) |
Sep 24, 2002 | 32.48 | 32.48 | 31.53 | 31.82 | 492,553 | -0.71(-2.18%) |
Sep 23, 2002 | 32.68 | 32.71 | 32.09 | 32.53 | 475,972 | -0.30(-0.92%) |
Sep 20, 2002 | 32.68 | 32.99 | 32.56 | 32.83 | 454,763 | +0.23(+0.69%) |
Sep 19, 2002 | 32.99 | 33.66 | 32.60 | 32.61 | 424,428 | -0.61(-1.85%) |
Sep 18, 2002 | 32.68 | 33.48 | 32.36 | 33.22 | 556,950 | +0.37(+1.14%) |
Sep 17, 2002 | 33.45 | 33.72 | 32.68 | 32.85 | 382,397 | -0.53(-1.58%) |
Sep 16, 2002 | 33.53 | 33.62 | 33.19 | 33.38 | 501,293 | -0.32(-0.95%) |
Sep 13, 2002 | 34.03 | 34.09 | 33.30 | 33.69 | 628,802 | -0.33(-0.98%) |
Sep 12, 2002 | 34.54 | 34.90 | 33.84 | 34.03 | 6,928,138 | -0.93(-2.65%) |
Sep 11, 2002 | 35.23 | 35.30 | 34.72 | 34.95 | 592,940 | -0.27(-0.77%) |
Sep 10, 2002 | 33.99 | 35.32 | 33.94 | 35.23 | 519,931 | +1.43(+4.24%) |
Sep 09, 2002 | 33.88 | 34.00 | 33.24 | 33.80 | 691,271 | -0.11(-0.32%) |
Sep 06, 2002 | 33.65 | 34.23 | 33.55 | 33.90 | 464,146 | +0.45(+1.35%) |
Sep 05, 2002 | 33.80 | 34.04 | 33.45 | 33.45 | 411,703 | -0.88(-2.56%) |
Sep 04, 2002 | 34.15 | 34.53 | 33.87 | 34.33 | 532,014 | +0.18(+0.52%) |
Sep 03, 2002 | 34.97 | 34.97 | 34.13 | 34.15 | 609,264 | -0.89(-2.55%) |
Aug 30, 2002 | 35.01 | 35.93 | 34.85 | 35.05 | 544,996 | -0.12(-0.33%) |
Aug 29, 2002 | 35.61 | 35.63 | 34.96 | 35.16 | 382,011 | -0.64(-1.78%) |
Aug 28, 2002 | 36.22 | 36.25 | 35.72 | 35.80 | 796,928 | -0.44(-1.20%) |
Aug 27, 2002 | 36.18 | 36.53 | 36.02 | 36.24 | 1,002,587 | +0.18(+0.50%) |
Aug 26, 2002 | 36.06 | 36.25 | 35.48 | 36.06 | 361,831 | -0.01(-0.02%) |
Aug 23, 2002 | 36.22 | 36.44 | 35.87 | 36.07 | 343,193 | -0.43(-1.17%) |
Aug 22, 2002 | 36.53 | 36.62 | 36.08 | 36.50 | 623,146 | -0.05(-0.15%) |
Aug 21, 2002 | 36.41 | 36.76 | 35.94 | 36.55 | 646,412 | +0.21(+0.58%) |
Aug 20, 2002 | 36.45 | 36.68 | 36.05 | 36.34 | 475,972 | +0.20(+0.56%) |
Aug 16, 2002 | 36.04 | 36.17 | 35.54 | 36.14 | 465,560 | +0.01(+0.02%) |
Aug 15, 2002 | 36.72 | 37.02 | 35.40 | 36.13 | 856,055 | -0.59(-1.61%) |
Aug 14, 2002 | 36.33 | 36.92 | 35.16 | 36.72 | 416,588 | +0.37(+1.01%) |
Aug 13, 2002 | 36.64 | 37.03 | 36.23 | 36.36 | 401,035 | -0.43(-1.16%) |
Aug 12, 2002 | 36.76 | 37.11 | 36.11 | 36.78 | 38,561 | +0.96(+2.69%) |
Aug 07, 2002 | 36.60 | 36.76 | 34.81 | 35.82 | 782,404 | -0.51(-1.41%) |
Aug 06, 2002 | 35.24 | 36.80 | 35.24 | 36.33 | 1,015,441 | +1.34(+3.82%) |
Aug 05, 2002 | 36.57 | 36.59 | 34.99 | 34.99 | 854,898 | -1.73(-4.70%) |
Aug 02, 2002 | 38.27 | 38.27 | 36.53 | 36.72 | 421,086 | -1.56(-4.07%) |
Aug 01, 2002 | 38.04 | 38.74 | 37.74 | 38.28 | 550,909 | +0.12(+0.33%) |
Jul 31, 2002 | 37.90 | 38.15 | 37.03 | 38.15 | 764,794 | +0.26(+0.68%) |
Jul 30, 2002 | 37.74 | 38.12 | 36.95 | 37.90 | 461,061 | +0.16(+0.41%) |
Jul 29, 2002 | 36.33 | 37.74 | 36.33 | 37.74 | 541,654 | +1.42(+3.90%) |
Jul 26, 2002 | 35.91 | 36.49 | 35.20 | 36.32 | 1,219,429 | +0.22(+0.60%) |
Jul 25, 2002 | 34.23 | 36.32 | 34.00 | 36.11 | 1,389,997 | +1.88(+5.48%) |
Jul 24, 2002 | 31.66 | 34.23 | 31.59 | 34.23 | 967,368 | +2.33(+7.32%) |
Jul 23, 2002 | 32.01 | 32.70 | 31.43 | 31.90 | 972,381 | +0.08(+0.24%) |
Jul 22, 2002 | 33.03 | 33.76 | 31.82 | 31.82 | 809,782 | -1.03(-3.13%) |
Jul 19, 2002 | 33.61 | 34.58 | 32.75 | 32.85 | 590,627 | -1.93(-5.55%) |
Jul 17, 2002 | 34.62 | 35.31 | 34.38 | 34.78 | 672,890 | -1.10(-3.06%) |
Jul 12, 2002 | 35.87 | 36.61 | 35.63 | 35.87 | 366,458 | +0.01(+0.02%) |
Jul 11, 2002 | 36.45 | 36.95 | 35.41 | 35.87 | 811,453 | -0.71(-1.94%) |
Jul 10, 2002 | 38.24 | 38.25 | 36.57 | 36.57 | 352,319 | -1.63(-4.26%) |
Jul 09, 2002 | 38.32 | 38.32 | 38.20 | 38.20 | 765,565 | -0.12(-0.32%) |
Jul 08, 2002 | 38.78 | 38.78 | 38.32 | 38.32 | 156,043 | -0.58(-1.48%) |
Jul 05, 2002 | 37.77 | 39.05 | 37.64 | 38.90 | 210,800 | +1.30(+3.46%) |
Jul 04, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.00(+0.00%) |
Jul 03, 2002 | 37.08 | 37.77 | 36.95 | 37.60 | 586,770 | +0.49(+1.32%) |
Jul 02, 2002 | 38.59 | 38.67 | 37.15 | 37.11 | 658,880 | -1.50(-3.89%) |
Jul 01, 2002 | 39.13 | 39.48 | 38.60 | 38.61 | 479,571 | -0.37(-0.94%) |
Jun 28, 2002 | 37.77 | 39.17 | 37.76 | 38.98 | 723,277 | +1.28(+3.41%) |
Jun 27, 2002 | 37.23 | 37.78 | 37.15 | 37.69 | 430,341 | +0.59(+1.59%) |
Jun 26, 2002 | 37.05 | 37.50 | 36.64 | 37.10 | 545,253 | +0.05(+0.15%) |
Jun 25, 2002 | 37.65 | 38.55 | 37.03 | 37.05 | 718,135 | -0.24(-0.65%) |
Jun 21, 2002 | 37.54 | 38.28 | 37.54 | 37.29 | 482,784 | -0.82(-2.16%) |
Jun 20, 2002 | 38.70 | 39.13 | 38.11 | 38.11 | 442,809 | -0.58(-1.51%) |
Jun 19, 2002 | 39.16 | 39.79 | 38.67 | 38.70 | 278,410 | -0.46(-1.17%) |
Jun 18, 2002 | 39.68 | 39.91 | 39.03 | 39.16 | 491,782 | -0.73(-1.83%) |
Jun 17, 2002 | 39.13 | 39.91 | 39.13 | 39.89 | 262,472 | +0.92(+2.36%) |
Jun 14, 2002 | 39.05 | 39.07 | 38.35 | 38.97 | 612,992 | -0.72(-1.82%) |
Jun 12, 2002 | 39.21 | 39.77 | 38.67 | 39.69 | 443,066 | +0.34(+0.87%) |
Jun 11, 2002 | 39.76 | 40.53 | 39.20 | 39.35 | 796,286 | +0.02(+0.04%) |
Jun 10, 2002 | 39.09 | 39.89 | 39.02 | 39.34 | 334,067 | +0.09(+0.24%) |
Jun 07, 2002 | 38.94 | 39.55 | 38.94 | 39.24 | 653,738 | -0.54(-1.35%) |
Jun 06, 2002 | 40.46 | 40.61 | 39.37 | 39.78 | 573,917 | -0.79(-1.96%) |
Jun 05, 2002 | 40.11 | 40.66 | 39.83 | 40.57 | 370,828 | -0.33(-0.82%) |
May 31, 2002 | 40.92 | 41.78 | 40.84 | 40.91 | 414,017 | -1.02(-2.43%) |
May 28, 2002 | 42.63 | 42.63 | 41.89 | 41.93 | 478,799 | -0.79(-1.84%) |
May 27, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | +0.00(+0.00%) |
May 24, 2002 | 43.02 | 43.41 | 42.71 | 42.71 | 328,925 | -0.31(-0.72%) |
May 23, 2002 | 42.35 | 43.05 | 42.17 | 43.02 | 294,606 | +0.68(+1.60%) |
May 22, 2002 | 42.17 | 42.87 | 42.03 | 42.35 | 216,199 | +0.28(+0.67%) |
May 21, 2002 | 42.71 | 43.10 | 42.03 | 42.07 | 205,273 | -0.74(-1.73%) |
May 20, 2002 | 42.98 | 43.30 | 42.79 | 42.80 | 318,000 | -0.18(-0.42%) |
May 17, 2002 | 42.56 | 42.98 | 42.44 | 42.98 | 561,834 | +0.61(+1.43%) |
May 16, 2002 | 42.17 | 42.71 | 42.13 | 42.38 | 354,504 | +0.22(+0.52%) |
May 15, 2002 | 42.11 | 42.71 | 41.89 | 42.16 | 244,348 | -0.15(-0.35%) |
May 14, 2002 | 41.31 | 42.34 | 41.25 | 42.31 | 519,031 | +1.31(+3.19%) |
May 13, 2002 | 40.73 | 41.43 | 40.67 | 41.00 | 189,848 | +0.27(+0.67%) |
May 10, 2002 | 41.47 | 41.55 | 40.61 | 40.73 | 356,432 | -0.82(-1.97%) |
May 09, 2002 | 42.32 | 42.32 | 41.54 | 41.54 | 420,701 | -0.93(-2.20%) |
May 08, 2002 | 42.13 | 42.70 | 42.03 | 42.48 | 527,258 | +0.47(+1.11%) |
May 07, 2002 | 40.76 | 42.48 | 40.75 | 42.01 | 962,612 | +1.39(+3.43%) |
May 06, 2002 | 41.93 | 41.93 | 40.43 | 40.62 | 800,399 | -1.31(-3.14%) |
May 03, 2002 | 42.77 | 42.77 | 41.62 | 41.93 | 640,242 | -0.83(-1.95%) |
May 02, 2002 | 43.10 | 43.42 | 42.63 | 42.77 | 446,665 | -0.30(-0.70%) |
May 01, 2002 | 43.49 | 43.88 | 42.69 | 43.07 | 455,663 | -0.55(-1.27%) |
Apr 30, 2002 | 42.56 | 44.42 | 42.48 | 43.62 | 581,757 | +1.27(+2.99%) |
Apr 29, 2002 | 42.79 | 43.10 | 42.29 | 42.35 | 370,957 | -0.47(-1.11%) |
Apr 26, 2002 | 42.56 | 43.44 | 42.35 | 42.83 | 417,744 | +0.31(+0.73%) |
Apr 25, 2002 | 42.01 | 42.62 | 42.00 | 42.52 | 613,892 | +0.51(+1.22%) |
Apr 24, 2002 | 42.67 | 42.87 | 41.86 | 42.00 | 592,555 | -0.48(-1.14%) |
Apr 23, 2002 | 42.75 | 43.40 | 42.47 | 42.49 | 440,110 | -0.26(-0.62%) |
Apr 22, 2002 | 44.52 | 44.52 | 42.44 | 42.75 | 696,798 | -1.71(-3.85%) |
Apr 19, 2002 | 44.45 | 45.14 | 44.38 | 44.46 | 357,332 | +0.21(+0.47%) |
Apr 18, 2002 | 45.63 | 45.63 | 44.03 | 44.25 | 404,377 | -1.24(-2.72%) |
Apr 17, 2002 | 45.86 | 45.90 | 45.32 | 45.49 | 682,273 | -0.27(-0.60%) |
Apr 16, 2002 | 44.27 | 45.85 | 44.27 | 45.76 | 585,871 | +1.80(+4.11%) |
Apr 15, 2002 | 44.97 | 45.12 | 43.80 | 43.96 | 538,312 | -0.67(-1.50%) |
Apr 12, 2002 | 44.82 | 44.97 | 44.21 | 44.63 | 350,520 | -0.19(-0.43%) |
Apr 11, 2002 | 45.28 | 45.81 | 44.81 | 44.82 | 38,561 | -0.51(-1.12%) |
Apr 10, 2002 | 44.62 | 45.42 | 44.58 | 45.33 | 353,476 | +0.88(+1.98%) |
Apr 09, 2002 | 44.15 | 44.60 | 44.13 | 44.45 | 311,444 | +0.44(+0.99%) |
Apr 08, 2002 | 43.57 | 44.39 | 43.49 | 44.01 | 290,750 | -0.20(-0.46%) |
Apr 05, 2002 | 44.03 | 44.66 | 43.76 | 44.21 | 305,403 | +0.42(+0.96%) |
Apr 04, 2002 | 42.66 | 43.88 | 42.60 | 43.79 | 362,731 | +1.05(+2.46%) |
Apr 03, 2002 | 43.49 | 43.49 | 42.48 | 42.74 | 483,684 | -0.67(-1.54%) |
Apr 02, 2002 | 43.02 | 43.61 | 42.87 | 43.41 | 484,712 | +0.31(+0.72%) |
Apr 01, 2002 | 43.61 | 43.61 | 42.44 | 43.10 | 464,532 | -0.65(-1.48%) |
Mar 29, 2002 | 43.25 | 43.99 | 43.25 | 43.75 | 425,200 | +0.00(+0.00%) |
Mar 28, 2002 | 43.25 | 43.99 | 43.25 | 43.75 | 425,200 | +0.65(+1.52%) |
Mar 27, 2002 | 42.91 | 43.57 | 42.91 | 43.09 | 322,370 | +0.19(+0.45%) |
Mar 26, 2002 | 42.56 | 43.45 | 42.56 | 42.90 | 550,266 | +0.31(+0.73%) |
Mar 25, 2002 | 43.57 | 43.77 | 42.48 | 42.59 | 217,998 | -1.06(-2.42%) |
Mar 22, 2002 | 43.73 | 44.19 | 43.18 | 43.65 | 396,022 | -0.28(-0.64%) |
Mar 21, 2002 | 45.11 | 45.23 | 43.57 | 43.93 | 464,532 | -1.18(-2.62%) |
Mar 20, 2002 | 44.27 | 45.28 | 44.11 | 45.11 | 425,971 | +0.78(+1.76%) |
Mar 19, 2002 | 43.49 | 44.58 | 43.49 | 44.33 | 593,711 | +0.86(+1.99%) |
Mar 18, 2002 | 43.95 | 43.96 | 43.33 | 43.47 | 561,192 | -0.49(-1.12%) |
Mar 15, 2002 | 43.88 | 44.17 | 43.68 | 43.96 | 896,287 | +0.00(+0.00%) |
Mar 14, 2002 | 43.80 | 44.54 | 43.30 | 43.96 | 1,450,153 | +0.38(+0.88%) |
Mar 13, 2002 | 45.03 | 45.04 | 43.27 | 43.58 | 1,320,073 | -1.45(-3.23%) |
Mar 12, 2002 | 45.32 | 45.36 | 44.74 | 45.03 | 431,241 | -0.48(-1.06%) |
Mar 11, 2002 | 45.16 | 45.51 | 44.76 | 45.51 | 570,318 | +0.26(+0.58%) |
Mar 08, 2002 | 45.08 | 45.30 | 44.82 | 45.25 | 493,453 | +0.30(+0.66%) |
Mar 07, 2002 | 45.55 | 45.73 | 44.70 | 44.95 | 411,318 | -0.60(-1.32%) |
Mar 06, 2002 | 45.05 | 45.86 | 45.05 | 45.55 | 485,355 | +0.44(+0.97%) |
Mar 05, 2002 | 45.54 | 45.64 | 44.85 | 45.12 | 746,413 | -0.33(-0.72%) |
Mar 04, 2002 | 43.96 | 45.55 | 43.96 | 45.44 | 102,829 | +0.72(+1.60%) |
Mar 01, 2002 | 45.98 | 46.13 | 44.35 | 44.73 | 1,421,746 | -1.38(-3.00%) |
Feb 28, 2002 | 45.42 | 46.21 | 45.42 | 46.11 | 962,355 | +0.69(+1.52%) |
Feb 27, 2002 | 44.35 | 45.51 | 43.92 | 45.42 | 1,116,985 | +1.02(+2.30%) |
Feb 26, 2002 | 44.54 | 44.87 | 43.89 | 44.40 | 831,762 | +0.44(+1.01%) |
Feb 25, 2002 | 42.71 | 44.07 | 42.63 | 43.96 | 492,938 | +1.15(+2.69%) |
Feb 22, 2002 | 41.93 | 42.98 | 41.86 | 42.80 | 343,064 | +0.73(+1.74%) |
Feb 21, 2002 | 42.42 | 42.81 | 41.99 | 42.07 | 608,750 | -0.35(-0.83%) |
Feb 20, 2002 | 41.53 | 42.59 | 41.44 | 42.42 | 514,404 | +0.89(+2.15%) |
Feb 19, 2002 | 42.24 | 42.48 | 41.53 | 41.53 | 787,802 | -0.71(-1.68%) |
Feb 18, 2002 | 42.01 | 42.98 | 42.01 | 42.24 | 607,465 | +0.00(+0.00%) |
Feb 15, 2002 | 42.01 | 42.98 | 42.01 | 42.24 | 607,465 | +0.27(+0.65%) |
Feb 14, 2002 | 42.00 | 42.13 | 41.65 | 41.96 | 583,943 | -0.13(-0.31%) |
Feb 13, 2002 | 42.26 | 42.44 | 41.79 | 42.10 | 651,039 | -0.23(-0.55%) |
Feb 12, 2002 | 42.21 | 42.36 | 41.51 | 42.33 | 457,205 | +0.12(+0.28%) |
Feb 11, 2002 | 42.28 | 42.75 | 42.10 | 42.21 | 632,401 | -0.16(-0.39%) |
Feb 08, 2002 | 41.78 | 42.40 | 41.78 | 42.38 | 372,242 | +0.37(+0.89%) |
Feb 07, 2002 | 41.55 | 42.33 | 41.55 | 42.00 | 521,988 | -0.05(-0.13%) |
Feb 06, 2002 | 41.62 | 42.44 | 41.62 | 42.06 | 1,075,339 | +0.44(+1.05%) |
Feb 05, 2002 | 41.27 | 42.16 | 41.12 | 41.62 | 1,146,934 | -0.19(-0.45%) |
Feb 04, 2002 | 42.24 | 42.49 | 41.78 | 41.81 | 734,459 | -0.43(-1.01%) |
Feb 01, 2002 | 42.59 | 43.02 | 41.71 | 42.24 | 623,789 | -0.01(-0.02%) |
Jan 31, 2002 | 41.06 | 42.24 | 40.98 | 42.24 | 528,158 | +1.18(+2.88%) |
Jan 30, 2002 | 40.77 | 41.19 | 40.11 | 41.06 | 887,033 | -0.23(-0.55%) |
Jan 29, 2002 | 41.93 | 42.17 | 40.64 | 41.29 | 1,186,395 | -0.28(-0.67%) |
Jan 28, 2002 | 41.02 | 41.61 | 40.72 | 41.57 | 846,415 | +0.09(+0.22%) |
Jan 25, 2002 | 40.57 | 41.61 | 40.19 | 41.47 | 740,886 | +0.44(+1.08%) |
Jan 24, 2002 | 38.95 | 41.30 | 38.90 | 41.03 | 244,220 | +2.02(+5.16%) |
Jan 23, 2002 | 38.62 | 39.41 | 38.58 | 39.02 | 444,866 | +0.40(+1.05%) |
Jan 22, 2002 | 38.20 | 38.97 | 38.20 | 38.61 | 534,713 | +0.47(+1.24%) |
Jan 21, 2002 | 37.56 | 38.24 | 37.56 | 38.14 | 409,261 | +0.00(+0.00%) |
Jan 18, 2002 | 37.56 | 38.24 | 37.56 | 38.14 | 409,261 | +0.44(+1.18%) |
Jan 17, 2002 | 37.73 | 37.73 | 37.30 | 37.69 | 403,348 | +0.21(+0.56%) |
Jan 16, 2002 | 37.77 | 37.82 | 37.48 | 37.48 | 518,260 | -0.22(-0.58%) |
Jan 15, 2002 | 37.98 | 38.00 | 37.57 | 37.70 | 734,588 | -0.40(-1.04%) |
Jan 14, 2002 | 38.11 | 38.20 | 37.77 | 38.10 | 328,540 | -0.20(-0.53%) |
Jan 11, 2002 | 38.28 | 38.46 | 37.77 | 38.30 | 437,025 | -0.34(-0.89%) |
Jan 10, 2002 | 38.35 | 38.80 | 38.35 | 38.64 | 523,787 | +1.30(+3.48%) |