Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 52.20 | 52.50 | 50.00 | 51.75 | 269,900 | -0.50(-0.96%) |
Sep 27, 2002 | 52.50 | 52.96 | 52.00 | 52.25 | 437,800 | -0.28(-0.53%) |
Sep 26, 2002 | 50.97 | 52.69 | 50.60 | 52.53 | 227,100 | +1.62(+3.18%) |
Sep 25, 2002 | 48.63 | 51.24 | 48.63 | 50.91 | 348,700 | +2.68(+5.56%) |
Sep 24, 2002 | 49.75 | 49.93 | 48.21 | 48.23 | 187,900 | -1.63(-3.27%) |
Sep 23, 2002 | 49.68 | 50.34 | 49.68 | 49.86 | 364,200 | +0.02(+0.04%) |
Sep 20, 2002 | 48.99 | 49.84 | 48.60 | 49.84 | 292,900 | +0.84(+1.71%) |
Sep 19, 2002 | 49.10 | 49.50 | 48.36 | 49.00 | 297,400 | -0.46(-0.93%) |
Sep 18, 2002 | 50.05 | 50.08 | 48.19 | 49.46 | 342,500 | -0.72(-1.43%) |
Sep 17, 2002 | 52.71 | 52.93 | 50.10 | 50.18 | 259,600 | -2.28(-4.35%) |
Sep 16, 2002 | 51.80 | 52.99 | 51.60 | 52.46 | 104,200 | +0.71(+1.37%) |
Sep 13, 2002 | 52.47 | 52.47 | 50.62 | 51.75 | 306,000 | -0.75(-1.43%) |
Sep 12, 2002 | 53.80 | 53.80 | 52.10 | 52.50 | 206,800 | -1.48(-2.74%) |
Sep 11, 2002 | 55.00 | 55.10 | 53.92 | 53.98 | 79,300 | -0.60(-1.10%) |
Sep 10, 2002 | 53.61 | 55.15 | 53.61 | 54.58 | 241,200 | +0.98(+1.83%) |
Sep 09, 2002 | 52.15 | 53.80 | 51.91 | 53.60 | 227,200 | +1.30(+2.49%) |
Sep 06, 2002 | 52.50 | 52.93 | 51.70 | 52.30 | 223,100 | +0.81(+1.57%) |
Sep 05, 2002 | 51.00 | 51.77 | 50.70 | 51.49 | 274,300 | -0.25(-0.48%) |
Sep 04, 2002 | 49.49 | 51.91 | 49.05 | 51.74 | 255,000 | +2.25(+4.55%) |
Sep 03, 2002 | 51.00 | 51.00 | 49.41 | 49.49 | 200,200 | -1.94(-3.77%) |
Aug 30, 2002 | 51.90 | 52.28 | 51.00 | 51.43 | 135,200 | -0.57(-1.10%) |
Aug 29, 2002 | 50.60 | 52.00 | 50.25 | 52.00 | 244,200 | +1.24(+2.44%) |
Aug 28, 2002 | 52.00 | 52.01 | 50.10 | 50.76 | 260,300 | -1.44(-2.76%) |
Aug 27, 2002 | 52.10 | 53.40 | 51.76 | 52.20 | 420,000 | +0.17(+0.33%) |
Aug 26, 2002 | 51.39 | 52.10 | 51.25 | 52.03 | 290,200 | +0.65(+1.27%) |
Aug 23, 2002 | 53.60 | 53.72 | 50.74 | 51.38 | 1,190,000 | -2.47(-4.59%) |
Aug 22, 2002 | 50.35 | 54.35 | 50.23 | 53.85 | 431,200 | +3.25(+6.42%) |
Aug 21, 2002 | 49.40 | 51.25 | 48.58 | 50.60 | 486,100 | +0.77(+1.55%) |
Aug 20, 2002 | 47.80 | 51.40 | 47.55 | 49.83 | 862,100 | +5.63(+12.74%) |
Aug 16, 2002 | 43.80 | 44.60 | 43.21 | 44.20 | 219,500 | +0.16(+0.36%) |
Aug 15, 2002 | 42.00 | 44.04 | 42.00 | 44.04 | 221,600 | +2.18(+5.21%) |
Aug 14, 2002 | 41.15 | 42.36 | 39.75 | 41.86 | 143,300 | +0.66(+1.60%) |
Aug 13, 2002 | 41.88 | 42.30 | 41.20 | 41.20 | 209,800 | -0.68(-1.62%) |
Aug 12, 2002 | 41.56 | 41.95 | 40.70 | 41.88 | 226,800 | +1.46(+3.61%) |
Aug 07, 2002 | 40.15 | 40.66 | 39.71 | 40.42 | 351,800 | +0.42(+1.05%) |
Aug 06, 2002 | 38.93 | 40.37 | 38.70 | 40.00 | 296,000 | +1.73(+4.52%) |
Aug 05, 2002 | 38.63 | 39.25 | 38.18 | 38.27 | 222,800 | -0.50(-1.29%) |
Aug 02, 2002 | 42.44 | 42.44 | 38.46 | 38.77 | 379,900 | -3.92(-9.18%) |
Aug 01, 2002 | 43.40 | 43.63 | 42.60 | 42.69 | 167,900 | -0.41(-0.95%) |
Jul 31, 2002 | 45.48 | 45.54 | 43.10 | 43.10 | 309,200 | -2.63(-5.75%) |
Jul 30, 2002 | 44.00 | 46.25 | 43.10 | 45.73 | 359,500 | +1.58(+3.58%) |
Jul 29, 2002 | 41.40 | 44.85 | 41.40 | 44.15 | 206,100 | +3.65(+9.01%) |
Jul 26, 2002 | 41.59 | 41.90 | 40.08 | 40.50 | 204,700 | -1.09(-2.62%) |
Jul 25, 2002 | 42.16 | 42.80 | 39.50 | 41.59 | 323,200 | -0.56(-1.33%) |
Jul 24, 2002 | 39.80 | 42.46 | 39.45 | 42.15 | 383,800 | +2.35(+5.90%) |
Jul 23, 2002 | 40.50 | 41.19 | 39.70 | 39.80 | 210,000 | -0.70(-1.73%) |
Jul 22, 2002 | 40.80 | 41.65 | 38.62 | 40.50 | 431,700 | -0.25(-0.61%) |
Jul 19, 2002 | 43.00 | 43.01 | 40.75 | 40.75 | 241,200 | -2.97(-6.79%) |
Jul 17, 2002 | 44.45 | 45.59 | 42.70 | 43.72 | 291,700 | -3.18(-6.78%) |
Jul 12, 2002 | 46.07 | 47.65 | 46.07 | 46.90 | 171,400 | +0.84(+1.82%) |
Jul 11, 2002 | 47.00 | 48.02 | 45.50 | 46.06 | 539,100 | -0.94(-2.00%) |
Jul 10, 2002 | 45.35 | 48.10 | 45.00 | 47.00 | 639,900 | +1.90(+4.21%) |
Jul 09, 2002 | 46.61 | 46.61 | 45.10 | 45.10 | 359,600 | -1.51(-3.24%) |
Jul 08, 2002 | 48.05 | 48.05 | 46.61 | 46.61 | 240,300 | -1.69(-3.50%) |
Jul 05, 2002 | 46.25 | 48.45 | 46.25 | 48.30 | 96,900 | +2.30(+5.00%) |
Jul 04, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 417,900 | +0.00(+0.00%) |
Jul 03, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 412,900 | +0.40(+0.88%) |
Jul 02, 2002 | 46.50 | 46.75 | 45.25 | 45.60 | 382,800 | -1.40(-2.98%) |
Jul 01, 2002 | 49.75 | 49.90 | 47.00 | 47.00 | 350,500 | -2.25(-4.57%) |
Jun 28, 2002 | 50.50 | 51.05 | 49.25 | 49.25 | 817,100 | -1.30(-2.57%) |
Jun 27, 2002 | 50.25 | 50.60 | 50.02 | 50.55 | 592,000 | +0.36(+0.72%) |
Jun 26, 2002 | 49.95 | 50.25 | 49.50 | 50.19 | 272,600 | +0.09(+0.18%) |
Jun 25, 2002 | 48.90 | 50.15 | 48.90 | 50.10 | 679,300 | -0.70(-1.38%) |
Jun 21, 2002 | 51.40 | 51.41 | 51.09 | 50.80 | 165,700 | -0.60(-1.17%) |
Jun 20, 2002 | 52.00 | 52.60 | 51.40 | 51.40 | 194,500 | -0.60(-1.15%) |
Jun 19, 2002 | 53.25 | 53.40 | 52.00 | 52.00 | 290,200 | -1.50(-2.80%) |
Jun 18, 2002 | 53.70 | 54.69 | 53.27 | 53.50 | 252,700 | -0.45(-0.83%) |
Jun 17, 2002 | 51.76 | 54.08 | 51.76 | 53.95 | 294,900 | +2.20(+4.25%) |
Jun 14, 2002 | 52.00 | 52.40 | 51.20 | 51.75 | 206,600 | -1.75(-3.27%) |
Jun 12, 2002 | 52.65 | 53.65 | 52.30 | 53.50 | 199,600 | +0.60(+1.13%) |
Jun 11, 2002 | 53.65 | 54.75 | 52.90 | 52.90 | 144,800 | -0.95(-1.76%) |
Jun 10, 2002 | 54.30 | 55.45 | 53.85 | 53.85 | 199,100 | -0.50(-0.92%) |
Jun 07, 2002 | 52.15 | 54.40 | 51.00 | 54.35 | 303,500 | +1.73(+3.29%) |
Jun 06, 2002 | 54.80 | 55.10 | 52.62 | 52.62 | 248,900 | -2.38(-4.33%) |
Jun 05, 2002 | 51.95 | 55.20 | 51.80 | 55.00 | 589,800 | -0.30(-0.54%) |
May 31, 2002 | 56.36 | 56.50 | 55.30 | 55.30 | 167,500 | -1.00(-1.78%) |
May 28, 2002 | 58.10 | 58.40 | 56.10 | 56.30 | 199,400 | -1.80(-3.10%) |
May 27, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 185,100 | +0.00(+0.00%) |
May 24, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 184,000 | +0.61(+1.06%) |
May 23, 2002 | 57.65 | 57.90 | 56.74 | 57.49 | 156,400 | +0.32(+0.56%) |
May 22, 2002 | 57.35 | 57.68 | 56.50 | 57.17 | 232,100 | -0.09(-0.16%) |
May 21, 2002 | 58.93 | 59.50 | 57.00 | 57.26 | 333,100 | -1.66(-2.82%) |
May 20, 2002 | 58.20 | 59.10 | 58.12 | 58.92 | 314,000 | +0.81(+1.39%) |
May 17, 2002 | 57.60 | 58.20 | 57.50 | 58.11 | 236,200 | +0.61(+1.06%) |
May 16, 2002 | 58.16 | 58.30 | 57.40 | 57.50 | 255,700 | -0.70(-1.20%) |
May 15, 2002 | 58.95 | 58.95 | 57.35 | 58.20 | 224,000 | -0.77(-1.31%) |
May 14, 2002 | 59.00 | 59.00 | 58.20 | 58.97 | 232,100 | +0.72(+1.24%) |
May 13, 2002 | 56.48 | 58.30 | 55.45 | 58.25 | 316,300 | +2.02(+3.59%) |
May 10, 2002 | 57.90 | 58.38 | 56.00 | 56.23 | 193,700 | -1.77(-3.05%) |
May 09, 2002 | 57.49 | 58.68 | 57.41 | 58.00 | 245,700 | +0.36(+0.62%) |
May 08, 2002 | 58.60 | 59.20 | 57.30 | 57.64 | 414,200 | -0.56(-0.96%) |
May 07, 2002 | 60.30 | 60.49 | 58.20 | 58.20 | 316,600 | -2.29(-3.79%) |
May 06, 2002 | 60.62 | 62.15 | 60.47 | 60.49 | 344,700 | -0.16(-0.26%) |
May 03, 2002 | 60.00 | 61.20 | 59.70 | 60.65 | 196,900 | +0.82(+1.37%) |
May 02, 2002 | 59.25 | 60.35 | 59.20 | 59.83 | 400,300 | +0.83(+1.41%) |
May 01, 2002 | 59.05 | 59.10 | 58.50 | 59.00 | 243,100 | -0.05(-0.08%) |
Apr 30, 2002 | 57.02 | 59.15 | 57.02 | 59.05 | 364,000 | +1.98(+3.47%) |
Apr 29, 2002 | 56.75 | 57.75 | 56.61 | 57.07 | 361,400 | +0.07(+0.12%) |
Apr 26, 2002 | 56.91 | 57.60 | 56.80 | 57.00 | 363,900 | +0.09(+0.16%) |
Apr 25, 2002 | 54.60 | 57.25 | 54.40 | 56.91 | 378,300 | +2.11(+3.85%) |
Apr 24, 2002 | 54.27 | 55.75 | 54.27 | 54.80 | 584,700 | +0.78(+1.44%) |
Apr 23, 2002 | 53.23 | 54.39 | 53.23 | 54.02 | 106,700 | +0.79(+1.48%) |
Apr 22, 2002 | 53.65 | 53.65 | 53.08 | 53.23 | 85,700 | -0.25(-0.47%) |
Apr 19, 2002 | 53.48 | 53.80 | 53.25 | 53.48 | 84,000 | +0.25(+0.47%) |
Apr 18, 2002 | 53.25 | 53.36 | 52.80 | 53.23 | 90,800 | -0.17(-0.32%) |
Apr 17, 2002 | 53.48 | 53.65 | 53.40 | 53.40 | 140,600 | +0.05(+0.09%) |
Apr 16, 2002 | 53.45 | 53.90 | 53.02 | 53.35 | 362,000 | +0.15(+0.28%) |
Apr 15, 2002 | 54.30 | 55.05 | 53.10 | 53.20 | 284,600 | -0.58(-1.08%) |
Apr 12, 2002 | 51.98 | 54.00 | 51.98 | 53.78 | 189,400 | +2.05(+3.96%) |
Apr 11, 2002 | 53.00 | 53.40 | 51.60 | 51.73 | 115,100 | -1.22(-2.30%) |
Apr 10, 2002 | 50.80 | 53.13 | 50.80 | 52.95 | 293,200 | +2.29(+4.52%) |
Apr 09, 2002 | 50.20 | 51.30 | 50.10 | 50.66 | 135,000 | +0.41(+0.82%) |
Apr 08, 2002 | 49.95 | 50.36 | 49.65 | 50.25 | 190,300 | +0.12(+0.24%) |
Apr 05, 2002 | 49.76 | 50.50 | 49.76 | 50.13 | 175,200 | +0.37(+0.74%) |
Apr 04, 2002 | 50.00 | 50.00 | 49.50 | 49.76 | 243,100 | -0.34(-0.68%) |
Apr 03, 2002 | 50.03 | 50.36 | 49.97 | 50.10 | 162,600 | -0.12(-0.24%) |
Apr 02, 2002 | 50.50 | 50.55 | 50.05 | 50.22 | 175,700 | -0.48(-0.95%) |
Apr 01, 2002 | 49.30 | 50.85 | 49.00 | 50.70 | 323,600 | +1.35(+2.74%) |
Mar 29, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 159,300 | +0.00(+0.00%) |
Mar 28, 2002 | 49.60 | 50.11 | 49.30 | 49.35 | 140,000 | -0.25(-0.50%) |
Mar 27, 2002 | 49.30 | 49.90 | 49.18 | 49.60 | 88,200 | +0.45(+0.92%) |
Mar 26, 2002 | 49.66 | 50.00 | 49.00 | 49.15 | 64,000 | -0.41(-0.83%) |
Mar 25, 2002 | 49.80 | 50.10 | 49.46 | 49.56 | 237,400 | -0.44(-0.88%) |
Mar 22, 2002 | 50.25 | 50.54 | 50.00 | 50.00 | 174,500 | -0.40(-0.79%) |
Mar 21, 2002 | 50.42 | 50.48 | 49.80 | 50.40 | 108,600 | -0.02(-0.04%) |
Mar 20, 2002 | 50.45 | 50.95 | 50.40 | 50.42 | 143,200 | -0.04(-0.08%) |
Mar 19, 2002 | 50.25 | 50.60 | 50.00 | 50.46 | 125,300 | +0.36(+0.72%) |
Mar 18, 2002 | 50.05 | 50.45 | 50.00 | 50.10 | 299,200 | +0.08(+0.16%) |
Mar 15, 2002 | 49.25 | 50.50 | 49.19 | 50.02 | 317,600 | -0.08(-0.16%) |
Mar 14, 2002 | 50.78 | 50.80 | 50.00 | 50.10 | 110,800 | -0.65(-1.28%) |
Mar 13, 2002 | 51.35 | 51.38 | 50.47 | 50.75 | 79,700 | -0.58(-1.13%) |
Mar 12, 2002 | 51.00 | 51.50 | 50.60 | 51.33 | 215,900 | +0.28(+0.55%) |
Mar 11, 2002 | 51.40 | 51.49 | 51.00 | 51.05 | 153,500 | -0.41(-0.80%) |
Mar 08, 2002 | 51.50 | 51.51 | 51.15 | 51.46 | 176,600 | +0.52(+1.02%) |
Mar 07, 2002 | 50.10 | 50.95 | 49.87 | 50.94 | 177,700 | +0.89(+1.78%) |
Mar 06, 2002 | 50.60 | 50.60 | 49.65 | 50.05 | 287,900 | -0.58(-1.15%) |
Mar 05, 2002 | 50.46 | 52.01 | 50.46 | 50.63 | 358,100 | +0.42(+0.84%) |
Mar 04, 2002 | 48.26 | 50.21 | 47.98 | 50.21 | 208,200 | +1.95(+4.04%) |
Mar 01, 2002 | 46.90 | 48.35 | 46.85 | 48.26 | 128,300 | +1.46(+3.12%) |
Feb 28, 2002 | 46.80 | 47.10 | 46.35 | 46.80 | 82,900 | +0.09(+0.19%) |
Feb 27, 2002 | 46.85 | 47.25 | 46.35 | 46.71 | 164,800 | -0.08(-0.17%) |
Feb 26, 2002 | 45.80 | 47.09 | 45.60 | 46.79 | 92,200 | +1.02(+2.23%) |
Feb 25, 2002 | 45.20 | 46.04 | 45.20 | 45.77 | 86,300 | +0.71(+1.58%) |
Feb 22, 2002 | 44.70 | 45.25 | 43.98 | 45.06 | 40,000 | +0.61(+1.37%) |
Feb 21, 2002 | 45.15 | 45.80 | 44.42 | 44.45 | 187,200 | -0.54(-1.20%) |
Feb 20, 2002 | 44.52 | 45.15 | 44.52 | 44.99 | 210,700 | +0.72(+1.63%) |
Feb 19, 2002 | 44.90 | 44.95 | 43.95 | 44.27 | 173,400 | -0.58(-1.29%) |
Feb 18, 2002 | 46.25 | 46.25 | 44.40 | 44.85 | 173,400 | +0.00(+0.00%) |
Feb 15, 2002 | 46.25 | 46.25 | 44.40 | 44.85 | 173,400 | -1.39(-3.01%) |
Feb 14, 2002 | 46.35 | 46.70 | 46.20 | 46.24 | 80,800 | -0.25(-0.54%) |
Feb 13, 2002 | 46.10 | 46.74 | 46.10 | 46.49 | 102,500 | +0.39(+0.85%) |
Feb 12, 2002 | 46.39 | 46.48 | 45.76 | 46.10 | 179,300 | -0.28(-0.60%) |
Feb 11, 2002 | 45.13 | 46.45 | 45.07 | 46.38 | 164,300 | +1.22(+2.70%) |
Feb 08, 2002 | 43.85 | 45.22 | 43.80 | 45.16 | 99,400 | +1.31(+2.99%) |
Feb 07, 2002 | 44.35 | 44.35 | 43.40 | 43.85 | 118,700 | -0.50(-1.13%) |
Feb 06, 2002 | 44.50 | 44.60 | 43.45 | 44.35 | 216,600 | -0.60(-1.33%) |
Feb 05, 2002 | 45.48 | 45.65 | 44.80 | 44.95 | 96,000 | -0.53(-1.17%) |
Feb 04, 2002 | 46.51 | 46.51 | 45.05 | 45.48 | 153,400 | -1.03(-2.21%) |
Feb 01, 2002 | 47.21 | 47.60 | 46.51 | 46.51 | 347,800 | -0.71(-1.50%) |
Jan 31, 2002 | 46.40 | 47.90 | 45.90 | 47.22 | 377,100 | +2.65(+5.95%) |
Jan 30, 2002 | 43.10 | 44.85 | 42.40 | 44.57 | 185,800 | +1.67(+3.89%) |
Jan 29, 2002 | 43.17 | 43.17 | 40.47 | 42.90 | 316,100 | -0.27(-0.63%) |
Jan 28, 2002 | 44.85 | 45.69 | 43.10 | 43.17 | 101,100 | -1.60(-3.57%) |
Jan 25, 2002 | 43.85 | 44.97 | 43.76 | 44.77 | 62,300 | +1.04(+2.38%) |
Jan 24, 2002 | 44.65 | 45.00 | 43.15 | 43.73 | 81,100 | -0.77(-1.73%) |
Jan 23, 2002 | 42.85 | 44.50 | 42.60 | 44.50 | 97,000 | +1.90(+4.46%) |
Jan 22, 2002 | 43.25 | 43.41 | 42.46 | 42.60 | 68,900 | -0.52(-1.21%) |
Jan 21, 2002 | 43.60 | 43.75 | 43.00 | 43.12 | 95,800 | +0.00(+0.00%) |
Jan 18, 2002 | 43.60 | 43.75 | 43.00 | 43.12 | 95,000 | -0.68(-1.55%) |
Jan 17, 2002 | 44.16 | 44.40 | 43.50 | 43.80 | 163,300 | -0.11(-0.25%) |
Jan 16, 2002 | 44.40 | 44.72 | 43.70 | 43.91 | 108,600 | -0.30(-0.68%) |
Jan 15, 2002 | 43.35 | 44.37 | 43.35 | 44.21 | 111,300 | +1.06(+2.46%) |
Jan 14, 2002 | 44.20 | 44.50 | 42.90 | 43.15 | 138,300 | -1.03(-2.33%) |
Jan 11, 2002 | 45.75 | 45.80 | 44.18 | 44.18 | 109,600 | -1.37(-3.01%) |
Jan 10, 2002 | 45.67 | 46.29 | 45.09 | 45.55 | 59,700 | +0.45(+1.00%) |