Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 29.48 | 30.04 | 29.25 | 29.79 | 77,092 | -0.10(-0.32%) |
Sep 27, 2002 | 30.12 | 30.36 | 29.79 | 29.88 | 10,487 | -0.87(-2.82%) |
Sep 26, 2002 | 30.10 | 30.75 | 30.10 | 30.75 | 25,606 | +0.65(+2.17%) |
Sep 25, 2002 | 29.88 | 30.39 | 29.66 | 30.09 | 16,344 | +0.22(+0.74%) |
Sep 24, 2002 | 30.10 | 30.36 | 29.82 | 29.87 | 52,303 | -0.65(-2.14%) |
Sep 23, 2002 | 30.25 | 30.53 | 30.10 | 30.53 | 26,287 | +0.07(+0.24%) |
Sep 20, 2002 | 30.51 | 30.73 | 30.42 | 30.45 | 38,001 | -0.23(-0.77%) |
Sep 19, 2002 | 30.84 | 31.09 | 30.67 | 30.69 | 117,818 | -0.64(-2.04%) |
Sep 18, 2002 | 31.06 | 31.57 | 31.03 | 31.33 | 258,791 | -0.12(-0.37%) |
Sep 17, 2002 | 32.49 | 32.49 | 31.45 | 31.45 | 19,068 | -0.74(-2.30%) |
Sep 16, 2002 | 32.01 | 32.38 | 31.79 | 32.19 | 17,570 | +0.26(+0.80%) |
Sep 13, 2002 | 31.42 | 32.00 | 31.42 | 31.93 | 42,360 | +0.10(+0.30%) |
Sep 12, 2002 | 32.09 | 32.09 | 31.67 | 31.83 | 6,946 | -0.44(-1.36%) |
Sep 11, 2002 | 32.58 | 32.58 | 32.19 | 32.27 | 21,656 | -0.01(-0.05%) |
Sep 10, 2002 | 32.04 | 32.40 | 31.97 | 32.29 | 14,437 | +0.07(+0.21%) |
Sep 09, 2002 | 31.57 | 32.27 | 31.53 | 32.22 | 27,786 | +0.67(+2.12%) |
Sep 06, 2002 | 31.94 | 31.94 | 31.44 | 31.56 | 16,208 | -0.22(-0.69%) |
Sep 05, 2002 | 31.35 | 32.01 | 31.35 | 31.78 | 23,972 | -0.01(-0.02%) |
Sep 04, 2002 | 31.39 | 31.80 | 31.31 | 31.78 | 70,146 | +0.40(+1.26%) |
Sep 03, 2002 | 31.77 | 31.94 | 31.39 | 31.39 | 41,406 | -0.77(-2.40%) |
Aug 30, 2002 | 31.77 | 32.64 | 31.77 | 32.16 | 29,148 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.17 | 31.79 | 31.98 | 18,932 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.52 | 32.14 | 32.36 | 789,996 | -0.20(-0.61%) |
Aug 27, 2002 | 32.70 | 32.78 | 32.30 | 32.55 | 22,610 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.19 | 32.53 | 28,739 | -0.07(-0.20%) |
Aug 23, 2002 | 33.00 | 33.00 | 32.47 | 32.60 | 81,723 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.60 | 32.92 | 52,848 | +0.12(+0.38%) |
Aug 21, 2002 | 33.22 | 33.22 | 32.54 | 32.80 | 53,665 | -0.17(-0.51%) |
Aug 20, 2002 | 33.04 | 33.11 | 32.60 | 32.96 | 72,325 | +0.18(+0.56%) |
Aug 16, 2002 | 32.72 | 33.08 | 32.57 | 32.78 | 22,610 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.22 | 32.72 | 32.72 | 60,203 | -0.31(-0.93%) |
Aug 14, 2002 | 32.22 | 33.04 | 32.01 | 33.03 | 28,739 | +0.81(+2.53%) |
Aug 13, 2002 | 32.34 | 32.74 | 32.12 | 32.22 | 37,729 | -0.09(-0.27%) |
Aug 12, 2002 | 32.23 | 32.58 | 32.08 | 32.30 | 60,339 | +0.81(+2.56%) |
Aug 07, 2002 | 31.31 | 31.62 | 31.02 | 31.50 | 26,151 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.98 | 31.00 | 40,044 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 30.99 | 31.06 | 21,656 | -0.37(-1.17%) |
Aug 02, 2002 | 31.57 | 31.79 | 31.17 | 31.42 | 42,223 | -0.09(-0.28%) |
Aug 01, 2002 | 31.86 | 31.98 | 31.41 | 31.51 | 66,877 | -0.17(-0.53%) |
Jul 31, 2002 | 31.57 | 31.71 | 31.14 | 31.68 | 139,338 | +0.59(+1.91%) |
Jul 30, 2002 | 31.42 | 31.50 | 31.01 | 31.09 | 83,903 | -0.51(-1.63%) |
Jul 29, 2002 | 30.75 | 31.61 | 30.62 | 31.60 | 31,872 | +1.20(+3.94%) |
Jul 26, 2002 | 30.10 | 30.42 | 30.10 | 30.40 | 29,011 | -0.10(-0.34%) |
Jul 25, 2002 | 29.62 | 30.57 | 29.60 | 30.51 | 78,454 | +0.61(+2.04%) |
Jul 24, 2002 | 28.19 | 29.90 | 28.19 | 29.90 | 52,711 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.32 | 28.77 | 50,123 | +0.33(+1.16%) |
Jul 22, 2002 | 28.78 | 28.83 | 27.95 | 28.44 | 78,046 | +0.29(+1.02%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.94 | 28.16 | 55,435 | -2.33(-7.66%) |
Jul 17, 2002 | 30.62 | 30.89 | 30.48 | 30.49 | 29,420 | -0.47(-1.52%) |
Jul 12, 2002 | 30.91 | 31.57 | 30.73 | 30.96 | 54,754 | -0.62(-1.95%) |
Jul 11, 2002 | 31.68 | 31.94 | 31.11 | 31.58 | 52,575 | -0.75(-2.32%) |
Jul 10, 2002 | 32.74 | 32.94 | 32.18 | 32.33 | 32,825 | -0.47(-1.43%) |
Jul 09, 2002 | 33.30 | 33.41 | 32.80 | 32.80 | 42,632 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.67 | 33.37 | 33.41 | 36,230 | +0.04(+0.11%) |
Jul 05, 2002 | 32.80 | 33.37 | 32.80 | 33.37 | 7,218 | +0.39(+1.18%) |
Jul 04, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | +0.00(+0.00%) |
Jul 03, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.20 | 17,979 | -0.21(-0.64%) |
Jul 01, 2002 | 33.44 | 33.73 | 33.41 | 33.41 | 33,642 | +0.01(+0.02%) |
Jun 28, 2002 | 33.65 | 33.79 | 33.41 | 33.41 | 11,305 | -0.14(-0.42%) |
Jun 27, 2002 | 33.47 | 33.57 | 33.02 | 33.54 | 28,875 | +0.38(+1.15%) |
Jun 26, 2002 | 32.72 | 33.41 | 32.55 | 33.16 | 34,868 | -0.03(-0.09%) |
Jun 25, 2002 | 34.14 | 34.21 | 33.07 | 33.19 | 49,442 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.87 | 34.29 | 34.51 | 38,001 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.77 | 13,620 | -0.12(-0.36%) |
Jun 19, 2002 | 34.97 | 35.12 | 34.76 | 34.90 | 11,713 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.07 | 34.84 | 35.00 | 15,799 | +0.08(+0.23%) |
Jun 17, 2002 | 34.56 | 35.02 | 34.56 | 34.92 | 24,517 | +0.36(+1.04%) |
Jun 14, 2002 | 34.39 | 34.57 | 34.08 | 34.56 | 49,987 | -0.60(-1.71%) |
Jun 12, 2002 | 34.69 | 35.16 | 34.69 | 35.16 | 18,932 | +0.38(+1.10%) |
Jun 11, 2002 | 35.22 | 35.28 | 34.76 | 34.78 | 53,256 | -0.18(-0.53%) |
Jun 10, 2002 | 34.79 | 35.08 | 34.79 | 34.96 | 22,882 | +0.04(+0.13%) |
Jun 07, 2002 | 34.80 | 35.13 | 34.80 | 34.92 | 20,703 | -0.07(-0.21%) |
Jun 06, 2002 | 35.50 | 35.59 | 34.92 | 34.99 | 27,377 | -0.55(-1.55%) |
Jun 05, 2002 | 35.02 | 35.56 | 35.02 | 35.54 | 24,789 | +0.08(+0.23%) |
May 31, 2002 | 35.17 | 35.64 | 35.17 | 35.46 | 7,491 | +0.57(+1.62%) |
May 28, 2002 | 35.35 | 35.35 | 34.81 | 34.90 | 28,058 | -0.46(-1.31%) |
May 27, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | +0.00(+0.00%) |
May 24, 2002 | 35.50 | 35.67 | 35.24 | 35.36 | 16,889 | -0.15(-0.43%) |
May 23, 2002 | 35.57 | 35.60 | 35.36 | 35.51 | 17,434 | +0.00(+0.00%) |
May 22, 2002 | 35.26 | 35.54 | 35.14 | 35.51 | 8,444 | +0.25(+0.71%) |
May 21, 2002 | 35.57 | 35.58 | 35.15 | 35.26 | 52,030 | -0.23(-0.64%) |
May 20, 2002 | 35.70 | 35.73 | 35.36 | 35.49 | 109,373 | -0.25(-0.70%) |
May 17, 2002 | 35.82 | 35.82 | 35.49 | 35.74 | 20,567 | +0.01(+0.02%) |
May 16, 2002 | 35.53 | 35.82 | 35.53 | 35.73 | 1,377,317 | +0.25(+0.70%) |
May 15, 2002 | 35.62 | 35.77 | 35.42 | 35.48 | 23,155 | -0.35(-0.96%) |
May 14, 2002 | 35.94 | 35.94 | 35.62 | 35.83 | 70,010 | -0.01(-0.04%) |
May 13, 2002 | 35.61 | 35.89 | 35.54 | 35.84 | 26,287 | +0.26(+0.72%) |
May 10, 2002 | 35.69 | 35.81 | 35.49 | 35.59 | 38,954 | -0.10(-0.29%) |
May 09, 2002 | 35.61 | 35.82 | 35.61 | 35.69 | 23,427 | +0.04(+0.12%) |
May 08, 2002 | 35.64 | 35.70 | 35.39 | 35.64 | 28,058 | -0.07(-0.19%) |
May 07, 2002 | 35.77 | 35.86 | 35.64 | 35.71 | 15,391 | -0.05(-0.14%) |
May 06, 2002 | 35.90 | 36.06 | 35.76 | 35.76 | 20,158 | -0.02(-0.06%) |
May 03, 2002 | 35.97 | 35.97 | 35.67 | 35.78 | 16,753 | -0.34(-0.93%) |
May 02, 2002 | 35.83 | 36.14 | 35.78 | 36.12 | 46,446 | +0.37(+1.03%) |
May 01, 2002 | 35.24 | 35.85 | 35.19 | 35.75 | 135,252 | +0.52(+1.48%) |
Apr 30, 2002 | 35.13 | 35.34 | 35.11 | 35.23 | 10,487 | +0.23(+0.67%) |
Apr 29, 2002 | 35.09 | 35.25 | 34.92 | 35.00 | 9,670 | -0.08(-0.23%) |
Apr 26, 2002 | 35.30 | 35.31 | 35.08 | 35.08 | 9,806 | -0.19(-0.54%) |
Apr 25, 2002 | 35.30 | 35.48 | 35.10 | 35.27 | 1,370,915 | -0.02(-0.06%) |
Apr 24, 2002 | 35.52 | 35.60 | 35.29 | 35.29 | 25,879 | -0.13(-0.37%) |
Apr 23, 2002 | 35.39 | 35.58 | 35.26 | 35.42 | 12,394 | +0.04(+0.10%) |
Apr 22, 2002 | 35.37 | 35.50 | 35.23 | 35.39 | 313,682 | +0.27(+0.77%) |
Apr 19, 2002 | 34.98 | 35.24 | 34.98 | 35.12 | 8,172 | +0.24(+0.67%) |
Apr 18, 2002 | 35.09 | 35.12 | 34.88 | 34.88 | 76,684 | -0.18(-0.50%) |
Apr 17, 2002 | 35.28 | 35.35 | 35.00 | 35.06 | 9,670 | -0.31(-0.87%) |
Apr 16, 2002 | 35.13 | 35.37 | 35.09 | 35.37 | 97,932 | +0.29(+0.82%) |
Apr 15, 2002 | 35.37 | 35.37 | 34.96 | 35.08 | 13,756 | -0.16(-0.46%) |
Apr 12, 2002 | 35.17 | 35.42 | 35.17 | 35.24 | 16,344 | +0.07(+0.21%) |
Apr 11, 2002 | 35.57 | 35.62 | 35.17 | 35.17 | 16,072 | -0.40(-1.14%) |
Apr 10, 2002 | 34.98 | 35.57 | 34.95 | 35.57 | 6,946 | +0.73(+2.11%) |
Apr 09, 2002 | 34.91 | 35.01 | 34.74 | 34.84 | 6,810 | +0.03(+0.08%) |
Apr 08, 2002 | 34.54 | 34.84 | 34.53 | 34.81 | 12,394 | +0.12(+0.36%) |
Apr 05, 2002 | 34.76 | 34.76 | 34.40 | 34.68 | 9,398 | +0.07(+0.21%) |
Apr 04, 2002 | 34.36 | 34.70 | 34.28 | 34.61 | 15,799 | +0.40(+1.16%) |
Apr 03, 2002 | 34.48 | 34.48 | 34.17 | 34.21 | 165,763 | -0.41(-1.19%) |
Apr 02, 2002 | 34.52 | 34.62 | 34.37 | 34.62 | 11,986 | -0.05(-0.15%) |
Apr 01, 2002 | 34.58 | 34.68 | 34.29 | 34.68 | 69,056 | -0.12(-0.36%) |
Mar 29, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.00(+0.00%) |
Mar 28, 2002 | 34.69 | 34.86 | 34.59 | 34.80 | 11,032 | +0.12(+0.36%) |
Mar 27, 2002 | 34.70 | 34.84 | 34.58 | 34.68 | 17,843 | -0.02(-0.06%) |
Mar 26, 2002 | 34.54 | 34.79 | 34.54 | 34.70 | 8,853 | +0.26(+0.77%) |
Mar 25, 2002 | 34.58 | 34.65 | 34.40 | 34.43 | 15,527 | -0.26(-0.74%) |
Mar 22, 2002 | 34.32 | 34.82 | 34.32 | 34.69 | 8,717 | +0.12(+0.36%) |
Mar 21, 2002 | 34.17 | 34.57 | 34.17 | 34.57 | 11,032 | +0.28(+0.81%) |
Mar 20, 2002 | 34.16 | 34.43 | 34.16 | 34.29 | 7,491 | -0.10(-0.30%) |
Mar 19, 2002 | 34.07 | 34.46 | 33.97 | 34.39 | 24,789 | +0.40(+1.17%) |
Mar 18, 2002 | 34.10 | 34.10 | 33.77 | 33.99 | 13,893 | +0.07(+0.19%) |
Mar 15, 2002 | 33.74 | 34.10 | 33.74 | 33.93 | 11,168 | +0.29(+0.85%) |
Mar 14, 2002 | 33.58 | 33.68 | 33.42 | 33.64 | 50,260 | +0.26(+0.79%) |
Mar 13, 2002 | 33.70 | 33.70 | 33.35 | 33.38 | 11,577 | -0.26(-0.79%) |
Mar 12, 2002 | 33.26 | 33.64 | 33.18 | 33.64 | 20,839 | +0.23(+0.70%) |
Mar 11, 2002 | 33.26 | 33.44 | 33.10 | 33.41 | 23,155 | -0.07(-0.22%) |
Mar 08, 2002 | 33.44 | 33.62 | 33.32 | 33.48 | 16,753 | +0.06(+0.18%) |
Mar 07, 2002 | 33.59 | 33.59 | 33.16 | 33.42 | 22,474 | -0.32(-0.94%) |
Mar 06, 2002 | 33.43 | 33.81 | 33.43 | 33.74 | 6,265 | +0.12(+0.37%) |
Mar 05, 2002 | 33.85 | 33.85 | 33.38 | 33.61 | 17,570 | -0.17(-0.50%) |
Mar 04, 2002 | 34.10 | 34.12 | 33.60 | 33.78 | 29,284 | -0.29(-0.84%) |
Mar 01, 2002 | 33.63 | 34.07 | 33.63 | 34.07 | 36,094 | +0.59(+1.78%) |
Feb 28, 2002 | 33.48 | 33.71 | 33.43 | 33.47 | 10,079 | -0.01(-0.02%) |
Feb 27, 2002 | 33.66 | 33.74 | 33.30 | 33.48 | 12,258 | -0.23(-0.68%) |
Feb 26, 2002 | 33.74 | 33.76 | 33.43 | 33.71 | 20,975 | -0.04(-0.11%) |
Feb 25, 2002 | 33.44 | 33.82 | 33.41 | 33.74 | 15,391 | +0.48(+1.43%) |
Feb 22, 2002 | 32.82 | 33.44 | 32.82 | 33.27 | 9,125 | +0.48(+1.46%) |
Feb 21, 2002 | 33.13 | 33.21 | 32.77 | 32.79 | 18,660 | -0.15(-0.47%) |
Feb 20, 2002 | 32.63 | 33.11 | 32.49 | 32.94 | 13,620 | +0.31(+0.95%) |
Feb 19, 2002 | 32.71 | 32.76 | 32.52 | 32.63 | 25,198 | -0.12(-0.38%) |
Feb 18, 2002 | 32.74 | 32.98 | 32.62 | 32.76 | 7,763 | +0.00(+0.00%) |
Feb 15, 2002 | 32.74 | 32.98 | 32.62 | 32.76 | 7,763 | +0.05(+0.16%) |
Feb 14, 2002 | 32.60 | 32.77 | 32.52 | 32.71 | 367,756 | +0.19(+0.59%) |
Feb 13, 2002 | 32.29 | 32.58 | 32.29 | 32.52 | 2,587 | +0.21(+0.66%) |
Feb 12, 2002 | 32.25 | 32.39 | 32.25 | 32.30 | 2,315 | +0.01(+0.02%) |
Feb 11, 2002 | 32.19 | 32.30 | 32.03 | 32.30 | 27,105 | +0.34(+1.06%) |
Feb 08, 2002 | 31.97 | 32.06 | 31.69 | 31.96 | 5,584 | -0.18(-0.57%) |
Feb 07, 2002 | 32.19 | 32.30 | 31.98 | 32.14 | 7,082 | -0.10(-0.30%) |
Feb 06, 2002 | 32.19 | 32.24 | 31.83 | 32.24 | 4,222 | +0.01(+0.02%) |
Feb 05, 2002 | 32.01 | 32.48 | 32.01 | 32.23 | 40,861 | +0.18(+0.55%) |
Feb 04, 2002 | 32.41 | 32.49 | 32.05 | 32.05 | 14,165 | -0.26(-0.80%) |
Feb 01, 2002 | 32.16 | 32.44 | 32.11 | 32.31 | 14,574 | +0.18(+0.55%) |
Jan 31, 2002 | 32.08 | 32.30 | 31.95 | 32.14 | 87,989 | +0.29(+0.90%) |
Jan 30, 2002 | 31.50 | 31.86 | 31.50 | 31.85 | 11,849 | +0.26(+0.84%) |
Jan 29, 2002 | 32.05 | 32.05 | 31.46 | 31.58 | 13,756 | -0.33(-1.03%) |
Jan 28, 2002 | 31.97 | 32.01 | 31.83 | 31.91 | 11,441 | -0.07(-0.23%) |
Jan 25, 2002 | 31.79 | 32.03 | 31.79 | 31.99 | 10,351 | +0.21(+0.67%) |
Jan 24, 2002 | 31.97 | 31.97 | 31.64 | 31.78 | 5,856 | -0.05(-0.16%) |
Jan 23, 2002 | 31.86 | 32.02 | 31.78 | 31.83 | 7,355 | -0.23(-0.71%) |
Jan 22, 2002 | 31.97 | 32.05 | 31.80 | 32.05 | 26,696 | +0.07(+0.21%) |
Jan 21, 2002 | 31.94 | 32.00 | 31.77 | 31.99 | 17,843 | +0.00(+0.00%) |
Jan 18, 2002 | 31.94 | 32.00 | 31.77 | 31.99 | 17,843 | +0.04(+0.14%) |
Jan 17, 2002 | 31.72 | 31.94 | 31.53 | 31.94 | 12,530 | +0.26(+0.83%) |
Jan 16, 2002 | 31.86 | 31.86 | 31.64 | 31.68 | 10,624 | -0.17(-0.53%) |
Jan 15, 2002 | 31.75 | 31.90 | 31.62 | 31.85 | 114,004 | +0.21(+0.65%) |
Jan 14, 2002 | 31.64 | 31.75 | 31.53 | 31.64 | 18,524 | +0.09(+0.28%) |
Jan 11, 2002 | 31.53 | 31.69 | 31.48 | 31.56 | 10,760 | +0.25(+0.80%) |
Jan 10, 2002 | 31.36 | 31.52 | 31.29 | 31.31 | 5,856 | -0.70(-2.20%) |