Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.11 | 31.44 | 30.87 | 30.99 | 1,738,629 | -0.21(-0.67%) |
Aug 29, 2002 | 30.52 | 31.46 | 30.52 | 31.20 | 3,029,003 | +0.23(+0.74%) |
Aug 28, 2002 | 31.25 | 31.39 | 30.84 | 30.97 | 3,425,886 | -0.62(-1.95%) |
Aug 27, 2002 | 32.46 | 32.48 | 31.50 | 31.59 | 3,433,441 | -0.62(-1.91%) |
Aug 26, 2002 | 31.77 | 32.30 | 31.47 | 32.20 | 2,888,734 | +0.58(+1.82%) |
Aug 23, 2002 | 32.24 | 32.44 | 31.63 | 31.63 | 2,747,709 | -0.85(-2.63%) |
Aug 22, 2002 | 32.24 | 32.66 | 32.03 | 32.48 | 2,365,684 | +0.21(+0.64%) |
Aug 21, 2002 | 31.72 | 32.28 | 31.52 | 32.28 | 3,162,472 | +0.65(+2.05%) |
Aug 20, 2002 | 31.69 | 31.72 | 31.39 | 31.63 | 2,929,530 | +0.28(+0.89%) |
Aug 16, 2002 | 30.83 | 31.50 | 30.69 | 31.35 | 3,112,610 | +0.47(+1.53%) |
Aug 15, 2002 | 31.09 | 31.17 | 30.73 | 30.88 | 4,404,998 | +0.03(+0.10%) |
Aug 14, 2002 | 30.00 | 30.94 | 29.44 | 30.85 | 5,334,249 | +1.06(+3.57%) |
Aug 13, 2002 | 30.62 | 30.90 | 29.74 | 29.78 | 2,637,660 | -0.87(-2.85%) |
Aug 12, 2002 | 30.38 | 30.88 | 30.26 | 30.66 | 1,689,774 | +0.30(+0.99%) |
Aug 07, 2002 | 30.48 | 30.72 | 29.71 | 30.35 | 4,036,320 | +0.12(+0.38%) |
Aug 06, 2002 | 29.50 | 30.24 | 29.39 | 30.24 | 1,871,595 | +1.26(+4.36%) |
Aug 05, 2002 | 29.77 | 29.90 | 28.98 | 28.98 | 2,258,153 | -0.79(-2.67%) |
Aug 02, 2002 | 30.68 | 30.72 | 29.73 | 29.77 | 3,339,760 | -0.96(-3.14%) |
Aug 01, 2002 | 31.09 | 31.27 | 30.58 | 30.74 | 2,530,633 | -0.46(-1.46%) |
Jul 31, 2002 | 31.68 | 31.73 | 31.11 | 31.19 | 2,310,282 | -0.49(-1.55%) |
Jul 30, 2002 | 31.65 | 31.94 | 30.78 | 31.68 | 4,285,128 | +0.10(+0.30%) |
Jul 29, 2002 | 31.09 | 31.89 | 30.77 | 31.59 | 2,980,148 | +1.17(+3.85%) |
Jul 26, 2002 | 30.16 | 30.42 | 29.64 | 30.42 | 3,123,187 | +0.48(+1.59%) |
Jul 25, 2002 | 29.39 | 30.66 | 29.15 | 29.94 | 7,871,681 | -0.24(-0.79%) |
Jul 24, 2002 | 27.96 | 30.18 | 27.60 | 30.18 | 8,345,875 | +1.69(+5.92%) |
Jul 23, 2002 | 30.24 | 30.24 | 28.49 | 28.49 | 4,012,900 | -1.57(-5.23%) |
Jul 22, 2002 | 30.42 | 30.89 | 29.62 | 30.06 | 4,187,669 | -0.61(-1.99%) |
Jul 19, 2002 | 30.99 | 31.24 | 30.44 | 30.68 | 3,601,663 | -1.79(-5.50%) |
Jul 17, 2002 | 32.95 | 32.96 | 31.82 | 32.46 | 3,360,662 | -0.12(-0.37%) |
Jul 12, 2002 | 32.80 | 33.43 | 32.52 | 32.58 | 4,274,551 | -0.40(-1.20%) |
Jul 11, 2002 | 32.96 | 33.05 | 32.20 | 32.98 | 4,262,211 | -0.14(-0.43%) |
Jul 10, 2002 | 34.11 | 34.11 | 33.10 | 33.12 | 51,625,012 | -0.94(-2.75%) |
Jul 09, 2002 | 34.23 | 34.23 | 34.06 | 34.06 | 2,038,558 | -0.13(-0.38%) |
Jul 08, 2002 | 34.84 | 35.04 | 34.17 | 34.19 | 2,279,055 | -0.72(-2.07%) |
Jul 05, 2002 | 34.21 | 34.91 | 34.07 | 34.91 | 1,338,976 | +1.12(+3.31%) |
Jul 04, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | +0.00(+0.00%) |
Jul 03, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | -0.41(-1.20%) |
Jul 02, 2002 | 35.17 | 35.18 | 34.15 | 34.20 | 1,938,834 | -1.06(-3.01%) |
Jul 01, 2002 | 36.10 | 36.39 | 35.18 | 35.26 | 2,322,622 | -0.73(-2.04%) |
Jun 28, 2002 | 36.32 | 36.79 | 36.00 | 36.00 | 3,786,002 | -0.42(-1.15%) |
Jun 27, 2002 | 36.25 | 36.41 | 35.53 | 36.41 | 5,501,463 | +0.69(+1.92%) |
Jun 26, 2002 | 34.94 | 38.52 | 34.90 | 35.73 | 8,728,908 | -0.02(-0.06%) |
Jun 25, 2002 | 36.49 | 36.67 | 35.52 | 35.75 | 1,892,245 | -0.63(-1.72%) |
Jun 21, 2002 | 36.45 | 36.79 | 36.22 | 36.37 | 2,157,170 | -0.08(-0.22%) |
Jun 20, 2002 | 36.63 | 36.99 | 36.26 | 36.45 | 2,497,139 | -0.08(-0.22%) |
Jun 19, 2002 | 36.81 | 37.47 | 36.53 | 36.53 | 2,956,476 | -0.75(-2.01%) |
Jun 18, 2002 | 37.14 | 37.55 | 36.99 | 37.28 | 2,399,429 | +0.10(+0.28%) |
Jun 17, 2002 | 36.43 | 37.25 | 36.43 | 37.18 | 1,862,277 | +0.85(+2.33%) |
Jun 14, 2002 | 35.58 | 36.37 | 35.15 | 36.33 | 4,273,795 | -0.32(-0.87%) |
Jun 12, 2002 | 36.54 | 36.81 | 36.12 | 36.65 | 3,253,635 | +0.12(+0.33%) |
Jun 11, 2002 | 37.33 | 37.40 | 36.53 | 36.53 | 2,659,569 | -0.60(-1.60%) |
Jun 10, 2002 | 37.25 | 37.51 | 37.01 | 37.13 | 3,081,131 | -0.04(-0.11%) |
Jun 07, 2002 | 36.23 | 37.33 | 36.22 | 37.17 | 3,159,199 | +0.33(+0.91%) |
Jun 06, 2002 | 37.55 | 37.57 | 36.75 | 36.83 | 2,387,845 | -0.73(-1.94%) |
Jun 05, 2002 | 37.55 | 37.66 | 37.22 | 37.57 | 2,014,131 | -0.75(-1.97%) |
May 31, 2002 | 38.74 | 39.01 | 38.32 | 38.32 | 7,715,043 | -0.64(-1.65%) |
May 28, 2002 | 39.23 | 39.23 | 38.52 | 38.96 | 3,757,545 | -0.10(-0.25%) |
May 27, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | +0.00(+0.00%) |
May 24, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | -0.63(-1.58%) |
May 23, 2002 | 39.19 | 39.71 | 38.72 | 39.69 | 3,002,561 | +0.77(+1.99%) |
May 22, 2002 | 39.03 | 39.38 | 38.66 | 38.92 | 2,441,737 | -0.24(-0.61%) |
May 21, 2002 | 39.85 | 39.96 | 39.02 | 39.15 | 3,078,613 | -0.60(-1.52%) |
May 20, 2002 | 40.21 | 40.21 | 39.71 | 39.76 | 2,337,228 | -0.51(-1.26%) |
May 17, 2002 | 40.19 | 40.41 | 39.92 | 40.27 | 2,040,321 | +0.12(+0.31%) |
May 16, 2002 | 40.64 | 40.64 | 40.01 | 40.14 | 1,828,532 | -0.48(-1.18%) |
May 15, 2002 | 40.40 | 40.83 | 40.17 | 40.62 | 2,270,493 | -0.04(-0.10%) |
May 14, 2002 | 39.99 | 40.66 | 39.80 | 40.66 | 11,828,927 | +1.19(+3.02%) |
May 13, 2002 | 38.97 | 39.49 | 38.92 | 39.47 | 2,826,784 | +0.50(+1.29%) |
May 10, 2002 | 39.71 | 39.73 | 38.88 | 38.97 | 2,252,109 | -0.66(-1.67%) |
May 09, 2002 | 40.34 | 40.34 | 39.59 | 39.63 | 2,163,214 | -0.71(-1.77%) |
May 08, 2002 | 40.07 | 40.35 | 39.90 | 40.34 | 2,800,342 | +0.94(+2.39%) |
May 07, 2002 | 39.90 | 39.92 | 39.39 | 39.40 | 1,639,912 | -0.29(-0.72%) |
May 06, 2002 | 40.46 | 40.63 | 39.69 | 39.69 | 3,421,101 | -0.77(-1.91%) |
May 03, 2002 | 40.70 | 40.70 | 40.23 | 40.46 | 1,882,172 | -0.18(-0.44%) |
May 02, 2002 | 40.46 | 40.74 | 40.36 | 40.64 | 1,173,776 | +0.14(+0.34%) |
May 01, 2002 | 40.31 | 40.50 | 39.69 | 40.50 | 1,807,127 | +0.28(+0.69%) |
Apr 30, 2002 | 39.63 | 40.37 | 39.56 | 40.23 | 1,818,459 | +0.65(+1.64%) |
Apr 29, 2002 | 39.71 | 39.78 | 39.35 | 39.58 | 4,466,948 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.46 | 39.46 | 39.46 | 2,771,130 | -0.77(-1.91%) |
Apr 25, 2002 | 39.95 | 40.32 | 39.79 | 40.23 | 57,971,112 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.02 | 40.12 | 1,379,269 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.54 | 40.25 | 40.46 | 2,264,197 | +0.14(+0.35%) |
Apr 22, 2002 | 40.82 | 40.86 | 40.31 | 40.32 | 1,897,534 | -0.54(-1.32%) |
Apr 19, 2002 | 41.14 | 41.15 | 40.86 | 40.86 | 958,462 | -0.03(-0.08%) |
Apr 18, 2002 | 41.12 | 41.19 | 40.56 | 40.89 | 2,970,578 | -0.17(-0.43%) |
Apr 17, 2002 | 41.60 | 41.60 | 41.00 | 41.07 | 8,604,253 | -0.35(-0.84%) |
Apr 16, 2002 | 40.86 | 41.42 | 40.80 | 41.42 | 1,714,202 | +1.01(+2.51%) |
Apr 15, 2002 | 40.90 | 41.00 | 40.34 | 40.40 | 3,581,013 | -0.30(-0.73%) |
Apr 12, 2002 | 40.11 | 40.70 | 39.81 | 40.70 | 3,731,355 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.72 | 39.82 | 1,895,771 | -0.65(-1.60%) |
Apr 10, 2002 | 39.91 | 40.46 | 39.84 | 40.46 | 2,641,689 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.70 | 1,201,981 | -0.15(-0.37%) |
Apr 08, 2002 | 38.92 | 39.84 | 38.92 | 39.84 | 1,463,380 | +0.49(+1.25%) |
Apr 05, 2002 | 39.55 | 39.67 | 39.19 | 39.35 | 1,026,708 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.63 | 39.05 | 39.41 | 2,635,645 | +0.15(+0.39%) |
Apr 03, 2002 | 39.61 | 39.67 | 39.12 | 39.25 | 7,649,819 | -0.28(-0.71%) |
Apr 02, 2002 | 39.47 | 39.87 | 39.43 | 39.53 | 7,402,271 | -0.25(-0.64%) |
Apr 01, 2002 | 39.75 | 40.05 | 39.34 | 39.79 | 1,641,927 | +0.04(+0.10%) |
Mar 29, 2002 | 40.07 | 40.28 | 39.75 | 39.75 | 2,245,058 | +0.00(+0.00%) |
Mar 28, 2002 | 40.07 | 40.28 | 39.75 | 39.75 | 2,245,058 | -0.21(-0.53%) |
Mar 27, 2002 | 39.59 | 39.96 | 39.50 | 39.96 | 1,229,430 | +0.37(+0.93%) |
Mar 26, 2002 | 39.23 | 39.65 | 39.23 | 39.59 | 1,062,216 | +0.44(+1.13%) |
Mar 25, 2002 | 39.73 | 39.77 | 39.09 | 39.15 | 2,359,137 | -0.48(-1.21%) |
Mar 22, 2002 | 39.93 | 40.15 | 39.61 | 39.63 | 1,282,566 | -0.29(-0.73%) |
Mar 21, 2002 | 39.53 | 39.96 | 39.31 | 39.92 | 1,261,161 | +0.66(+1.68%) |
Mar 20, 2002 | 39.69 | 39.73 | 39.25 | 39.26 | 2,273,515 | -0.63(-1.57%) |
Mar 19, 2002 | 39.83 | 39.97 | 39.67 | 39.89 | 780,922 | +0.25(+0.64%) |
Mar 18, 2002 | 39.51 | 39.85 | 39.35 | 39.63 | 1,715,461 | +0.22(+0.56%) |
Mar 15, 2002 | 39.16 | 39.55 | 38.95 | 39.41 | 1,781,440 | +0.16(+0.40%) |
Mar 14, 2002 | 39.21 | 39.40 | 38.72 | 39.25 | 1,762,049 | +0.18(+0.46%) |
Mar 13, 2002 | 39.11 | 39.33 | 38.94 | 39.07 | 1,990,962 | -0.33(-0.85%) |
Mar 12, 2002 | 39.13 | 39.51 | 38.97 | 39.41 | 1,029,981 | -0.06(-0.16%) |
Mar 11, 2002 | 39.46 | 39.70 | 39.13 | 39.47 | 1,398,408 | +0.01(+0.02%) |
Mar 08, 2002 | 39.59 | 39.61 | 39.19 | 39.46 | 1,519,538 | +0.35(+0.89%) |
Mar 07, 2002 | 39.35 | 39.43 | 38.97 | 39.11 | 1,448,270 | +0.04(+0.10%) |
Mar 06, 2002 | 38.61 | 39.17 | 38.28 | 39.07 | 1,065,993 | +0.47(+1.21%) |
Mar 05, 2002 | 38.51 | 38.85 | 38.40 | 38.61 | 1,675,672 | +0.09(+0.23%) |
Mar 04, 2002 | 37.92 | 38.71 | 37.82 | 38.52 | 1,824,251 | +0.60(+1.57%) |
Mar 01, 2002 | 37.19 | 37.92 | 37.05 | 37.92 | 1,819,718 | +0.91(+2.47%) |
Feb 28, 2002 | 37.45 | 37.52 | 36.91 | 37.01 | 1,846,160 | -0.40(-1.06%) |
Feb 27, 2002 | 37.43 | 37.56 | 37.18 | 37.41 | 1,570,911 | +0.17(+0.46%) |
Feb 26, 2002 | 37.04 | 37.33 | 36.81 | 37.24 | 1,251,843 | +0.17(+0.47%) |
Feb 25, 2002 | 36.83 | 37.06 | 36.67 | 37.06 | 932,524 | +0.23(+0.63%) |
Feb 22, 2002 | 36.22 | 36.83 | 36.05 | 36.83 | 1,714,705 | +0.65(+1.80%) |
Feb 21, 2002 | 36.89 | 36.97 | 36.18 | 36.18 | 838,088 | -0.79(-2.14%) |
Feb 20, 2002 | 36.29 | 36.97 | 36.09 | 36.97 | 1,747,947 | +0.62(+1.69%) |
Feb 19, 2002 | 36.73 | 36.85 | 36.23 | 36.35 | 1,235,726 | -0.72(-1.94%) |
Feb 18, 2002 | 37.22 | 37.28 | 36.85 | 37.07 | 1,067,504 | +0.00(+0.00%) |
Feb 15, 2002 | 37.22 | 37.28 | 36.85 | 37.07 | 36,162,692 | -0.06(-0.15%) |
Feb 14, 2002 | 37.70 | 37.80 | 37.11 | 37.13 | 2,465,409 | -0.48(-1.27%) |
Feb 13, 2002 | 37.43 | 37.70 | 37.33 | 37.60 | 452,285 | +0.35(+0.95%) |
Feb 12, 2002 | 37.05 | 37.42 | 36.91 | 37.25 | 496,859 | +0.08(+0.21%) |
Feb 11, 2002 | 36.85 | 37.33 | 36.83 | 37.17 | 1,298,935 | +0.16(+0.44%) |
Feb 08, 2002 | 36.22 | 37.01 | 36.10 | 37.01 | 2,162,962 | +0.95(+2.64%) |
Feb 07, 2002 | 36.49 | 36.57 | 36.04 | 36.06 | 2,484,296 | -0.48(-1.30%) |
Feb 06, 2002 | 36.95 | 37.11 | 36.35 | 36.53 | 1,609,944 | -0.41(-1.12%) |
Feb 05, 2002 | 36.99 | 37.21 | 36.69 | 36.95 | 2,273,011 | -0.14(-0.39%) |
Feb 04, 2002 | 37.82 | 37.89 | 36.97 | 37.09 | 3,509,493 | -0.89(-2.35%) |
Feb 01, 2002 | 37.92 | 38.27 | 37.82 | 37.98 | 967,528 | -0.22(-0.57%) |
Jan 31, 2002 | 37.96 | 38.20 | 37.73 | 38.20 | 3,266,226 | +0.32(+0.85%) |
Jan 30, 2002 | 37.49 | 37.96 | 36.93 | 37.88 | 1,574,688 | +0.47(+1.25%) |
Jan 29, 2002 | 38.06 | 38.13 | 37.19 | 37.41 | 1,912,643 | -0.67(-1.76%) |
Jan 28, 2002 | 37.96 | 38.12 | 37.72 | 38.08 | 777,648 | +0.25(+0.65%) |
Jan 25, 2002 | 37.86 | 37.95 | 37.59 | 37.84 | 869,314 | -0.03(-0.07%) |
Jan 24, 2002 | 37.76 | 38.03 | 37.11 | 37.86 | 1,207,269 | +0.30(+0.79%) |
Jan 23, 2002 | 37.19 | 37.66 | 36.85 | 37.57 | 2,206,780 | +0.52(+1.39%) |
Jan 22, 2002 | 37.62 | 37.76 | 36.97 | 37.05 | 1,676,427 | -0.24(-0.64%) |
Jan 21, 2002 | 37.76 | 37.99 | 37.25 | 37.29 | 1,247,814 | +0.00(+0.00%) |
Jan 18, 2002 | 37.76 | 37.99 | 37.25 | 37.29 | 1,247,814 | -0.48(-1.26%) |
Jan 17, 2002 | 37.92 | 38.12 | 37.53 | 37.76 | 1,024,189 | +0.18(+0.49%) |
Jan 16, 2002 | 37.92 | 38.06 | 37.41 | 37.58 | 5,518,588 | -0.78(-2.03%) |
Jan 15, 2002 | 38.20 | 38.36 | 37.91 | 38.36 | 1,473,201 | +0.26(+0.68%) |
Jan 14, 2002 | 38.62 | 38.62 | 38.00 | 38.10 | 983,393 | -0.58(-1.49%) |
Jan 11, 2002 | 39.21 | 39.29 | 38.56 | 38.68 | 22,135,798 | -0.48(-1.22%) |
Jan 10, 2002 | 38.97 | 39.15 | 38.90 | 39.15 | 459,840 | +0.89(+2.34%) |