Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 27.51 | 28.40 | 25.89 | 27.92 | 6,683,883 | +0.18(+0.63%) |
Sep 27, 2002 | 28.78 | 29.38 | 27.31 | 27.75 | 4,105,530 | -1.23(-4.25%) |
Sep 26, 2002 | 28.36 | 29.26 | 28.28 | 28.98 | 4,455,713 | +0.69(+2.43%) |
Sep 25, 2002 | 28.11 | 28.59 | 26.70 | 28.29 | 6,867,980 | +0.90(+3.30%) |
Sep 24, 2002 | 27.71 | 28.39 | 26.79 | 27.39 | 4,537,631 | -0.32(-1.15%) |
Sep 23, 2002 | 27.35 | 27.95 | 26.70 | 27.71 | 4,027,364 | -0.16(-0.57%) |
Sep 20, 2002 | 27.88 | 28.15 | 27.31 | 27.87 | 5,292,778 | -0.02(-0.06%) |
Sep 19, 2002 | 27.99 | 28.57 | 27.79 | 27.88 | 3,992,720 | -0.90(-3.11%) |
Sep 18, 2002 | 28.18 | 29.66 | 27.19 | 28.78 | 9,222,841 | +0.60(+2.13%) |
Sep 17, 2002 | 30.90 | 30.92 | 27.75 | 28.18 | 8,917,931 | -2.74(-8.87%) |
Sep 16, 2002 | 31.02 | 31.58 | 29.78 | 30.92 | 2,353,485 | -0.20(-0.64%) |
Sep 13, 2002 | 30.22 | 31.66 | 29.98 | 31.12 | 3,710,697 | +0.26(+0.83%) |
Sep 12, 2002 | 32.38 | 32.38 | 30.82 | 30.86 | 5,513,018 | -1.92(-5.85%) |
Sep 11, 2002 | 31.98 | 33.18 | 31.98 | 32.78 | 5,883,588 | +1.64(+5.26%) |
Sep 10, 2002 | 30.78 | 31.47 | 30.10 | 31.14 | 6,337,076 | -0.42(-1.34%) |
Sep 09, 2002 | 28.98 | 31.89 | 28.94 | 31.57 | 7,437,403 | +2.37(+8.13%) |
Sep 06, 2002 | 28.62 | 29.58 | 28.52 | 29.19 | 3,543,735 | +1.15(+4.11%) |
Sep 05, 2002 | 28.03 | 28.64 | 27.23 | 28.04 | 4,290,377 | -0.37(-1.29%) |
Sep 04, 2002 | 27.11 | 28.63 | 26.74 | 28.41 | 3,989,093 | +1.67(+6.25%) |
Sep 03, 2002 | 27.92 | 27.96 | 26.72 | 26.74 | 5,018,384 | -1.78(-6.25%) |
Aug 30, 2002 | 28.15 | 29.14 | 27.93 | 28.52 | 2,740,938 | +0.13(+0.45%) |
Aug 29, 2002 | 27.79 | 28.70 | 27.19 | 28.39 | 5,089,546 | +0.14(+0.51%) |
Aug 28, 2002 | 28.35 | 28.45 | 27.83 | 28.25 | 3,686,560 | -0.38(-1.31%) |
Aug 27, 2002 | 29.45 | 30.07 | 28.39 | 28.62 | 3,803,871 | -0.66(-2.27%) |
Aug 26, 2002 | 28.78 | 29.46 | 28.11 | 29.29 | 3,390,154 | +0.46(+1.58%) |
Aug 23, 2002 | 29.73 | 29.62 | 28.64 | 28.83 | 3,865,529 | -0.90(-3.01%) |
Aug 22, 2002 | 28.50 | 30.38 | 27.91 | 29.73 | 6,968,157 | +1.52(+5.39%) |
Aug 21, 2002 | 28.07 | 28.70 | 27.51 | 28.21 | 4,051,501 | +0.24(+0.86%) |
Aug 20, 2002 | 27.63 | 28.31 | 26.95 | 27.97 | 4,269,616 | +1.98(+7.63%) |
Aug 16, 2002 | 25.67 | 26.71 | 24.95 | 25.99 | 5,072,537 | -0.20(-0.76%) |
Aug 15, 2002 | 24.95 | 26.47 | 24.71 | 26.19 | 8,237,573 | +1.36(+5.47%) |
Aug 14, 2002 | 21.43 | 24.87 | 21.03 | 24.83 | 11,208,008 | +1.48(+6.34%) |
Aug 13, 2002 | 23.27 | 24.05 | 22.84 | 23.35 | 6,200,504 | +0.26(+1.11%) |
Aug 12, 2002 | 22.59 | 23.15 | 21.84 | 23.09 | 5,626,328 | +2.88(+14.24%) |
Aug 07, 2002 | 21.36 | 21.99 | 19.23 | 20.21 | 14,909,826 | -1.14(-5.35%) |
Aug 06, 2002 | 20.39 | 22.03 | 20.27 | 21.36 | 10,550,037 | +1.61(+8.14%) |
Aug 05, 2002 | 22.91 | 23.09 | 19.35 | 19.75 | 11,723,904 | -3.12(-13.64%) |
Aug 02, 2002 | 24.03 | 24.08 | 22.40 | 22.87 | 4,357,662 | -1.12(-4.67%) |
Aug 01, 2002 | 25.43 | 25.43 | 23.80 | 23.99 | 5,136,696 | -1.36(-5.36%) |
Jul 31, 2002 | 24.09 | 25.41 | 24.04 | 25.35 | 8,629,780 | +1.42(+5.91%) |
Jul 30, 2002 | 23.59 | 24.31 | 22.03 | 23.93 | 13,818,878 | +0.46(+1.98%) |
Jul 29, 2002 | 24.39 | 25.87 | 22.71 | 23.47 | 12,897,269 | -0.92(-3.77%) |
Jul 26, 2002 | 26.99 | 26.99 | 24.19 | 24.39 | 11,983,040 | -1.51(-5.84%) |
Jul 25, 2002 | 25.59 | 27.47 | 24.78 | 25.90 | 9,026,738 | -0.74(-2.76%) |
Jul 24, 2002 | 22.39 | 27.19 | 21.23 | 26.63 | 14,870,680 | +1.86(+7.49%) |
Jul 23, 2002 | 27.43 | 27.63 | 24.15 | 24.78 | 10,678,980 | -2.49(-9.12%) |
Jul 22, 2002 | 28.59 | 29.58 | 27.27 | 27.27 | 11,773,555 | -0.89(-3.15%) |
Jul 19, 2002 | 26.77 | 29.74 | 26.51 | 28.15 | 12,168,387 | +3.78(+15.52%) |
Jul 17, 2002 | 30.58 | 33.38 | 23.98 | 24.37 | 53,393,524 | -16.74(-40.71%) |
Jul 10, 2002 | 44.81 | 45.42 | 41.06 | 41.11 | 11,084,068 | -3.23(-7.29%) |
Jul 09, 2002 | 46.06 | 46.38 | 44.38 | 44.34 | 3,958,077 | -2.06(-4.45%) |
Jul 08, 2002 | 47.66 | 48.49 | 46.18 | 46.40 | 3,583,255 | -1.54(-3.20%) |
Jul 05, 2002 | 46.46 | 48.21 | 46.30 | 47.93 | 1,329,197 | +1.97(+4.30%) |
Jul 04, 2002 | 44.78 | 45.96 | 43.90 | 45.96 | 3,031,341 | +0.00(+0.00%) |
Jul 03, 2002 | 44.78 | 45.96 | 43.90 | 45.96 | 3,031,341 | +0.58(+1.29%) |
Jul 02, 2002 | 46.81 | 46.81 | 45.34 | 45.38 | 3,347,006 | -1.42(-3.04%) |
Jul 01, 2002 | 48.61 | 48.85 | 46.60 | 46.80 | 3,579,253 | -2.02(-4.13%) |
Jun 28, 2002 | 47.26 | 49.49 | 47.18 | 48.81 | 3,837,514 | +1.56(+3.30%) |
Jun 27, 2002 | 46.26 | 47.38 | 45.78 | 47.26 | 3,273,593 | +1.84(+4.05%) |
Jun 26, 2002 | 45.14 | 45.66 | 44.46 | 45.42 | 3,298,231 | -0.61(-1.32%) |
Jun 25, 2002 | 46.41 | 47.96 | 45.98 | 46.02 | 2,530,953 | +0.17(+0.37%) |
Jun 21, 2002 | 45.42 | 45.90 | 44.97 | 45.86 | 24,725,478 | +0.24(+0.53%) |
Jun 20, 2002 | 46.95 | 46.95 | 45.54 | 45.62 | 3,585,256 | -1.34(-2.84%) |
Jun 19, 2002 | 47.18 | 47.46 | 46.62 | 46.95 | 3,546,611 | -0.86(-1.79%) |
Jun 18, 2002 | 47.18 | 48.05 | 47.02 | 47.81 | 3,320,618 | +0.15(+0.32%) |
Jun 17, 2002 | 45.50 | 47.66 | 45.42 | 47.66 | 4,480,351 | +3.17(+7.14%) |
Jun 14, 2002 | 43.34 | 44.57 | 41.58 | 44.48 | 4,569,023 | -1.10(-2.40%) |
Jun 12, 2002 | 47.26 | 47.34 | 45.08 | 45.58 | 5,020,135 | -1.59(-3.37%) |
Jun 11, 2002 | 48.21 | 48.97 | 47.05 | 47.17 | 2,241,926 | -0.65(-1.35%) |
Jun 10, 2002 | 48.05 | 48.09 | 46.84 | 47.81 | 2,078,591 | -0.16(-0.33%) |
Jun 07, 2002 | 47.18 | 48.13 | 46.59 | 47.97 | 2,408,264 | +0.18(+0.37%) |
Jun 06, 2002 | 48.37 | 48.48 | 47.57 | 47.80 | 2,149,003 | -0.54(-1.11%) |
Jun 05, 2002 | 47.38 | 48.57 | 47.38 | 48.33 | 2,216,663 | -1.59(-3.19%) |
May 31, 2002 | 49.37 | 50.37 | 49.33 | 49.93 | 1,721,028 | +0.66(+1.35%) |
May 28, 2002 | 50.69 | 50.85 | 49.20 | 49.26 | 2,480,927 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.97 | 50.28 | 50.73 | 1,316,941 | +0.09(+0.17%) |
May 23, 2002 | 49.86 | 50.65 | 49.49 | 50.65 | 1,684,259 | +0.79(+1.59%) |
May 22, 2002 | 49.37 | 49.89 | 48.97 | 49.85 | 1,476,149 | +0.28(+0.56%) |
May 21, 2002 | 50.85 | 50.93 | 49.13 | 49.57 | 2,517,071 | -0.63(-1.26%) |
May 20, 2002 | 51.33 | 51.52 | 50.14 | 50.21 | 2,153,755 | -1.13(-2.20%) |
May 17, 2002 | 51.13 | 51.43 | 50.45 | 51.33 | 2,370,869 | +0.20(+0.39%) |
May 16, 2002 | 51.41 | 51.45 | 49.99 | 51.13 | 3,445,933 | -0.42(-0.81%) |
May 15, 2002 | 51.37 | 51.55 | 50.65 | 51.55 | 2,201,280 | -0.14(-0.28%) |
May 14, 2002 | 51.37 | 51.92 | 50.33 | 51.69 | 3,230,445 | +2.10(+4.24%) |
May 13, 2002 | 48.97 | 49.88 | 48.48 | 49.59 | 2,452,787 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.97 | 48.21 | 3,760,974 | -0.18(-0.36%) |
May 09, 2002 | 49.49 | 49.57 | 48.37 | 48.39 | 2,110,607 | -1.59(-3.18%) |
May 08, 2002 | 47.97 | 50.13 | 47.93 | 49.98 | 3,669,676 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.39 | 46.22 | 46.62 | 2,763,575 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.10 | 45.90 | 45.90 | 2,839,365 | -1.87(-3.92%) |
May 03, 2002 | 47.97 | 48.13 | 47.38 | 47.77 | 2,971,184 | -0.64(-1.32%) |
May 02, 2002 | 47.42 | 48.53 | 47.13 | 48.41 | 3,954,200 | +0.99(+2.09%) |
May 01, 2002 | 47.62 | 47.77 | 45.74 | 47.42 | 4,411,940 | -0.47(-0.99%) |
Apr 30, 2002 | 47.23 | 48.21 | 47.23 | 47.89 | 4,949,222 | +0.91(+1.94%) |
Apr 29, 2002 | 49.57 | 49.61 | 46.82 | 46.98 | 6,062,432 | -2.64(-5.32%) |
Apr 26, 2002 | 50.47 | 50.85 | 49.49 | 49.61 | 2,874,884 | -0.66(-1.32%) |
Apr 25, 2002 | 51.50 | 51.50 | 50.01 | 50.28 | 4,092,898 | -1.22(-2.36%) |
Apr 24, 2002 | 52.33 | 52.65 | 51.09 | 51.49 | 4,226,468 | -0.88(-1.68%) |
Apr 23, 2002 | 51.73 | 52.82 | 51.62 | 52.37 | 3,396,532 | +0.42(+0.80%) |
Apr 22, 2002 | 51.97 | 52.64 | 51.59 | 51.96 | 3,642,912 | -0.62(-1.17%) |
Apr 19, 2002 | 52.29 | 52.61 | 51.69 | 52.57 | 3,423,046 | +0.53(+1.01%) |
Apr 18, 2002 | 51.17 | 52.10 | 51.01 | 52.04 | 7,739,312 | +0.94(+1.85%) |
Apr 17, 2002 | 50.98 | 53.17 | 50.51 | 51.10 | 11,833,586 | +0.12(+0.24%) |
Apr 16, 2002 | 49.97 | 51.17 | 49.97 | 50.98 | 2,543,460 | +1.43(+2.89%) |
Apr 15, 2002 | 50.37 | 50.65 | 49.37 | 49.55 | 1,540,433 | -0.38(-0.77%) |
Apr 12, 2002 | 50.21 | 50.72 | 49.73 | 49.93 | 2,699,792 | +0.14(+0.27%) |
Apr 11, 2002 | 51.49 | 51.97 | 49.25 | 49.80 | 3,955,951 | -1.70(-3.29%) |
Apr 10, 2002 | 51.17 | 51.52 | 50.51 | 51.49 | 2,546,586 | +1.12(+2.22%) |
Apr 09, 2002 | 50.45 | 51.48 | 50.18 | 50.37 | 2,541,459 | +0.19(+0.38%) |
Apr 08, 2002 | 48.77 | 50.21 | 48.73 | 50.18 | 2,422,021 | +1.04(+2.12%) |
Apr 05, 2002 | 49.65 | 50.49 | 48.97 | 49.14 | 3,453,562 | -0.22(-0.45%) |
Apr 04, 2002 | 48.77 | 49.65 | 48.69 | 49.37 | 2,858,625 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.09 | 48.61 | 49.53 | 3,585,632 | -1.63(-3.19%) |
Apr 02, 2002 | 50.65 | 51.96 | 50.49 | 51.17 | 3,681,182 | +0.31(+0.61%) |
Apr 01, 2002 | 51.05 | 51.97 | 49.93 | 50.85 | 1,724,530 | -0.20(-0.39%) |
Mar 29, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,169,763 | +0.00(+0.00%) |
Mar 28, 2002 | 51.11 | 51.90 | 50.33 | 51.05 | 2,157,257 | -0.06(-0.11%) |
Mar 27, 2002 | 50.17 | 51.11 | 49.99 | 51.11 | 2,454,288 | +0.94(+1.86%) |
Mar 26, 2002 | 48.43 | 50.40 | 48.43 | 50.17 | 3,680,556 | +1.77(+3.65%) |
Mar 25, 2002 | 50.57 | 50.81 | 48.25 | 48.41 | 3,577,377 | -2.26(-4.47%) |
Mar 22, 2002 | 49.79 | 51.01 | 49.42 | 50.67 | 2,795,967 | +0.88(+1.77%) |
Mar 21, 2002 | 49.69 | 49.87 | 48.57 | 49.79 | 2,572,100 | +0.10(+0.19%) |
Mar 20, 2002 | 50.61 | 50.77 | 49.57 | 49.69 | 2,514,069 | -1.33(-2.60%) |
Mar 19, 2002 | 50.21 | 51.25 | 50.09 | 51.02 | 3,703,068 | +1.06(+2.13%) |
Mar 18, 2002 | 49.62 | 50.61 | 49.37 | 49.96 | 3,369,393 | +0.34(+0.69%) |
Mar 15, 2002 | 47.97 | 49.69 | 47.96 | 49.61 | 2,558,217 | +1.82(+3.81%) |
Mar 14, 2002 | 47.73 | 48.17 | 47.33 | 47.79 | 3,257,710 | +0.14(+0.29%) |
Mar 13, 2002 | 48.29 | 48.45 | 47.50 | 47.66 | 4,919,957 | -1.15(-2.36%) |
Mar 12, 2002 | 47.89 | 49.29 | 47.81 | 48.81 | 6,097,950 | +0.14(+0.28%) |
Mar 11, 2002 | 47.02 | 49.09 | 47.02 | 48.67 | 6,826,083 | +1.93(+4.12%) |
Mar 08, 2002 | 47.97 | 48.13 | 46.23 | 46.74 | 6,358,837 | +0.22(+0.46%) |
Mar 07, 2002 | 46.54 | 46.74 | 46.06 | 46.53 | 5,888,716 | +0.87(+1.91%) |
Mar 06, 2002 | 44.66 | 45.94 | 44.59 | 45.66 | 2,763,950 | +0.72(+1.60%) |
Mar 05, 2002 | 43.66 | 46.14 | 43.59 | 44.94 | 7,788,963 | +0.80(+1.81%) |
Mar 04, 2002 | 41.98 | 44.32 | 41.94 | 44.14 | 7,045,323 | +3.69(+9.11%) |
Mar 01, 2002 | 39.54 | 40.78 | 39.06 | 40.45 | 2,693,163 | +1.06(+2.68%) |
Feb 28, 2002 | 39.26 | 40.22 | 39.21 | 39.40 | 3,891,667 | +0.30(+0.76%) |
Feb 27, 2002 | 38.58 | 39.90 | 38.46 | 39.10 | 4,060,131 | +1.22(+3.21%) |
Feb 26, 2002 | 37.50 | 38.10 | 36.58 | 37.88 | 362,690 | +0.30(+0.81%) |
Feb 25, 2002 | 35.30 | 37.58 | 35.30 | 37.58 | 3,330,623 | +2.33(+6.60%) |
Feb 22, 2002 | 36.02 | 36.14 | 34.53 | 35.25 | 4,369,918 | -0.65(-1.80%) |
Feb 21, 2002 | 37.14 | 37.41 | 35.61 | 35.90 | 3,306,735 | -1.45(-3.88%) |
Feb 20, 2002 | 36.46 | 37.45 | 35.58 | 37.35 | 2,724,930 | +1.06(+2.93%) |
Feb 19, 2002 | 36.26 | 37.06 | 35.99 | 36.28 | 3,025,087 | -0.49(-1.33%) |
Feb 18, 2002 | 38.30 | 38.30 | 36.27 | 36.77 | 5,134,695 | +0.00(+0.00%) |
Feb 15, 2002 | 38.30 | 38.30 | 36.27 | 36.77 | 5,134,695 | -1.18(-3.10%) |
Feb 14, 2002 | 38.58 | 39.28 | 37.78 | 37.95 | 3,742,714 | -1.03(-2.65%) |
Feb 13, 2002 | 38.62 | 39.34 | 38.58 | 38.98 | 3,323,744 | +0.92(+2.42%) |
Feb 12, 2002 | 37.38 | 38.65 | 37.18 | 38.06 | 5,082,793 | +1.54(+4.20%) |
Feb 11, 2002 | 37.38 | 37.39 | 36.02 | 36.52 | 6,326,445 | -1.47(-3.87%) |
Feb 08, 2002 | 36.91 | 38.24 | 36.91 | 38.00 | 3,905,800 | +1.09(+2.95%) |
Feb 07, 2002 | 35.14 | 38.18 | 34.78 | 36.91 | 6,001,400 | +1.39(+3.92%) |
Feb 06, 2002 | 35.90 | 35.98 | 34.39 | 35.52 | 5,984,141 | -0.10(-0.29%) |
Feb 05, 2002 | 36.46 | 36.79 | 34.94 | 35.62 | 5,459,991 | -0.81(-2.22%) |
Feb 04, 2002 | 37.94 | 37.95 | 36.02 | 36.43 | 6,043,172 | -2.28(-5.89%) |
Feb 01, 2002 | 39.46 | 39.50 | 37.79 | 38.71 | 6,435,878 | -1.41(-3.51%) |
Jan 31, 2002 | 38.40 | 40.11 | 38.28 | 40.11 | 4,329,897 | +1.81(+4.74%) |
Jan 30, 2002 | 37.98 | 39.24 | 35.87 | 38.30 | 10,905,099 | +0.63(+1.68%) |
Jan 29, 2002 | 40.99 | 40.99 | 37.38 | 37.67 | 8,525,850 | -3.32(-8.10%) |
Jan 28, 2002 | 41.24 | 41.70 | 40.42 | 40.99 | 5,266,514 | -1.59(-3.74%) |
Jan 25, 2002 | 42.10 | 42.72 | 42.10 | 42.58 | 1,931,513 | +0.44(+1.04%) |
Jan 24, 2002 | 41.62 | 42.78 | 41.62 | 42.14 | 2,859,250 | +0.56(+1.35%) |
Jan 23, 2002 | 42.51 | 42.77 | 41.58 | 41.58 | 3,267,715 | -0.93(-2.18%) |
Jan 22, 2002 | 43.18 | 43.56 | 42.46 | 42.51 | 2,892,768 | -1.34(-3.06%) |
Jan 21, 2002 | 43.78 | 44.26 | 43.58 | 43.85 | 3,138,522 | +0.00(+0.00%) |
Jan 18, 2002 | 43.78 | 44.26 | 43.58 | 43.85 | 3,138,522 | -0.45(-1.01%) |
Jan 17, 2002 | 43.78 | 44.70 | 43.46 | 44.30 | 3,513,094 | +1.07(+2.48%) |
Jan 16, 2002 | 42.86 | 44.38 | 42.27 | 43.23 | 5,840,941 | +0.41(+0.95%) |
Jan 15, 2002 | 41.90 | 43.57 | 41.78 | 42.82 | 3,497,210 | +1.00(+2.39%) |
Jan 14, 2002 | 41.75 | 42.38 | 41.50 | 41.82 | 2,254,183 | -0.10(-0.23%) |
Jan 11, 2002 | 42.70 | 42.71 | 41.74 | 41.91 | 2,588,984 | -0.82(-1.93%) |
Jan 10, 2002 | 43.30 | 43.94 | 42.38 | 42.74 | 3,280,722 | -0.40(-0.93%) |