Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 39.64 | 39.85 | 39.00 | 39.66 | 8,120,604 | -0.09(-0.22%) |
Sep 27, 2002 | 40.11 | 40.40 | 39.64 | 39.74 | 4,221,610 | -0.59(-1.46%) |
Sep 26, 2002 | 39.57 | 40.33 | 39.37 | 40.33 | 5,524,534 | +0.88(+2.22%) |
Sep 25, 2002 | 39.23 | 39.62 | 39.00 | 39.46 | 5,141,998 | +0.30(+0.76%) |
Sep 24, 2002 | 39.29 | 39.40 | 38.75 | 39.16 | 4,831,207 | -0.37(-0.93%) |
Sep 23, 2002 | 39.57 | 39.64 | 39.24 | 39.53 | 3,198,256 | -0.30(-0.75%) |
Sep 20, 2002 | 39.73 | 39.95 | 39.33 | 39.83 | 6,168,032 | +0.10(+0.24%) |
Sep 19, 2002 | 39.23 | 40.43 | 39.23 | 39.73 | 7,607,035 | +0.51(+1.29%) |
Sep 18, 2002 | 39.35 | 39.63 | 39.11 | 39.22 | 3,324,875 | -0.34(-0.87%) |
Sep 17, 2002 | 39.83 | 40.11 | 39.42 | 39.57 | 4,527,828 | +0.14(+0.35%) |
Sep 16, 2002 | 39.26 | 39.60 | 38.84 | 39.43 | 2,787,023 | +0.14(+0.36%) |
Sep 13, 2002 | 39.00 | 39.38 | 38.77 | 39.29 | 3,957,178 | -0.01(-0.03%) |
Sep 12, 2002 | 39.83 | 39.83 | 39.10 | 39.30 | 5,143,102 | -0.67(-1.67%) |
Sep 11, 2002 | 40.49 | 40.56 | 39.97 | 39.97 | 2,415,367 | -0.23(-0.58%) |
Sep 10, 2002 | 40.21 | 40.46 | 39.99 | 40.20 | 3,186,115 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.70 | 40.21 | 5,005,288 | -0.37(-0.91%) |
Sep 06, 2002 | 40.14 | 40.59 | 40.11 | 40.58 | 3,383,848 | +0.74(+1.86%) |
Sep 05, 2002 | 40.14 | 40.37 | 39.64 | 39.83 | 4,171,467 | -0.47(-1.16%) |
Sep 04, 2002 | 39.57 | 40.33 | 39.39 | 40.30 | 4,350,594 | +0.63(+1.60%) |
Sep 03, 2002 | 40.16 | 40.33 | 39.52 | 39.67 | 5,111,408 | -0.86(-2.13%) |
Aug 30, 2002 | 40.56 | 41.03 | 40.33 | 40.53 | 3,716,556 | +0.04(+0.09%) |
Aug 29, 2002 | 40.59 | 40.90 | 40.18 | 40.49 | 5,499,778 | -0.38(-0.93%) |
Aug 28, 2002 | 41.13 | 41.13 | 40.57 | 40.87 | 4,509,222 | -0.25(-0.62%) |
Aug 27, 2002 | 41.22 | 41.37 | 40.92 | 41.13 | 3,961,908 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.22 | 40.63 | 41.04 | 5,820,660 | -0.36(-0.87%) |
Aug 23, 2002 | 41.73 | 41.84 | 41.29 | 41.40 | 3,153,632 | -0.46(-1.11%) |
Aug 22, 2002 | 41.57 | 41.92 | 41.46 | 41.86 | 3,761,180 | -0.05(-0.12%) |
Aug 21, 2002 | 41.73 | 42.02 | 41.41 | 41.91 | 4,946,630 | +0.12(+0.29%) |
Aug 20, 2002 | 42.27 | 42.40 | 41.67 | 41.79 | 4,375,508 | -0.12(-0.29%) |
Aug 16, 2002 | 41.48 | 42.25 | 41.30 | 41.91 | 6,999,330 | +0.38(+0.92%) |
Aug 15, 2002 | 41.21 | 41.60 | 41.13 | 41.53 | 5,753,172 | +0.37(+0.91%) |
Aug 14, 2002 | 40.28 | 41.17 | 40.02 | 41.16 | 6,054,659 | +0.88(+2.19%) |
Aug 13, 2002 | 40.11 | 40.99 | 40.11 | 40.28 | 5,003,869 | -0.16(-0.39%) |
Aug 12, 2002 | 40.65 | 40.68 | 40.02 | 40.44 | 4,912,729 | +0.41(+1.01%) |
Aug 07, 2002 | 40.05 | 40.11 | 39.17 | 40.03 | 5,211,220 | +0.27(+0.67%) |
Aug 06, 2002 | 39.29 | 40.26 | 39.19 | 39.76 | 5,699,403 | +0.91(+2.33%) |
Aug 05, 2002 | 39.83 | 39.83 | 38.71 | 38.86 | 6,066,485 | -0.97(-2.44%) |
Aug 02, 2002 | 40.66 | 40.66 | 39.29 | 39.83 | 7,743,430 | -0.84(-2.06%) |
Aug 01, 2002 | 41.25 | 41.25 | 40.43 | 40.66 | 8,151,037 | -0.77(-1.87%) |
Jul 31, 2002 | 40.62 | 41.46 | 40.54 | 41.44 | 7,234,433 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.46 | 40.91 | 7,542,543 | +0.00(+0.00%) |
Jul 29, 2002 | 40.14 | 41.06 | 40.12 | 40.91 | 8,730,359 | +1.01(+2.53%) |
Jul 26, 2002 | 39.45 | 39.91 | 39.14 | 39.90 | 7,593,317 | +0.44(+1.13%) |
Jul 25, 2002 | 39.21 | 39.54 | 38.30 | 39.45 | 12,423,421 | +0.23(+0.60%) |
Jul 24, 2002 | 38.11 | 39.30 | 37.29 | 39.22 | 22,006,208 | +0.98(+2.55%) |
Jul 23, 2002 | 40.02 | 39.95 | 37.93 | 38.24 | 31,573,540 | -1.78(-4.45%) |
Jul 22, 2002 | 41.22 | 42.17 | 39.99 | 40.02 | 49,395,664 | -2.47(-5.81%) |
Jul 19, 2002 | 39.36 | 42.49 | 38.91 | 42.49 | 109,337,560 | +3.93(+10.20%) |
Jul 17, 2002 | 38.24 | 38.75 | 38.24 | 38.56 | 9,476,351 | -0.29(-0.75%) |
Jul 12, 2002 | 39.03 | 39.59 | 38.72 | 38.85 | 9,204,981 | -0.79(-1.98%) |
Jul 11, 2002 | 39.70 | 39.88 | 39.26 | 39.64 | 9,620,945 | -0.48(-1.19%) |
Jul 10, 2002 | 40.21 | 40.43 | 38.52 | 40.11 | 16,959,764 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.52 | 38.52 | 1,639,258 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.70 | 38.70 | 1,487,410 | -0.10(-0.26%) |
Jul 05, 2002 | 38.78 | 38.81 | 38.69 | 38.81 | 1,286,051 | +0.32(+0.84%) |
Jul 04, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | +0.00(+0.00%) |
Jul 03, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | -0.11(-0.28%) |
Jul 02, 2002 | 38.72 | 38.98 | 38.44 | 38.59 | 3,234,050 | -0.24(-0.62%) |
Jul 01, 2002 | 39.00 | 39.07 | 38.76 | 38.83 | 2,087,389 | -0.33(-0.84%) |
Jun 28, 2002 | 38.43 | 39.16 | 38.34 | 39.16 | 8,251,480 | +0.80(+2.08%) |
Jun 27, 2002 | 38.24 | 38.52 | 38.05 | 38.36 | 3,775,844 | +0.18(+0.48%) |
Jun 26, 2002 | 38.02 | 38.53 | 37.86 | 38.18 | 3,816,841 | -0.01(-0.02%) |
Jun 25, 2002 | 38.65 | 39.00 | 37.86 | 38.18 | 8,741,239 | -1.06(-2.70%) |
Jun 21, 2002 | 39.45 | 39.63 | 39.13 | 39.24 | 2,596,070 | -0.29(-0.72%) |
Jun 20, 2002 | 39.67 | 39.72 | 39.40 | 39.53 | 2,240,340 | -0.17(-0.43%) |
Jun 19, 2002 | 39.64 | 39.95 | 39.61 | 39.70 | 2,228,357 | +0.02(+0.05%) |
Jun 18, 2002 | 39.25 | 39.92 | 39.19 | 39.68 | 2,307,040 | +0.22(+0.56%) |
Jun 17, 2002 | 39.19 | 39.57 | 39.17 | 39.46 | 2,841,107 | +0.22(+0.57%) |
Jun 14, 2002 | 39.38 | 39.59 | 39.14 | 39.24 | 2,510,134 | -0.26(-0.66%) |
Jun 12, 2002 | 39.67 | 39.71 | 39.24 | 39.50 | 3,089,298 | -0.23(-0.59%) |
Jun 11, 2002 | 39.48 | 39.87 | 39.48 | 39.73 | 3,867,930 | +0.17(+0.43%) |
Jun 10, 2002 | 38.86 | 39.81 | 38.86 | 39.56 | 4,813,705 | +0.64(+1.65%) |
Jun 07, 2002 | 38.78 | 38.96 | 38.69 | 38.92 | 1,753,735 | -0.03(-0.07%) |
Jun 06, 2002 | 38.94 | 39.09 | 38.78 | 38.95 | 2,249,959 | +0.04(+0.10%) |
Jun 05, 2002 | 38.97 | 38.99 | 38.73 | 38.91 | 2,415,998 | +0.62(+1.61%) |
May 31, 2002 | 38.05 | 38.29 | 37.86 | 38.29 | 6,227,794 | +1.32(+3.57%) |
May 28, 2002 | 37.13 | 37.13 | 36.80 | 36.97 | 2,230,406 | -0.06(-0.15%) |
May 27, 2002 | 36.97 | 37.22 | 36.94 | 37.03 | 1,148,080 | +0.00(+0.00%) |
May 24, 2002 | 36.97 | 37.22 | 36.94 | 37.03 | 1,148,080 | -0.03(-0.07%) |
May 23, 2002 | 36.91 | 37.09 | 36.62 | 37.06 | 1,611,664 | +0.11(+0.31%) |
May 22, 2002 | 36.83 | 36.94 | 36.77 | 36.94 | 1,832,576 | -0.01(-0.03%) |
May 21, 2002 | 37.32 | 37.35 | 36.78 | 36.95 | 2,000,980 | -0.42(-1.14%) |
May 20, 2002 | 37.64 | 37.75 | 37.29 | 37.38 | 1,481,892 | -0.39(-1.02%) |
May 17, 2002 | 37.70 | 37.87 | 37.48 | 37.77 | 1,547,172 | -0.02(-0.05%) |
May 16, 2002 | 37.82 | 37.87 | 37.63 | 37.78 | 908,246 | -0.08(-0.20%) |
May 15, 2002 | 37.77 | 37.86 | 37.56 | 37.86 | 1,604,883 | +0.06(+0.17%) |
May 14, 2002 | 37.56 | 37.86 | 37.56 | 37.80 | 1,530,615 | +0.39(+1.03%) |
May 13, 2002 | 37.23 | 37.47 | 37.23 | 37.41 | 1,204,214 | +0.16(+0.43%) |
May 10, 2002 | 37.06 | 37.37 | 37.06 | 37.25 | 29,659,916 | +0.20(+0.55%) |
May 09, 2002 | 37.59 | 37.77 | 37.02 | 37.05 | 4,653,500 | -0.80(-2.11%) |
May 08, 2002 | 37.46 | 37.85 | 37.46 | 37.85 | 1,623,963 | +0.40(+1.07%) |
May 07, 2002 | 37.89 | 37.91 | 37.40 | 37.45 | 1,866,950 | -0.34(-0.89%) |
May 06, 2002 | 38.03 | 38.23 | 37.73 | 37.78 | 1,211,468 | -0.33(-0.87%) |
May 03, 2002 | 37.96 | 38.18 | 37.87 | 38.11 | 1,794,890 | +0.11(+0.28%) |
May 02, 2002 | 37.80 | 38.05 | 37.80 | 38.01 | 1,493,875 | +0.05(+0.13%) |
May 01, 2002 | 38.08 | 38.12 | 37.72 | 37.96 | 2,872,486 | -0.12(-0.32%) |
Apr 30, 2002 | 37.97 | 38.08 | 37.68 | 38.08 | 2,779,454 | +0.20(+0.52%) |
Apr 29, 2002 | 38.56 | 38.56 | 37.77 | 37.88 | 3,848,535 | -0.43(-1.13%) |
Apr 26, 2002 | 38.28 | 38.42 | 38.15 | 38.31 | 1,575,397 | +0.12(+0.32%) |
Apr 25, 2002 | 38.01 | 38.25 | 37.96 | 38.19 | 1,844,244 | +0.18(+0.48%) |
Apr 24, 2002 | 38.50 | 38.51 | 37.90 | 38.01 | 1,881,142 | -0.30(-0.79%) |
Apr 23, 2002 | 38.62 | 38.67 | 38.27 | 38.31 | 2,007,918 | -0.30(-0.79%) |
Apr 22, 2002 | 38.71 | 38.84 | 38.56 | 38.62 | 1,511,536 | -0.35(-0.90%) |
Apr 19, 2002 | 38.69 | 39.03 | 38.63 | 38.96 | 2,120,660 | +0.27(+0.69%) |
Apr 18, 2002 | 38.69 | 38.98 | 38.53 | 38.70 | 2,966,149 | +0.08(+0.20%) |
Apr 17, 2002 | 38.67 | 38.78 | 38.45 | 38.62 | 2,049,072 | -0.03(-0.08%) |
Apr 16, 2002 | 38.30 | 38.69 | 38.29 | 38.65 | 2,402,910 | +0.38(+0.99%) |
Apr 15, 2002 | 38.27 | 38.41 | 38.11 | 38.27 | 1,219,194 | -0.23(-0.59%) |
Apr 12, 2002 | 38.39 | 38.66 | 38.32 | 38.50 | 2,822,343 | +0.21(+0.55%) |
Apr 11, 2002 | 38.46 | 38.53 | 38.15 | 38.29 | 1,485,991 | -0.27(-0.71%) |
Apr 10, 2002 | 38.58 | 38.67 | 38.32 | 38.56 | 31,536 | +0.15(+0.38%) |
Apr 09, 2002 | 38.36 | 38.46 | 38.15 | 38.42 | 1,542,126 | +0.17(+0.45%) |
Apr 08, 2002 | 38.37 | 38.37 | 38.06 | 38.25 | 1,914,097 | -0.25(-0.64%) |
Apr 05, 2002 | 38.37 | 38.56 | 38.30 | 38.50 | 2,357,813 | +0.20(+0.51%) |
Apr 04, 2002 | 37.86 | 38.37 | 37.75 | 38.30 | 3,132,188 | +0.44(+1.16%) |
Apr 03, 2002 | 37.92 | 37.92 | 37.59 | 37.86 | 3,113,581 | -0.06(-0.17%) |
Apr 02, 2002 | 38.24 | 38.25 | 37.90 | 37.92 | 2,320,443 | -0.48(-1.24%) |
Apr 01, 2002 | 38.34 | 38.40 | 38.10 | 38.40 | 473,044 | -0.16(-0.41%) |
Mar 29, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,986,157 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.65 | 38.46 | 38.56 | 1,985,684 | +0.17(+0.45%) |
Mar 27, 2002 | 38.21 | 38.45 | 38.10 | 38.39 | 1,784,167 | +0.20(+0.51%) |
Mar 26, 2002 | 38.33 | 38.52 | 38.09 | 38.19 | 2,746,814 | -0.27(-0.69%) |
Mar 25, 2002 | 38.42 | 38.69 | 38.38 | 38.46 | 3,361,141 | -0.04(-0.10%) |
Mar 22, 2002 | 38.11 | 38.58 | 37.99 | 38.50 | 2,400,545 | +0.29(+0.75%) |
Mar 21, 2002 | 38.34 | 38.40 | 37.93 | 38.21 | 2,670,023 | -0.13(-0.35%) |
Mar 20, 2002 | 38.37 | 38.47 | 38.18 | 38.34 | 2,656,620 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.55 | 38.19 | 38.34 | 1,843,771 | -0.08(-0.21%) |
Mar 18, 2002 | 38.39 | 38.50 | 38.25 | 38.42 | 2,019,271 | +0.16(+0.41%) |
Mar 15, 2002 | 38.30 | 38.33 | 37.96 | 38.26 | 2,860,818 | +0.26(+0.68%) |
Mar 14, 2002 | 38.02 | 38.11 | 37.92 | 38.00 | 1,486,622 | -0.01(-0.02%) |
Mar 13, 2002 | 38.05 | 38.06 | 37.80 | 38.01 | 2,077,455 | -0.10(-0.25%) |
Mar 12, 2002 | 38.10 | 38.27 | 37.99 | 38.10 | 2,361,282 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.09 | 38.10 | 1,873,415 | -0.58(-1.51%) |
Mar 08, 2002 | 38.18 | 38.84 | 38.16 | 38.69 | 4,674,472 | +0.63(+1.67%) |
Mar 07, 2002 | 38.05 | 38.16 | 37.92 | 38.05 | 5,666,289 | +0.39(+1.04%) |
Mar 06, 2002 | 37.73 | 37.99 | 37.66 | 37.66 | 2,686,579 | +0.08(+0.20%) |
Mar 05, 2002 | 37.89 | 37.96 | 37.58 | 37.58 | 3,784,674 | -0.46(-1.22%) |
Mar 04, 2002 | 37.70 | 38.05 | 37.42 | 38.05 | 4,430,065 | +0.63(+1.68%) |
Mar 01, 2002 | 37.42 | 37.42 | 37.27 | 37.42 | 3,060,285 | +0.04(+0.10%) |
Feb 28, 2002 | 37.45 | 37.54 | 37.14 | 37.38 | 2,807,048 | -0.16(-0.44%) |
Feb 27, 2002 | 37.07 | 37.54 | 36.94 | 37.54 | 6,263,903 | +0.56(+1.53%) |
Feb 26, 2002 | 36.42 | 37.06 | 36.26 | 36.98 | 7,011,787 | +0.77(+2.12%) |
Feb 25, 2002 | 35.99 | 36.31 | 35.95 | 36.21 | 2,739,403 | +0.19(+0.53%) |
Feb 22, 2002 | 35.86 | 36.14 | 35.72 | 36.02 | 1,739,228 | +0.00(+0.00%) |
Feb 21, 2002 | 36.09 | 36.15 | 35.98 | 36.02 | 1,524,781 | -0.03(-0.07%) |
Feb 20, 2002 | 35.91 | 36.15 | 35.91 | 36.05 | 1,931,600 | +0.08(+0.21%) |
Feb 19, 2002 | 35.99 | 36.00 | 35.84 | 35.97 | 1,655,972 | -0.18(-0.49%) |
Feb 18, 2002 | 36.11 | 36.21 | 35.94 | 36.15 | 2,472,605 | +0.00(+0.00%) |
Feb 15, 2002 | 36.11 | 36.21 | 35.94 | 36.15 | 2,472,605 | +0.03(+0.09%) |
Feb 14, 2002 | 35.93 | 36.12 | 35.72 | 36.12 | 1,946,895 | +0.17(+0.48%) |
Feb 13, 2002 | 35.90 | 36.11 | 35.86 | 35.95 | 1,754,523 | -0.01(-0.04%) |
Feb 12, 2002 | 36.01 | 36.04 | 35.85 | 35.96 | 1,854,651 | -0.05(-0.14%) |
Feb 11, 2002 | 35.74 | 36.06 | 35.70 | 36.01 | 2,175,691 | +0.27(+0.76%) |
Feb 08, 2002 | 35.29 | 35.74 | 35.24 | 35.74 | 1,684,986 | +0.46(+1.29%) |
Feb 07, 2002 | 35.39 | 35.50 | 35.22 | 35.28 | 1,677,417 | -0.34(-0.94%) |
Feb 06, 2002 | 36.09 | 36.09 | 35.58 | 35.62 | 1,242,846 | -0.47(-1.30%) |
Feb 05, 2002 | 35.64 | 36.12 | 35.64 | 36.09 | 2,212,115 | +0.22(+0.60%) |
Feb 04, 2002 | 35.72 | 36.02 | 35.55 | 35.87 | 1,636,735 | -0.15(-0.41%) |
Feb 01, 2002 | 36.45 | 36.45 | 35.83 | 36.02 | 2,436,339 | -0.44(-1.20%) |
Jan 31, 2002 | 35.99 | 36.47 | 35.77 | 36.45 | 2,463,460 | +0.35(+0.97%) |
Jan 30, 2002 | 35.83 | 36.31 | 35.51 | 36.10 | 2,566,584 | +0.34(+0.94%) |
Jan 29, 2002 | 35.93 | 36.02 | 34.88 | 35.77 | 4,174,779 | -0.44(-1.23%) |
Jan 28, 2002 | 36.17 | 36.34 | 35.93 | 36.21 | 1,515,478 | +0.04(+0.12%) |
Jan 25, 2002 | 35.90 | 36.18 | 35.55 | 36.17 | 1,866,004 | +0.27(+0.76%) |
Jan 24, 2002 | 36.00 | 36.13 | 35.81 | 35.90 | 1,724,721 | -0.11(-0.30%) |
Jan 23, 2002 | 35.53 | 36.02 | 35.48 | 36.00 | 2,393,292 | +0.45(+1.27%) |
Jan 22, 2002 | 35.80 | 35.95 | 35.47 | 35.55 | 1,432,695 | -0.29(-0.81%) |
Jan 21, 2002 | 35.65 | 36.03 | 35.62 | 35.84 | 1,837,464 | +0.00(+0.00%) |
Jan 18, 2002 | 35.65 | 36.03 | 35.62 | 35.84 | 1,837,464 | +0.03(+0.07%) |
Jan 17, 2002 | 35.64 | 35.83 | 35.53 | 35.82 | 1,500,813 | +0.30(+0.86%) |
Jan 16, 2002 | 35.51 | 35.77 | 35.36 | 35.51 | 1,771,710 | +0.00(+0.00%) |
Jan 15, 2002 | 35.54 | 35.79 | 35.25 | 35.51 | 1,829,422 | -0.02(-0.05%) |
Jan 14, 2002 | 35.78 | 35.79 | 35.40 | 35.53 | 1,653,765 | -0.31(-0.87%) |
Jan 11, 2002 | 35.83 | 35.92 | 35.51 | 35.84 | 2,748,391 | -0.21(-0.58%) |
Jan 10, 2002 | 36.03 | 36.15 | 35.72 | 36.05 | 2,052,068 | +1.49(+4.31%) |