Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 40.98 | 42.00 | 40.02 | 41.00 | 731,300 | -0.21(-0.51%) |
Sep 27, 2002 | 41.10 | 41.91 | 40.22 | 41.21 | 882,500 | +0.54(+1.33%) |
Sep 26, 2002 | 40.41 | 41.50 | 38.74 | 40.67 | 891,800 | +0.26(+0.64%) |
Sep 25, 2002 | 38.74 | 41.13 | 38.70 | 40.41 | 758,600 | +2.15(+5.62%) |
Sep 24, 2002 | 36.40 | 38.77 | 35.66 | 38.26 | 903,600 | +1.25(+3.38%) |
Sep 23, 2002 | 38.60 | 38.64 | 36.22 | 37.01 | 539,800 | -1.58(-4.09%) |
Sep 20, 2002 | 38.58 | 39.46 | 38.26 | 38.59 | 723,208 | -0.06(-0.16%) |
Sep 19, 2002 | 38.55 | 39.49 | 38.20 | 38.65 | 462,045 | -0.41(-1.05%) |
Sep 18, 2002 | 37.85 | 39.12 | 37.70 | 39.06 | 485,800 | +1.06(+2.79%) |
Sep 17, 2002 | 38.38 | 39.30 | 37.61 | 38.00 | 328,300 | -0.12(-0.31%) |
Sep 16, 2002 | 38.13 | 38.49 | 37.62 | 38.12 | 266,630 | -0.38(-0.99%) |
Sep 13, 2002 | 37.25 | 39.09 | 36.75 | 38.50 | 569,633 | +1.11(+2.97%) |
Sep 12, 2002 | 38.70 | 38.77 | 36.42 | 37.39 | 520,961 | -1.65(-4.23%) |
Sep 11, 2002 | 39.00 | 40.39 | 38.49 | 39.04 | 360,349 | -0.46(-1.16%) |
Sep 10, 2002 | 39.17 | 39.79 | 38.60 | 39.50 | 693,954 | +0.23(+0.59%) |
Sep 09, 2002 | 37.80 | 40.25 | 37.26 | 39.27 | 772,682 | +1.42(+3.75%) |
Sep 06, 2002 | 35.93 | 38.95 | 35.93 | 37.85 | 942,188 | +1.95(+5.43%) |
Sep 05, 2002 | 35.88 | 36.05 | 34.52 | 35.90 | 548,400 | -0.00(-0.01%) |
Sep 04, 2002 | 33.91 | 36.95 | 33.90 | 35.90 | 791,818 | +2.14(+6.34%) |
Sep 03, 2002 | 35.50 | 35.63 | 33.20 | 33.76 | 1,013,155 | -1.92(-5.38%) |
Aug 30, 2002 | 37.78 | 38.34 | 35.65 | 35.68 | 454,099 | -2.33(-6.13%) |
Aug 29, 2002 | 37.50 | 38.42 | 36.80 | 38.01 | 509,584 | +0.30(+0.80%) |
Aug 28, 2002 | 38.39 | 38.39 | 36.89 | 37.71 | 612,120 | -0.73(-1.90%) |
Aug 27, 2002 | 39.94 | 40.19 | 38.26 | 38.44 | 412,605 | -1.06(-2.68%) |
Aug 26, 2002 | 40.75 | 40.79 | 37.05 | 39.50 | 750,500 | -0.60(-1.50%) |
Aug 23, 2002 | 41.95 | 42.65 | 40.10 | 40.10 | 700,049 | -2.05(-4.86%) |
Aug 22, 2002 | 40.09 | 42.44 | 39.42 | 42.15 | 778,900 | +2.05(+5.11%) |
Aug 21, 2002 | 38.06 | 40.10 | 38.02 | 40.10 | 638,812 | +2.06(+5.42%) |
Aug 20, 2002 | 38.99 | 39.18 | 38.02 | 38.04 | 593,417 | -1.90(-4.76%) |
Aug 16, 2002 | 40.30 | 40.89 | 39.03 | 39.94 | 457,176 | -0.17(-0.42%) |
Aug 15, 2002 | 40.75 | 41.82 | 39.13 | 40.11 | 712,963 | -0.64(-1.57%) |
Aug 14, 2002 | 38.53 | 40.75 | 36.70 | 40.75 | 568,600 | +2.45(+6.40%) |
Aug 13, 2002 | 39.92 | 40.35 | 37.83 | 38.30 | 651,449 | -1.81(-4.51%) |
Aug 12, 2002 | 38.80 | 40.20 | 38.05 | 40.11 | 439,263 | +2.97(+8.00%) |
Aug 07, 2002 | 36.88 | 38.46 | 36.13 | 37.14 | 737,500 | +0.34(+0.92%) |
Aug 06, 2002 | 34.25 | 36.82 | 34.24 | 36.80 | 488,600 | +2.80(+8.24%) |
Aug 05, 2002 | 36.15 | 37.10 | 34.00 | 34.00 | 630,497 | -2.24(-6.18%) |
Aug 02, 2002 | 36.64 | 36.86 | 35.31 | 36.24 | 638,340 | -0.08(-0.22%) |
Aug 01, 2002 | 36.18 | 37.00 | 35.38 | 36.32 | 448,900 | -0.39(-1.06%) |
Jul 31, 2002 | 33.99 | 37.70 | 33.95 | 36.71 | 1,240,800 | +2.37(+6.90%) |
Jul 30, 2002 | 34.56 | 36.00 | 33.77 | 34.34 | 1,111,900 | -0.81(-2.30%) |
Jul 29, 2002 | 33.48 | 35.20 | 33.15 | 35.15 | 810,400 | +2.09(+6.32%) |
Jul 26, 2002 | 36.85 | 36.85 | 31.71 | 33.06 | 2,142,754 | -4.00(-10.79%) |
Jul 25, 2002 | 35.10 | 37.63 | 34.12 | 37.06 | 1,787,733 | +2.31(+6.65%) |
Jul 24, 2002 | 31.05 | 34.75 | 29.89 | 34.75 | 1,114,700 | +3.50(+11.20%) |
Jul 23, 2002 | 31.75 | 32.00 | 30.77 | 31.25 | 1,284,552 | -0.04(-0.13%) |
Jul 22, 2002 | 30.92 | 31.90 | 29.41 | 31.29 | 1,063,941 | +0.05(+0.16%) |
Jul 19, 2002 | 32.99 | 32.99 | 30.76 | 31.24 | 769,800 | -1.77(-5.36%) |
Jul 17, 2002 | 31.11 | 33.28 | 31.00 | 33.01 | 833,500 | +5.58(+20.34%) |
Jul 12, 2002 | 26.14 | 28.99 | 25.90 | 27.43 | 775,900 | +1.57(+6.07%) |
Jul 11, 2002 | 25.14 | 25.99 | 24.04 | 25.86 | 430,800 | +1.33(+5.42%) |
Jul 10, 2002 | 27.51 | 27.61 | 24.50 | 24.53 | 529,500 | -2.23(-8.33%) |
Jul 09, 2002 | 27.00 | 27.00 | 26.76 | 26.76 | 366,300 | -0.24(-0.89%) |
Jul 08, 2002 | 26.70 | 27.00 | 26.70 | 27.00 | 482,900 | +0.30(+1.12%) |
Jul 05, 2002 | 26.03 | 27.74 | 25.70 | 26.70 | 113,800 | +0.64(+2.44%) |
Jul 04, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.00(+0.00%) |
Jul 03, 2002 | 26.15 | 26.25 | 24.10 | 26.06 | 586,600 | +0.15(+0.59%) |
Jul 02, 2002 | 26.64 | 26.64 | 25.20 | 25.91 | 563,900 | -0.69(-2.59%) |
Jul 01, 2002 | 28.64 | 28.90 | 26.30 | 26.60 | 504,400 | -2.05(-7.16%) |
Jun 28, 2002 | 28.30 | 29.75 | 27.87 | 28.65 | 496,000 | +0.45(+1.60%) |
Jun 27, 2002 | 27.46 | 28.24 | 27.11 | 28.20 | 256,900 | +1.11(+4.09%) |
Jun 26, 2002 | 26.01 | 27.50 | 25.20 | 27.09 | 579,700 | +0.84(+3.20%) |
Jun 25, 2002 | 27.25 | 28.36 | 26.22 | 26.25 | 407,300 | -0.84(-3.10%) |
Jun 21, 2002 | 27.70 | 28.54 | 26.91 | 27.09 | 439,700 | +0.17(+0.63%) |
Jun 20, 2002 | 27.60 | 28.35 | 26.76 | 26.92 | 566,200 | -1.34(-4.74%) |
Jun 19, 2002 | 29.36 | 30.30 | 27.75 | 28.26 | 571,800 | -1.24(-4.20%) |
Jun 18, 2002 | 28.45 | 30.50 | 27.78 | 29.50 | 966,000 | +0.91(+3.18%) |
Jun 17, 2002 | 27.00 | 29.26 | 26.92 | 28.59 | 703,700 | +1.70(+6.32%) |
Jun 14, 2002 | 25.40 | 27.60 | 25.02 | 26.89 | 771,400 | +1.28(+5.00%) |
Jun 12, 2002 | 24.75 | 25.86 | 23.25 | 25.61 | 705,500 | +0.76(+3.06%) |
Jun 11, 2002 | 28.04 | 28.04 | 24.60 | 24.85 | 1,345,800 | -2.75(-9.96%) |
Jun 10, 2002 | 27.10 | 28.73 | 27.03 | 27.60 | 426,800 | +0.40(+1.47%) |
Jun 07, 2002 | 27.29 | 27.59 | 26.34 | 27.20 | 658,200 | -0.63(-2.26%) |
Jun 06, 2002 | 29.84 | 29.97 | 27.44 | 27.83 | 512,300 | -1.99(-6.68%) |
Jun 05, 2002 | 30.61 | 31.00 | 29.36 | 29.82 | 659,700 | -2.61(-8.05%) |
May 31, 2002 | 33.05 | 33.98 | 32.33 | 32.43 | 252,400 | -3.40(-9.49%) |
May 28, 2002 | 35.81 | 36.00 | 33.75 | 35.83 | 456,800 | +0.68(+1.93%) |
May 27, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 613,300 | +0.00(+0.00%) |
May 24, 2002 | 34.22 | 35.70 | 34.13 | 35.15 | 603,000 | +0.08(+0.23%) |
May 23, 2002 | 31.60 | 35.14 | 31.00 | 35.07 | 460,800 | +3.64(+11.58%) |
May 22, 2002 | 32.40 | 33.06 | 31.31 | 31.43 | 272,200 | -1.41(-4.29%) |
May 21, 2002 | 33.25 | 34.21 | 32.15 | 32.84 | 337,500 | -0.17(-0.51%) |
May 20, 2002 | 34.75 | 34.80 | 33.00 | 33.01 | 340,100 | -1.94(-5.55%) |
May 17, 2002 | 34.30 | 35.24 | 34.10 | 34.95 | 250,800 | +1.15(+3.40%) |
May 16, 2002 | 35.74 | 35.75 | 32.98 | 33.80 | 458,200 | -1.55(-4.38%) |
May 15, 2002 | 34.73 | 36.52 | 33.35 | 35.35 | 572,400 | +0.49(+1.41%) |
May 14, 2002 | 31.73 | 35.50 | 31.72 | 34.86 | 789,200 | +3.41(+10.84%) |
May 13, 2002 | 30.10 | 32.10 | 30.01 | 31.45 | 357,600 | +1.12(+3.69%) |
May 10, 2002 | 31.61 | 31.73 | 29.00 | 30.33 | 566,700 | -1.28(-4.05%) |
May 09, 2002 | 32.75 | 34.45 | 31.60 | 31.61 | 449,600 | -1.78(-5.33%) |
May 08, 2002 | 29.23 | 33.81 | 29.23 | 33.39 | 799,100 | +4.39(+15.14%) |
May 07, 2002 | 29.76 | 30.88 | 28.84 | 29.00 | 596,200 | -0.79(-2.65%) |
May 06, 2002 | 33.00 | 33.00 | 29.79 | 29.79 | 443,400 | -3.16(-9.59%) |
May 03, 2002 | 32.33 | 33.46 | 30.50 | 32.95 | 524,400 | +0.32(+0.98%) |
May 02, 2002 | 33.86 | 34.45 | 32.40 | 32.63 | 357,800 | -0.99(-2.94%) |
May 01, 2002 | 33.00 | 34.30 | 32.95 | 33.62 | 455,600 | +0.73(+2.22%) |
Apr 30, 2002 | 32.22 | 33.60 | 31.54 | 32.89 | 1,152,900 | +0.29(+0.89%) |
Apr 29, 2002 | 35.47 | 35.50 | 32.40 | 32.60 | 470,100 | -3.16(-8.84%) |
Apr 26, 2002 | 37.51 | 38.05 | 35.46 | 35.76 | 496,900 | -2.09(-5.52%) |
Apr 25, 2002 | 39.70 | 39.70 | 36.27 | 37.85 | 444,700 | -1.86(-4.68%) |
Apr 24, 2002 | 40.45 | 40.67 | 38.76 | 39.71 | 241,900 | -0.89(-2.19%) |
Apr 23, 2002 | 40.81 | 41.79 | 40.44 | 40.60 | 74,000 | -0.55(-1.34%) |
Apr 22, 2002 | 41.99 | 41.99 | 40.52 | 41.15 | 204,400 | -1.29(-3.04%) |
Apr 19, 2002 | 42.80 | 43.88 | 41.40 | 42.44 | 252,300 | -0.88(-2.03%) |
Apr 18, 2002 | 41.05 | 43.34 | 40.58 | 43.32 | 275,800 | +2.24(+5.45%) |
Apr 17, 2002 | 43.10 | 43.15 | 41.08 | 41.08 | 360,900 | -1.97(-4.58%) |
Apr 16, 2002 | 40.41 | 43.07 | 40.40 | 43.05 | 465,100 | +2.35(+5.77%) |
Apr 15, 2002 | 39.14 | 41.00 | 38.92 | 40.70 | 318,400 | +1.64(+4.20%) |
Apr 12, 2002 | 37.50 | 39.73 | 36.75 | 39.06 | 330,000 | +1.99(+5.37%) |
Apr 11, 2002 | 38.20 | 38.95 | 36.85 | 37.07 | 262,300 | -1.13(-2.96%) |
Apr 10, 2002 | 36.44 | 38.48 | 36.10 | 38.20 | 324,700 | +1.92(+5.29%) |
Apr 09, 2002 | 37.51 | 37.92 | 36.10 | 36.28 | 274,200 | -1.62(-4.27%) |
Apr 08, 2002 | 37.69 | 38.05 | 35.64 | 37.90 | 452,200 | +0.20(+0.53%) |
Apr 05, 2002 | 38.20 | 38.88 | 37.70 | 37.70 | 303,100 | -0.98(-2.53%) |
Apr 04, 2002 | 38.70 | 38.90 | 38.15 | 38.68 | 288,300 | -0.23(-0.59%) |
Apr 03, 2002 | 40.49 | 40.96 | 38.50 | 38.91 | 275,900 | -1.46(-3.62%) |
Apr 02, 2002 | 41.34 | 41.91 | 40.12 | 40.37 | 273,600 | -1.53(-3.65%) |
Apr 01, 2002 | 40.46 | 42.05 | 39.51 | 41.90 | 418,700 | +1.31(+3.23%) |
Mar 29, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.00(+0.00%) |
Mar 28, 2002 | 40.01 | 41.00 | 40.00 | 40.59 | 282,100 | +0.65(+1.63%) |
Mar 27, 2002 | 39.11 | 40.77 | 38.82 | 39.94 | 297,700 | +0.40(+1.01%) |
Mar 26, 2002 | 38.61 | 40.48 | 38.51 | 39.54 | 371,600 | +0.74(+1.91%) |
Mar 25, 2002 | 39.71 | 39.85 | 38.23 | 38.80 | 454,600 | -1.01(-2.54%) |
Mar 22, 2002 | 39.18 | 40.11 | 38.35 | 39.81 | 317,100 | +0.62(+1.58%) |
Mar 21, 2002 | 37.25 | 39.22 | 36.21 | 39.19 | 269,500 | +1.94(+5.21%) |
Mar 20, 2002 | 38.41 | 38.45 | 37.00 | 37.25 | 126,700 | -1.25(-3.25%) |
Mar 19, 2002 | 38.29 | 39.42 | 38.29 | 38.50 | 271,900 | +0.30(+0.79%) |
Mar 18, 2002 | 38.02 | 39.35 | 37.20 | 38.20 | 313,700 | +0.18(+0.47%) |
Mar 15, 2002 | 36.70 | 38.22 | 36.50 | 38.02 | 389,300 | +1.15(+3.12%) |
Mar 14, 2002 | 36.90 | 37.39 | 36.10 | 36.87 | 161,200 | -0.03(-0.08%) |
Mar 13, 2002 | 36.36 | 37.19 | 35.91 | 36.90 | 380,100 | +0.43(+1.18%) |
Mar 12, 2002 | 36.37 | 36.63 | 35.50 | 36.47 | 515,200 | +0.02(+0.05%) |
Mar 11, 2002 | 35.34 | 37.12 | 35.01 | 36.45 | 318,600 | +0.83(+2.33%) |
Mar 08, 2002 | 36.80 | 37.05 | 34.61 | 35.62 | 272,300 | -0.88(-2.41%) |
Mar 07, 2002 | 37.27 | 37.29 | 35.36 | 36.50 | 535,400 | -0.91(-2.43%) |
Mar 06, 2002 | 35.00 | 37.70 | 34.60 | 37.41 | 921,500 | +2.41(+6.89%) |
Mar 05, 2002 | 36.00 | 36.05 | 33.85 | 35.00 | 712,200 | -0.21(-0.60%) |
Mar 04, 2002 | 33.75 | 35.80 | 33.65 | 35.21 | 679,700 | +1.46(+4.33%) |
Mar 01, 2002 | 35.47 | 35.47 | 33.33 | 33.75 | 769,400 | -1.74(-4.90%) |
Feb 28, 2002 | 37.13 | 37.33 | 34.68 | 35.49 | 347,800 | -1.52(-4.11%) |
Feb 27, 2002 | 37.93 | 39.28 | 36.95 | 37.01 | 692,000 | +0.31(+0.84%) |
Feb 26, 2002 | 34.37 | 36.72 | 34.30 | 36.70 | 444,700 | +2.12(+6.13%) |
Feb 25, 2002 | 34.80 | 35.25 | 32.15 | 34.58 | 667,200 | -0.25(-0.72%) |
Feb 22, 2002 | 34.49 | 35.10 | 32.72 | 34.83 | 672,100 | -0.03(-0.09%) |
Feb 21, 2002 | 35.30 | 36.30 | 34.41 | 34.86 | 347,000 | -0.99(-2.76%) |
Feb 20, 2002 | 34.72 | 36.27 | 32.93 | 35.85 | 939,200 | +1.02(+2.93%) |
Feb 19, 2002 | 35.99 | 36.25 | 34.67 | 34.83 | 686,800 | -2.20(-5.94%) |
Feb 18, 2002 | 37.00 | 38.00 | 35.64 | 37.03 | 420,200 | +0.00(+0.00%) |
Feb 15, 2002 | 37.00 | 38.00 | 35.64 | 37.03 | 420,200 | +0.02(+0.05%) |
Feb 14, 2002 | 40.19 | 40.48 | 37.00 | 37.01 | 511,100 | -3.12(-7.77%) |
Feb 13, 2002 | 40.01 | 41.74 | 39.39 | 40.13 | 607,200 | -0.13(-0.32%) |
Feb 12, 2002 | 37.61 | 40.46 | 36.59 | 40.26 | 805,400 | +2.66(+7.07%) |
Feb 11, 2002 | 37.60 | 39.24 | 37.38 | 37.60 | 325,000 | -0.83(-2.16%) |
Feb 08, 2002 | 36.50 | 38.64 | 36.50 | 38.43 | 635,100 | +1.64(+4.46%) |
Feb 07, 2002 | 37.92 | 38.21 | 34.60 | 36.79 | 1,173,800 | -1.05(-2.77%) |
Feb 06, 2002 | 42.12 | 42.30 | 37.70 | 37.84 | 890,500 | -3.97(-9.50%) |
Feb 05, 2002 | 39.46 | 42.35 | 38.90 | 41.81 | 638,500 | +1.86(+4.66%) |
Feb 04, 2002 | 43.55 | 43.79 | 39.35 | 39.95 | 645,100 | -3.50(-8.06%) |
Feb 01, 2002 | 41.60 | 45.17 | 41.60 | 43.45 | 1,100,500 | +1.84(+4.42%) |
Jan 31, 2002 | 41.31 | 42.35 | 40.51 | 41.61 | 442,300 | +0.34(+0.82%) |
Jan 30, 2002 | 41.16 | 41.53 | 37.74 | 41.27 | 1,030,500 | +0.17(+0.41%) |
Jan 29, 2002 | 41.62 | 42.90 | 40.80 | 41.10 | 511,800 | -0.52(-1.25%) |
Jan 28, 2002 | 44.90 | 44.91 | 41.60 | 41.62 | 681,600 | -3.20(-7.14%) |
Jan 25, 2002 | 45.36 | 45.36 | 43.82 | 44.82 | 570,500 | -0.64(-1.41%) |
Jan 24, 2002 | 45.10 | 45.53 | 44.25 | 45.46 | 797,100 | +0.37(+0.82%) |
Jan 23, 2002 | 42.74 | 45.57 | 41.76 | 45.09 | 795,700 | +2.24(+5.23%) |
Jan 22, 2002 | 44.40 | 45.32 | 41.14 | 42.85 | 1,072,000 | -1.68(-3.77%) |
Jan 21, 2002 | 48.55 | 48.56 | 43.53 | 44.53 | 1,646,400 | +0.00(+0.00%) |
Jan 18, 2002 | 48.55 | 48.56 | 43.53 | 44.53 | 1,646,400 | -3.04(-6.39%) |
Jan 17, 2002 | 47.20 | 48.60 | 43.40 | 47.57 | 1,565,900 | +0.31(+0.66%) |
Jan 16, 2002 | 46.66 | 47.67 | 45.85 | 47.26 | 764,200 | +0.26(+0.55%) |
Jan 15, 2002 | 48.45 | 48.60 | 45.90 | 47.00 | 1,062,800 | -1.80(-3.69%) |
Jan 14, 2002 | 51.11 | 51.11 | 48.63 | 48.80 | 446,100 | -2.10(-4.13%) |
Jan 11, 2002 | 50.80 | 52.21 | 49.91 | 50.90 | 373,700 | +0.58(+1.15%) |
Jan 10, 2002 | 48.66 | 50.65 | 48.10 | 50.32 | 370,200 | -0.99(-1.93%) |