Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 27.29 | 28.22 | 27.20 | 27.50 | 1,854,600 | +0.33(+1.21%) |
Aug 29, 2002 | 27.30 | 28.00 | 26.81 | 27.17 | 2,428,400 | -0.83(-2.96%) |
Aug 28, 2002 | 28.48 | 28.58 | 27.60 | 28.00 | 1,512,400 | -0.54(-1.89%) |
Aug 27, 2002 | 29.49 | 29.73 | 28.25 | 28.54 | 1,757,700 | -0.70(-2.39%) |
Aug 26, 2002 | 29.00 | 29.55 | 28.50 | 29.24 | 1,797,200 | +0.36(+1.25%) |
Aug 23, 2002 | 29.10 | 29.88 | 28.87 | 28.88 | 1,428,300 | -0.73(-2.47%) |
Aug 22, 2002 | 28.30 | 29.93 | 28.00 | 29.61 | 3,166,000 | +1.61(+5.75%) |
Aug 21, 2002 | 27.90 | 28.28 | 27.15 | 28.00 | 2,609,200 | -0.20(-0.71%) |
Aug 20, 2002 | 29.52 | 29.70 | 27.82 | 28.20 | 3,045,100 | -1.24(-4.21%) |
Aug 16, 2002 | 29.95 | 30.20 | 29.10 | 29.44 | 3,468,300 | -1.13(-3.70%) |
Aug 15, 2002 | 27.70 | 30.58 | 27.70 | 30.57 | 4,933,900 | +2.87(+10.36%) |
Aug 14, 2002 | 26.55 | 27.74 | 25.85 | 27.70 | 3,436,500 | +1.84(+7.12%) |
Aug 13, 2002 | 26.50 | 26.95 | 25.81 | 25.86 | 2,248,500 | -0.54(-2.05%) |
Aug 12, 2002 | 25.60 | 27.03 | 25.06 | 26.40 | 2,211,200 | +2.43(+10.14%) |
Aug 07, 2002 | 23.97 | 24.03 | 22.60 | 23.97 | 3,484,900 | +0.23(+0.97%) |
Aug 06, 2002 | 23.30 | 24.22 | 23.13 | 23.74 | 2,648,500 | +0.94(+4.12%) |
Aug 05, 2002 | 23.91 | 24.05 | 22.60 | 22.80 | 3,935,600 | -1.11(-4.64%) |
Aug 02, 2002 | 25.62 | 25.73 | 23.64 | 23.91 | 4,470,700 | -1.71(-6.67%) |
Aug 01, 2002 | 26.20 | 27.09 | 25.52 | 25.62 | 2,846,800 | -1.18(-4.40%) |
Jul 31, 2002 | 28.30 | 28.30 | 26.52 | 26.80 | 3,896,800 | -1.10(-3.94%) |
Jul 30, 2002 | 28.00 | 28.49 | 27.50 | 27.90 | 3,062,200 | -0.36(-1.27%) |
Jul 29, 2002 | 26.80 | 28.35 | 26.80 | 28.26 | 2,178,400 | +1.70(+6.40%) |
Jul 26, 2002 | 26.50 | 27.65 | 25.89 | 26.56 | 2,533,400 | -0.18(-0.67%) |
Jul 25, 2002 | 27.00 | 27.80 | 25.94 | 26.74 | 2,227,400 | -0.26(-0.96%) |
Jul 24, 2002 | 24.60 | 27.22 | 24.44 | 27.00 | 2,725,800 | +2.06(+8.26%) |
Jul 23, 2002 | 26.00 | 26.70 | 24.80 | 24.94 | 2,612,900 | -1.17(-4.48%) |
Jul 22, 2002 | 27.15 | 28.25 | 25.95 | 26.11 | 3,310,900 | -1.39(-5.05%) |
Jul 19, 2002 | 28.60 | 28.80 | 27.32 | 27.50 | 2,509,200 | -1.64(-5.63%) |
Jul 17, 2002 | 29.50 | 30.24 | 28.67 | 29.14 | 1,815,600 | -0.38(-1.29%) |
Jul 12, 2002 | 30.65 | 30.72 | 29.00 | 29.52 | 2,886,700 | -0.81(-2.67%) |
Jul 11, 2002 | 30.89 | 30.89 | 29.00 | 30.33 | 2,949,700 | -0.57(-1.84%) |
Jul 10, 2002 | 32.50 | 32.86 | 30.70 | 30.90 | 2,223,600 | -1.03(-3.23%) |
Jul 09, 2002 | 31.00 | 32.15 | 31.00 | 31.93 | 2,810,800 | +0.16(+0.50%) |
Jul 08, 2002 | 32.70 | 33.15 | 31.56 | 31.77 | 1,919,000 | -1.53(-4.59%) |
Jul 05, 2002 | 32.78 | 33.37 | 32.71 | 33.30 | 783,800 | +0.85(+2.62%) |
Jul 04, 2002 | 31.45 | 32.56 | 30.56 | 32.45 | 2,816,900 | +0.00(+0.00%) |
Jul 03, 2002 | 31.45 | 32.56 | 30.56 | 32.45 | 2,816,700 | +0.85(+2.69%) |
Jul 02, 2002 | 32.51 | 32.70 | 31.42 | 31.60 | 3,016,800 | -0.91(-2.80%) |
Jul 01, 2002 | 33.30 | 33.70 | 32.40 | 32.51 | 2,293,900 | -0.78(-2.34%) |
Jun 28, 2002 | 33.30 | 34.35 | 33.22 | 33.29 | 2,854,700 | -0.44(-1.30%) |
Jun 27, 2002 | 34.30 | 34.49 | 33.35 | 33.73 | 1,926,100 | -0.33(-0.97%) |
Jun 26, 2002 | 33.75 | 34.28 | 33.21 | 34.06 | 2,775,600 | -0.38(-1.10%) |
Jun 25, 2002 | 35.50 | 35.75 | 34.43 | 34.44 | 1,607,600 | +0.04(+0.12%) |
Jun 21, 2002 | 35.16 | 35.65 | 35.13 | 34.40 | 3,135,200 | -0.75(-2.13%) |
Jun 20, 2002 | 35.50 | 35.74 | 34.92 | 35.15 | 2,099,200 | +0.15(+0.43%) |
Jun 19, 2002 | 35.41 | 35.88 | 34.76 | 35.00 | 2,997,300 | -0.88(-2.45%) |
Jun 18, 2002 | 36.30 | 36.54 | 35.55 | 35.88 | 1,339,100 | -0.51(-1.40%) |
Jun 17, 2002 | 35.90 | 36.64 | 35.84 | 36.39 | 2,155,400 | +1.06(+3.00%) |
Jun 14, 2002 | 35.15 | 35.58 | 34.20 | 35.33 | 1,572,300 | +0.94(+2.73%) |
Jun 12, 2002 | 33.95 | 34.45 | 33.46 | 34.39 | 3,034,100 | +0.91(+2.72%) |
Jun 11, 2002 | 34.93 | 35.12 | 33.35 | 33.48 | 2,404,800 | -1.46(-4.18%) |
Jun 10, 2002 | 35.49 | 36.04 | 34.78 | 34.94 | 1,345,700 | -0.79(-2.21%) |
Jun 07, 2002 | 34.78 | 36.90 | 34.15 | 35.73 | 2,406,500 | +0.95(+2.73%) |
Jun 06, 2002 | 35.55 | 36.00 | 34.35 | 34.78 | 2,698,100 | -0.27(-0.77%) |
Jun 05, 2002 | 35.00 | 35.10 | 34.10 | 35.05 | 2,200,500 | -1.60(-4.37%) |
May 31, 2002 | 36.50 | 37.04 | 35.86 | 36.65 | 1,482,900 | +0.24(+0.66%) |
May 28, 2002 | 36.50 | 36.90 | 36.17 | 36.41 | 1,324,100 | -0.14(-0.38%) |
May 27, 2002 | 36.70 | 36.80 | 35.95 | 36.55 | 1,543,200 | +0.00(+0.00%) |
May 24, 2002 | 36.70 | 36.80 | 35.95 | 36.55 | 1,542,600 | -0.29(-0.79%) |
May 23, 2002 | 36.50 | 37.30 | 36.30 | 36.84 | 2,977,900 | +0.65(+1.80%) |
May 22, 2002 | 35.00 | 36.26 | 34.90 | 36.19 | 1,957,100 | +1.06(+3.02%) |
May 21, 2002 | 35.60 | 35.87 | 35.13 | 35.13 | 1,489,800 | -0.47(-1.32%) |
May 20, 2002 | 35.64 | 36.18 | 35.25 | 35.60 | 1,412,500 | -0.04(-0.11%) |
May 17, 2002 | 36.70 | 36.71 | 35.46 | 35.64 | 2,146,300 | -1.22(-3.31%) |
May 16, 2002 | 36.18 | 37.01 | 36.18 | 36.86 | 2,087,700 | +0.90(+2.50%) |
May 15, 2002 | 37.05 | 37.18 | 35.96 | 35.96 | 2,870,800 | -1.52(-4.06%) |
May 14, 2002 | 38.50 | 38.50 | 37.20 | 37.48 | 2,838,500 | +0.00(+0.00%) |
May 13, 2002 | 36.75 | 37.65 | 36.64 | 37.48 | 2,344,100 | +0.35(+0.94%) |
May 10, 2002 | 37.20 | 37.47 | 36.87 | 37.13 | 1,687,700 | +0.24(+0.65%) |
May 09, 2002 | 37.75 | 38.00 | 36.75 | 36.89 | 1,609,400 | -1.21(-3.18%) |
May 08, 2002 | 36.93 | 38.37 | 36.93 | 38.10 | 1,572,700 | +1.67(+4.58%) |
May 07, 2002 | 36.77 | 37.30 | 36.30 | 36.43 | 2,352,600 | -0.48(-1.30%) |
May 06, 2002 | 37.70 | 37.91 | 36.91 | 36.91 | 2,971,600 | -1.55(-4.03%) |
May 03, 2002 | 38.89 | 39.44 | 37.96 | 38.46 | 3,219,700 | -0.38(-0.98%) |
May 02, 2002 | 38.28 | 38.93 | 37.88 | 38.84 | 2,774,700 | +0.44(+1.15%) |
May 01, 2002 | 37.30 | 38.80 | 37.13 | 38.40 | 2,596,100 | +0.72(+1.91%) |
Apr 30, 2002 | 38.20 | 38.31 | 37.47 | 37.68 | 2,059,100 | -0.30(-0.79%) |
Apr 29, 2002 | 38.23 | 38.70 | 37.93 | 37.98 | 2,279,200 | -0.27(-0.71%) |
Apr 26, 2002 | 38.40 | 38.40 | 37.69 | 38.25 | 2,662,300 | +0.56(+1.49%) |
Apr 25, 2002 | 37.15 | 38.19 | 36.70 | 37.69 | 2,361,700 | +0.54(+1.45%) |
Apr 24, 2002 | 36.25 | 37.30 | 36.21 | 37.15 | 2,297,200 | -0.05(-0.13%) |
Apr 23, 2002 | 36.45 | 37.40 | 36.42 | 37.20 | 2,032,800 | +0.20(+0.54%) |
Apr 22, 2002 | 36.98 | 37.44 | 36.52 | 37.00 | 1,881,800 | +0.02(+0.05%) |
Apr 19, 2002 | 37.17 | 37.22 | 36.25 | 36.98 | 2,200,100 | -0.19(-0.51%) |
Apr 18, 2002 | 36.50 | 37.49 | 35.92 | 37.17 | 2,762,700 | +0.34(+0.92%) |
Apr 17, 2002 | 37.00 | 37.38 | 36.63 | 36.83 | 2,267,800 | +0.60(+1.66%) |
Apr 16, 2002 | 35.35 | 36.60 | 34.96 | 36.23 | 2,658,700 | +1.45(+4.17%) |
Apr 15, 2002 | 34.90 | 35.32 | 34.70 | 34.78 | 2,364,000 | +1.03(+3.05%) |
Apr 12, 2002 | 35.15 | 35.16 | 33.17 | 33.75 | 3,685,900 | -1.60(-4.53%) |
Apr 11, 2002 | 35.50 | 36.15 | 35.15 | 35.35 | 2,246,000 | -0.26(-0.73%) |
Apr 10, 2002 | 34.45 | 35.70 | 34.25 | 35.61 | 3,335,000 | +0.99(+2.86%) |
Apr 09, 2002 | 34.40 | 34.90 | 34.15 | 34.62 | 2,204,800 | -0.28(-0.80%) |
Apr 08, 2002 | 36.00 | 36.59 | 34.58 | 34.90 | 2,313,400 | +0.05(+0.14%) |
Apr 05, 2002 | 36.25 | 36.27 | 34.40 | 34.85 | 3,069,200 | -0.76(-2.13%) |
Apr 04, 2002 | 36.00 | 36.59 | 35.40 | 35.61 | 3,392,900 | -0.33(-0.92%) |
Apr 03, 2002 | 36.60 | 36.69 | 35.70 | 35.94 | 2,945,300 | -1.11(-3.00%) |
Apr 02, 2002 | 37.22 | 37.95 | 36.85 | 37.05 | 3,500,100 | -0.17(-0.46%) |
Apr 01, 2002 | 37.97 | 38.31 | 36.64 | 37.22 | 3,397,700 | -1.03(-2.69%) |
Mar 29, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,530,600 | +0.00(+0.00%) |
Mar 28, 2002 | 37.90 | 38.49 | 37.60 | 38.25 | 1,529,000 | +0.05(+0.13%) |
Mar 27, 2002 | 37.73 | 38.53 | 37.53 | 38.20 | 2,709,700 | +0.70(+1.87%) |
Mar 26, 2002 | 37.30 | 37.76 | 36.56 | 37.50 | 1,954,300 | +0.26(+0.70%) |
Mar 25, 2002 | 36.50 | 38.15 | 36.50 | 37.24 | 2,621,600 | +0.49(+1.33%) |
Mar 22, 2002 | 37.85 | 38.10 | 36.65 | 36.75 | 4,691,800 | -2.55(-6.49%) |
Mar 21, 2002 | 38.75 | 39.68 | 38.45 | 39.30 | 1,646,800 | +0.55(+1.42%) |
Mar 20, 2002 | 39.00 | 39.88 | 38.75 | 38.75 | 2,115,100 | -0.67(-1.70%) |
Mar 19, 2002 | 39.20 | 39.60 | 38.79 | 39.42 | 2,555,000 | +0.31(+0.79%) |
Mar 18, 2002 | 38.35 | 39.28 | 37.85 | 39.11 | 1,420,200 | +0.88(+2.30%) |
Mar 15, 2002 | 37.60 | 38.40 | 37.42 | 38.23 | 2,692,800 | +0.73(+1.95%) |
Mar 14, 2002 | 37.65 | 37.75 | 36.85 | 37.50 | 1,908,600 | -0.40(-1.06%) |
Mar 13, 2002 | 39.70 | 39.95 | 37.89 | 37.90 | 2,562,500 | -1.47(-3.73%) |
Mar 12, 2002 | 37.73 | 39.50 | 37.55 | 39.37 | 2,370,200 | +1.24(+3.25%) |
Mar 11, 2002 | 38.10 | 38.94 | 37.85 | 38.13 | 2,896,600 | +0.47(+1.25%) |
Mar 08, 2002 | 37.77 | 37.95 | 37.13 | 37.66 | 3,517,800 | -0.10(-0.26%) |
Mar 07, 2002 | 39.40 | 39.94 | 37.65 | 37.76 | 2,808,200 | -0.74(-1.92%) |
Mar 06, 2002 | 36.90 | 38.55 | 36.50 | 38.50 | 2,685,900 | +0.99(+2.64%) |
Mar 05, 2002 | 37.75 | 38.00 | 37.08 | 37.51 | 1,612,200 | -0.05(-0.13%) |
Mar 04, 2002 | 36.10 | 38.10 | 35.92 | 37.56 | 3,625,900 | +1.46(+4.04%) |
Mar 01, 2002 | 36.10 | 36.19 | 35.20 | 36.10 | 2,349,100 | +0.79(+2.24%) |
Feb 28, 2002 | 35.40 | 36.09 | 35.15 | 35.31 | 4,860,000 | +0.19(+0.54%) |
Feb 27, 2002 | 36.00 | 36.19 | 34.91 | 35.12 | 2,198,900 | -0.68(-1.90%) |
Feb 26, 2002 | 36.30 | 36.36 | 35.45 | 35.80 | 3,319,200 | -0.20(-0.56%) |
Feb 25, 2002 | 35.50 | 36.19 | 35.30 | 36.00 | 2,500,000 | +0.85(+2.42%) |
Feb 22, 2002 | 35.00 | 35.90 | 34.66 | 35.15 | 2,953,700 | +0.20(+0.57%) |
Feb 21, 2002 | 34.60 | 35.18 | 34.52 | 34.95 | 3,524,900 | +0.95(+2.79%) |
Feb 20, 2002 | 33.83 | 34.30 | 33.56 | 34.00 | 1,551,300 | +0.05(+0.15%) |
Feb 19, 2002 | 34.10 | 34.50 | 33.05 | 33.95 | 1,591,900 | -0.46(-1.34%) |
Feb 18, 2002 | 34.65 | 34.85 | 33.76 | 34.41 | 1,831,600 | +0.00(+0.00%) |
Feb 15, 2002 | 34.65 | 34.85 | 33.76 | 34.41 | 1,831,300 | +0.30(+0.88%) |
Feb 14, 2002 | 34.65 | 34.99 | 33.70 | 34.11 | 2,386,200 | +0.13(+0.38%) |
Feb 13, 2002 | 34.00 | 34.31 | 33.35 | 33.98 | 2,466,600 | +0.00(+0.00%) |
Feb 12, 2002 | 34.30 | 34.80 | 33.90 | 33.98 | 1,748,400 | -0.52(-1.51%) |
Feb 11, 2002 | 33.16 | 34.75 | 32.83 | 34.50 | 2,185,500 | +1.35(+4.07%) |
Feb 08, 2002 | 33.45 | 33.50 | 32.84 | 33.15 | 2,542,300 | -0.06(-0.18%) |
Feb 07, 2002 | 34.13 | 34.19 | 32.99 | 33.21 | 2,532,100 | -1.07(-3.12%) |
Feb 06, 2002 | 34.40 | 35.15 | 33.96 | 34.28 | 2,139,000 | -0.11(-0.32%) |
Feb 05, 2002 | 34.50 | 34.79 | 33.60 | 34.39 | 3,187,500 | -0.17(-0.49%) |
Feb 04, 2002 | 34.97 | 35.04 | 34.13 | 34.56 | 3,609,900 | -0.41(-1.17%) |
Feb 01, 2002 | 34.95 | 35.80 | 34.78 | 34.97 | 4,322,900 | -0.23(-0.65%) |
Jan 31, 2002 | 34.02 | 35.57 | 33.96 | 35.20 | 3,264,900 | +1.18(+3.47%) |
Jan 30, 2002 | 32.08 | 34.12 | 31.96 | 34.02 | 2,191,400 | +1.52(+4.68%) |
Jan 29, 2002 | 32.95 | 33.25 | 32.13 | 32.50 | 1,824,800 | -0.84(-2.52%) |
Jan 28, 2002 | 34.48 | 34.69 | 33.21 | 33.34 | 2,637,700 | -1.28(-3.70%) |
Jan 25, 2002 | 34.00 | 35.35 | 33.85 | 34.62 | 2,588,000 | +1.12(+3.34%) |
Jan 24, 2002 | 32.90 | 33.84 | 32.72 | 33.50 | 2,073,800 | +0.53(+1.61%) |
Jan 23, 2002 | 31.70 | 33.08 | 31.45 | 32.97 | 2,051,200 | +1.67(+5.34%) |
Jan 22, 2002 | 32.00 | 32.43 | 31.24 | 31.30 | 1,572,800 | -0.34(-1.07%) |
Jan 21, 2002 | 31.75 | 31.80 | 31.06 | 31.64 | 1,976,700 | +0.00(+0.00%) |
Jan 18, 2002 | 31.75 | 31.80 | 31.06 | 31.64 | 1,976,700 | +0.66(+2.13%) |
Jan 17, 2002 | 31.50 | 31.61 | 30.50 | 30.98 | 2,873,600 | -0.12(-0.39%) |
Jan 16, 2002 | 31.70 | 32.21 | 31.10 | 31.10 | 2,195,300 | -1.25(-3.86%) |
Jan 15, 2002 | 31.65 | 32.84 | 31.52 | 32.35 | 2,450,800 | +1.25(+4.02%) |
Jan 14, 2002 | 31.64 | 32.28 | 31.00 | 31.10 | 2,868,800 | -1.13(-3.51%) |
Jan 11, 2002 | 33.10 | 33.31 | 32.19 | 32.23 | 1,958,500 | -1.32(-3.93%) |
Jan 10, 2002 | 33.95 | 33.96 | 33.10 | 33.55 | 2,014,700 | -2.92(-8.01%) |