Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 35.56 | 36.68 | 35.27 | 36.37 | 4,289,142 | +0.65(+1.82%) |
Aug 29, 2002 | 35.90 | 36.43 | 35.42 | 35.72 | 4,125,225 | -0.62(-1.71%) |
Aug 28, 2002 | 36.46 | 36.84 | 35.99 | 36.34 | 3,213,545 | -0.31(-0.84%) |
Aug 27, 2002 | 37.46 | 37.69 | 36.44 | 36.65 | 5,332,020 | -0.73(-1.94%) |
Aug 26, 2002 | 37.72 | 37.72 | 36.19 | 37.37 | 4,975,775 | +0.05(+0.13%) |
Aug 23, 2002 | 38.85 | 38.85 | 37.28 | 37.32 | 5,856,332 | -1.62(-4.15%) |
Aug 22, 2002 | 36.46 | 38.97 | 36.34 | 38.94 | 9,405,214 | +2.52(+6.93%) |
Aug 21, 2002 | 35.68 | 36.41 | 35.52 | 36.41 | 4,195,293 | +0.68(+1.89%) |
Aug 20, 2002 | 35.44 | 36.18 | 35.41 | 35.74 | 3,952,210 | -0.04(-0.11%) |
Aug 16, 2002 | 36.23 | 36.49 | 35.57 | 35.78 | 4,767,008 | -0.46(-1.26%) |
Aug 15, 2002 | 36.49 | 36.92 | 35.74 | 36.23 | 4,700,611 | -0.26(-0.70%) |
Aug 14, 2002 | 34.75 | 37.44 | 34.15 | 36.49 | 8,306,473 | +1.40(+4.00%) |
Aug 13, 2002 | 36.03 | 36.47 | 35.09 | 35.09 | 4,679,543 | -1.25(-3.45%) |
Aug 12, 2002 | 35.85 | 36.43 | 35.34 | 36.34 | 4,203,114 | +1.55(+4.47%) |
Aug 07, 2002 | 33.33 | 34.92 | 33.31 | 34.79 | 5,425,710 | +1.80(+5.47%) |
Aug 06, 2002 | 32.86 | 34.27 | 32.58 | 32.98 | 5,716,994 | +0.53(+1.62%) |
Aug 05, 2002 | 33.46 | 33.68 | 32.17 | 32.45 | 5,716,356 | -1.31(-3.88%) |
Aug 02, 2002 | 34.65 | 35.32 | 32.96 | 33.76 | 10,795,398 | -0.70(-2.02%) |
Aug 01, 2002 | 36.60 | 36.60 | 34.46 | 34.46 | 8,310,782 | -2.14(-5.85%) |
Jul 31, 2002 | 35.59 | 36.95 | 35.19 | 36.60 | 9,426,920 | +0.11(+0.29%) |
Jul 30, 2002 | 35.27 | 37.12 | 35.19 | 36.50 | 8,094,673 | +0.69(+1.92%) |
Jul 29, 2002 | 34.65 | 35.87 | 34.55 | 35.81 | 8,846,905 | +2.16(+6.42%) |
Jul 26, 2002 | 32.46 | 33.77 | 32.20 | 33.65 | 7,347,229 | +1.18(+3.65%) |
Jul 25, 2002 | 31.11 | 33.20 | 30.45 | 32.46 | 10,247,784 | +1.48(+4.77%) |
Jul 24, 2002 | 29.79 | 31.48 | 29.46 | 30.98 | 10,156,488 | +0.48(+1.58%) |
Jul 23, 2002 | 30.67 | 31.23 | 30.09 | 30.50 | 9,334,827 | +0.00(+0.00%) |
Jul 22, 2002 | 30.01 | 31.95 | 29.77 | 30.50 | 11,250,121 | +0.33(+1.10%) |
Jul 19, 2002 | 29.76 | 30.32 | 29.23 | 30.17 | 11,531,350 | -1.72(-5.40%) |
Jul 17, 2002 | 32.96 | 33.08 | 31.75 | 31.89 | 10,004,062 | +0.40(+1.27%) |
Jul 12, 2002 | 30.70 | 31.73 | 30.17 | 31.49 | 5,968,536 | +0.35(+1.13%) |
Jul 11, 2002 | 30.07 | 31.31 | 29.51 | 31.14 | 10,716,233 | +0.95(+3.15%) |
Jul 10, 2002 | 30.70 | 31.45 | 29.67 | 30.19 | 9,544,551 | -1.13(-3.60%) |
Jul 09, 2002 | 32.64 | 32.64 | 31.31 | 31.31 | 8,213,421 | -1.32(-4.05%) |
Jul 08, 2002 | 31.72 | 32.64 | 31.72 | 32.64 | 4,529,033 | -0.10(-0.31%) |
Jul 05, 2002 | 31.63 | 32.74 | 31.58 | 32.74 | 3,656,457 | +1.10(+3.49%) |
Jul 04, 2002 | 32.45 | 32.64 | 31.26 | 31.63 | 10,463,893 | +0.00(+0.00%) |
Jul 03, 2002 | 32.45 | 32.64 | 31.26 | 31.63 | 10,439,952 | -1.02(-3.13%) |
Jul 02, 2002 | 33.68 | 34.01 | 32.36 | 32.66 | 7,790,141 | -1.03(-3.05%) |
Jul 01, 2002 | 35.34 | 35.40 | 32.94 | 33.68 | 10,316,575 | -1.65(-4.68%) |
Jun 28, 2002 | 37.06 | 37.47 | 35.21 | 35.34 | 11,151,005 | -2.15(-5.73%) |
Jun 27, 2002 | 36.53 | 37.49 | 36.06 | 37.49 | 3,704,179 | +1.08(+2.96%) |
Jun 26, 2002 | 35.65 | 36.88 | 34.95 | 36.41 | 4,693,270 | +0.55(+1.54%) |
Jun 25, 2002 | 36.30 | 37.15 | 35.71 | 35.86 | 3,683,909 | -0.73(-1.99%) |
Jun 21, 2002 | 37.06 | 37.32 | 36.50 | 36.58 | 5,785,307 | -1.10(-2.93%) |
Jun 20, 2002 | 37.84 | 38.34 | 37.60 | 37.69 | 2,861,131 | -0.33(-0.87%) |
Jun 19, 2002 | 38.85 | 39.16 | 37.62 | 38.02 | 3,798,827 | -1.23(-3.13%) |
Jun 18, 2002 | 38.86 | 39.47 | 38.56 | 39.25 | 3,680,079 | +0.15(+0.38%) |
Jun 17, 2002 | 37.81 | 39.44 | 37.79 | 39.10 | 5,084,309 | +1.22(+3.23%) |
Jun 14, 2002 | 37.59 | 38.22 | 36.84 | 37.87 | 3,921,086 | +1.22(+3.33%) |
Jun 12, 2002 | 37.44 | 37.80 | 36.40 | 36.65 | 5,872,772 | -0.78(-2.09%) |
Jun 11, 2002 | 38.26 | 38.60 | 37.32 | 37.44 | 8,452,195 | -0.98(-2.54%) |
Jun 10, 2002 | 38.22 | 38.84 | 37.91 | 38.41 | 3,921,086 | +0.01(+0.02%) |
Jun 07, 2002 | 38.45 | 38.72 | 37.69 | 38.41 | 6,457,894 | -0.05(-0.13%) |
Jun 06, 2002 | 39.35 | 39.37 | 38.41 | 38.46 | 4,809,304 | -0.80(-2.04%) |
Jun 05, 2002 | 38.97 | 39.26 | 38.69 | 39.26 | 4,776,744 | -1.28(-3.15%) |
May 31, 2002 | 40.81 | 41.03 | 40.35 | 40.54 | 4,656,879 | +0.46(+1.14%) |
May 28, 2002 | 40.19 | 40.41 | 39.97 | 40.08 | 3,337,081 | +0.10(+0.25%) |
May 27, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,751,799 | +0.00(+0.00%) |
May 24, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,747,969 | -0.65(-1.60%) |
May 23, 2002 | 40.38 | 40.66 | 39.66 | 40.63 | 5,965,664 | +0.43(+1.08%) |
May 22, 2002 | 40.35 | 40.61 | 39.98 | 40.20 | 4,293,931 | +0.10(+0.25%) |
May 21, 2002 | 40.10 | 40.71 | 39.91 | 40.10 | 4,881,926 | +0.00(+0.00%) |
May 20, 2002 | 40.72 | 41.03 | 39.94 | 40.10 | 4,024,991 | -0.63(-1.54%) |
May 17, 2002 | 39.66 | 40.86 | 39.57 | 40.72 | 4,482,906 | +1.00(+2.51%) |
May 16, 2002 | 39.79 | 39.94 | 39.34 | 39.73 | 6,284,241 | -0.06(-0.16%) |
May 15, 2002 | 40.79 | 40.91 | 39.53 | 39.79 | 6,978,216 | -1.37(-3.33%) |
May 14, 2002 | 40.58 | 41.26 | 40.58 | 41.16 | 5,204,334 | +0.70(+1.73%) |
May 13, 2002 | 40.29 | 40.54 | 40.17 | 40.46 | 3,557,819 | -0.08(-0.20%) |
May 10, 2002 | 40.73 | 41.02 | 40.36 | 40.54 | 5,168,901 | -0.19(-0.46%) |
May 09, 2002 | 41.92 | 41.95 | 40.63 | 40.73 | 12,850,190 | -1.48(-3.50%) |
May 08, 2002 | 40.98 | 42.51 | 40.74 | 42.21 | 3,760,681 | +1.58(+3.89%) |
May 07, 2002 | 41.35 | 41.71 | 40.41 | 40.63 | 5,807,333 | -0.45(-1.10%) |
May 06, 2002 | 41.98 | 41.98 | 41.06 | 41.08 | 3,731,951 | -0.83(-1.99%) |
May 03, 2002 | 42.13 | 42.35 | 41.68 | 41.92 | 6,382,081 | -0.69(-1.62%) |
May 02, 2002 | 41.98 | 42.77 | 41.70 | 42.60 | 6,131,656 | +0.50(+1.19%) |
May 01, 2002 | 41.98 | 42.39 | 41.73 | 42.10 | 9,411,758 | +0.72(+1.74%) |
Apr 30, 2002 | 39.85 | 41.56 | 39.47 | 41.38 | 21,268,708 | -1.41(-3.29%) |
Apr 29, 2002 | 43.71 | 43.72 | 42.33 | 42.79 | 2,489,883 | -1.08(-2.46%) |
Apr 26, 2002 | 44.11 | 44.36 | 43.54 | 43.87 | 4,310,211 | -0.24(-0.54%) |
Apr 25, 2002 | 43.79 | 44.76 | 43.49 | 44.11 | 27,580,242 | +0.32(+0.73%) |
Apr 24, 2002 | 44.88 | 45.27 | 43.76 | 43.79 | 7,014,766 | -1.26(-2.80%) |
Apr 23, 2002 | 46.05 | 46.08 | 44.78 | 45.05 | 4,552,974 | -0.95(-2.06%) |
Apr 22, 2002 | 46.36 | 46.36 | 45.52 | 45.99 | 4,542,600 | -0.27(-0.58%) |
Apr 19, 2002 | 46.46 | 46.46 | 46.06 | 46.26 | 4,296,804 | -0.20(-0.43%) |
Apr 18, 2002 | 46.27 | 46.56 | 45.17 | 46.46 | 5,595,214 | +0.55(+1.19%) |
Apr 17, 2002 | 46.24 | 46.49 | 45.31 | 45.92 | 5,598,406 | -0.51(-1.11%) |
Apr 16, 2002 | 46.58 | 46.99 | 46.05 | 46.43 | 8,674,688 | -0.68(-1.45%) |
Apr 15, 2002 | 46.99 | 48.23 | 46.51 | 47.12 | 7,910,805 | +1.12(+2.42%) |
Apr 12, 2002 | 46.65 | 46.66 | 45.74 | 46.00 | 6,756,521 | -0.62(-1.33%) |
Apr 11, 2002 | 47.05 | 47.34 | 46.43 | 46.62 | 5,278,232 | -0.40(-0.85%) |
Apr 10, 2002 | 46.73 | 47.22 | 46.43 | 47.02 | 4,664,380 | +0.30(+0.64%) |
Apr 09, 2002 | 46.86 | 47.05 | 46.61 | 46.72 | 4,492,642 | +0.04(+0.09%) |
Apr 08, 2002 | 47.21 | 47.55 | 46.24 | 46.68 | 6,427,569 | -0.53(-1.13%) |
Apr 05, 2002 | 48.17 | 48.17 | 46.86 | 47.21 | 6,863,458 | -0.53(-1.12%) |
Apr 04, 2002 | 47.62 | 47.99 | 47.21 | 47.74 | 6,242,583 | -0.90(-1.85%) |
Apr 03, 2002 | 49.33 | 49.35 | 47.93 | 48.64 | 4,957,899 | -0.69(-1.40%) |
Apr 02, 2002 | 48.62 | 49.43 | 48.37 | 49.33 | 5,189,331 | +0.64(+1.31%) |
Apr 01, 2002 | 47.74 | 48.87 | 47.59 | 48.69 | 4,213,009 | +0.95(+1.99%) |
Mar 29, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,673,422 | +0.00(+0.00%) |
Mar 28, 2002 | 47.25 | 47.87 | 47.20 | 47.74 | 5,657,461 | +0.26(+0.55%) |
Mar 27, 2002 | 47.77 | 47.92 | 47.18 | 47.48 | 6,105,959 | -0.76(-1.58%) |
Mar 26, 2002 | 48.24 | 48.56 | 47.97 | 48.24 | 4,498,867 | -0.23(-0.47%) |
Mar 25, 2002 | 49.20 | 49.34 | 48.47 | 48.47 | 3,392,146 | -0.86(-1.75%) |
Mar 22, 2002 | 49.25 | 49.56 | 49.20 | 49.33 | 750,157 | -0.23(-0.46%) |
Mar 21, 2002 | 49.93 | 49.93 | 49.28 | 49.56 | 3,627,089 | -0.08(-0.16%) |
Mar 20, 2002 | 50.56 | 50.56 | 49.50 | 49.64 | 7,190,814 | -0.91(-1.81%) |
Mar 19, 2002 | 50.50 | 50.81 | 50.29 | 50.56 | 3,446,732 | +0.06(+0.11%) |
Mar 18, 2002 | 50.00 | 50.70 | 49.65 | 50.50 | 4,804,995 | +0.47(+0.94%) |
Mar 15, 2002 | 50.12 | 50.12 | 49.53 | 50.03 | 5,465,772 | +0.38(+0.76%) |
Mar 14, 2002 | 49.65 | 49.93 | 49.36 | 49.65 | 3,180,665 | -0.15(-0.30%) |
Mar 13, 2002 | 49.74 | 50.00 | 48.71 | 49.80 | 7,325,203 | +0.06(+0.13%) |
Mar 12, 2002 | 48.87 | 49.74 | 48.87 | 49.74 | 3,522,705 | +0.32(+0.65%) |
Mar 11, 2002 | 49.00 | 49.49 | 48.90 | 49.42 | 2,929,922 | +0.43(+0.87%) |
Mar 08, 2002 | 49.43 | 49.47 | 48.62 | 49.00 | 3,828,673 | -0.18(-0.36%) |
Mar 07, 2002 | 49.11 | 49.25 | 48.74 | 49.17 | 3,749,987 | +0.18(+0.36%) |
Mar 06, 2002 | 48.09 | 49.19 | 48.09 | 49.00 | 3,754,296 | +0.60(+1.23%) |
Mar 05, 2002 | 49.06 | 49.06 | 48.15 | 48.40 | 4,240,302 | -0.78(-1.59%) |
Mar 04, 2002 | 48.24 | 49.18 | 47.77 | 49.18 | 7,498,538 | +0.63(+1.29%) |
Mar 01, 2002 | 47.40 | 48.65 | 46.71 | 48.56 | 4,582,342 | +1.11(+2.34%) |
Feb 28, 2002 | 48.52 | 48.81 | 47.45 | 47.45 | 4,260,732 | -1.07(-2.21%) |
Feb 27, 2002 | 47.93 | 48.69 | 47.74 | 48.52 | 4,024,991 | +0.95(+2.00%) |
Feb 26, 2002 | 47.51 | 47.97 | 47.15 | 47.57 | 5,127,722 | -0.46(-0.95%) |
Feb 25, 2002 | 48.29 | 48.86 | 47.86 | 48.02 | 4,427,682 | -0.27(-0.56%) |
Feb 22, 2002 | 47.71 | 48.52 | 47.71 | 48.29 | 4,167,681 | +0.30(+0.63%) |
Feb 21, 2002 | 48.14 | 48.55 | 47.99 | 47.99 | 5,112,719 | -0.14(-0.30%) |
Feb 20, 2002 | 47.42 | 48.24 | 47.16 | 48.14 | 4,590,961 | +0.72(+1.52%) |
Feb 19, 2002 | 47.86 | 47.86 | 47.27 | 47.42 | 2,602,087 | -0.44(-0.93%) |
Feb 18, 2002 | 48.16 | 48.27 | 47.62 | 47.86 | 3,073,249 | +0.00(+0.00%) |
Feb 15, 2002 | 48.16 | 48.27 | 47.62 | 47.86 | 3,073,249 | -0.02(-0.04%) |
Feb 14, 2002 | 47.69 | 48.42 | 47.40 | 47.88 | 4,498,388 | +0.19(+0.39%) |
Feb 13, 2002 | 47.67 | 47.84 | 47.15 | 47.69 | 3,045,797 | +0.23(+0.49%) |
Feb 12, 2002 | 46.91 | 47.75 | 46.78 | 47.46 | 3,687,421 | +0.56(+1.19%) |
Feb 11, 2002 | 45.71 | 47.28 | 45.67 | 46.90 | 3,446,572 | +0.75(+1.62%) |
Feb 08, 2002 | 45.37 | 46.18 | 45.20 | 46.16 | 3,519,832 | +0.51(+1.11%) |
Feb 07, 2002 | 46.24 | 46.29 | 45.27 | 45.65 | 3,939,122 | -0.31(-0.68%) |
Feb 06, 2002 | 46.23 | 46.83 | 45.89 | 45.96 | 3,803,615 | -0.36(-0.78%) |
Feb 05, 2002 | 45.77 | 46.71 | 45.77 | 46.33 | 3,594,050 | +0.40(+0.87%) |
Feb 04, 2002 | 46.86 | 47.13 | 45.67 | 45.93 | 3,012,120 | -0.93(-1.99%) |
Feb 01, 2002 | 46.90 | 47.12 | 46.54 | 46.86 | 3,075,005 | -0.19(-0.41%) |
Jan 31, 2002 | 46.43 | 47.05 | 45.86 | 47.05 | 4,764,774 | +0.66(+1.43%) |
Jan 30, 2002 | 45.80 | 46.61 | 45.74 | 46.39 | 5,501,524 | +0.40(+0.87%) |
Jan 29, 2002 | 46.65 | 46.90 | 45.68 | 45.99 | 4,484,981 | -0.56(-1.20%) |
Jan 28, 2002 | 47.02 | 47.08 | 46.38 | 46.55 | 4,093,782 | -0.51(-1.09%) |
Jan 25, 2002 | 46.49 | 47.36 | 46.36 | 47.06 | 5,822,495 | +0.63(+1.36%) |
Jan 24, 2002 | 46.99 | 47.00 | 45.80 | 46.43 | 8,931,178 | -1.05(-2.20%) |
Jan 23, 2002 | 47.61 | 48.05 | 47.27 | 47.47 | 4,393,366 | -0.05(-0.11%) |
Jan 22, 2002 | 46.62 | 47.52 | 46.62 | 47.52 | 5,776,049 | +0.79(+1.69%) |
Jan 21, 2002 | 47.02 | 47.46 | 46.53 | 46.73 | 6,231,889 | +0.00(+0.00%) |
Jan 18, 2002 | 47.02 | 47.46 | 46.53 | 46.73 | 6,215,929 | -0.53(-1.11%) |
Jan 17, 2002 | 47.74 | 47.79 | 47.00 | 47.26 | 3,669,066 | -0.39(-0.83%) |
Jan 16, 2002 | 48.24 | 48.61 | 47.65 | 47.65 | 4,222,905 | -0.62(-1.28%) |
Jan 15, 2002 | 48.61 | 48.89 | 48.16 | 48.27 | 5,653,151 | +0.03(+0.07%) |
Jan 14, 2002 | 47.87 | 48.71 | 47.47 | 48.24 | 4,575,319 | +0.38(+0.79%) |
Jan 11, 2002 | 48.59 | 48.87 | 47.87 | 47.87 | 5,026,850 | -0.25(-0.52%) |
Jan 10, 2002 | 47.35 | 48.34 | 47.27 | 48.12 | 5,274,881 | -1.09(-2.22%) |