Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 24.50 | 25.59 | 24.18 | 25.05 | 7,360,422 | +0.01(+0.06%) |
Sep 27, 2002 | 25.59 | 26.30 | 24.81 | 25.04 | 5,992,547 | -1.05(-4.02%) |
Sep 26, 2002 | 25.66 | 26.41 | 25.29 | 26.09 | 8,529,099 | +0.44(+1.70%) |
Sep 25, 2002 | 25.07 | 25.88 | 24.30 | 25.65 | 8,698,681 | +1.11(+4.52%) |
Sep 24, 2002 | 24.22 | 25.50 | 24.22 | 24.54 | 8,299,475 | -0.15(-0.60%) |
Sep 23, 2002 | 24.94 | 25.07 | 24.23 | 24.69 | 8,337,340 | -0.76(-2.99%) |
Sep 20, 2002 | 25.08 | 25.84 | 24.66 | 25.45 | 6,531,719 | +0.38(+1.53%) |
Sep 19, 2002 | 26.64 | 27.14 | 24.96 | 25.07 | 18,457,312 | -3.11(-11.02%) |
Sep 18, 2002 | 28.32 | 28.49 | 27.81 | 28.17 | 8,975,501 | -0.62(-2.16%) |
Sep 17, 2002 | 30.23 | 30.28 | 28.62 | 28.79 | 4,976,547 | -0.84(-2.84%) |
Sep 16, 2002 | 29.25 | 29.65 | 28.99 | 29.64 | 4,241,695 | +0.12(+0.40%) |
Sep 13, 2002 | 29.21 | 30.00 | 29.04 | 29.52 | 4,782,489 | +0.12(+0.40%) |
Sep 12, 2002 | 29.77 | 29.78 | 29.21 | 29.40 | 5,544,388 | -0.43(-1.44%) |
Sep 11, 2002 | 31.72 | 32.32 | 29.70 | 29.83 | 4,016,939 | -0.04(-0.15%) |
Sep 10, 2002 | 30.29 | 30.39 | 29.58 | 29.87 | 4,784,923 | -0.42(-1.39%) |
Sep 09, 2002 | 29.25 | 30.49 | 28.77 | 30.30 | 6,974,739 | +0.67(+2.27%) |
Sep 06, 2002 | 29.91 | 30.13 | 29.39 | 29.62 | 4,950,988 | +0.58(+1.99%) |
Sep 05, 2002 | 29.76 | 30.43 | 28.69 | 29.05 | 8,775,087 | -1.54(-5.03%) |
Sep 04, 2002 | 29.50 | 30.69 | 29.19 | 30.58 | 7,831,165 | +1.07(+3.63%) |
Sep 03, 2002 | 30.78 | 30.87 | 29.23 | 29.51 | 8,850,547 | -2.08(-6.58%) |
Aug 30, 2002 | 31.26 | 32.33 | 31.09 | 31.59 | 5,293,667 | +0.33(+1.06%) |
Aug 29, 2002 | 31.06 | 32.06 | 30.73 | 31.26 | 5,672,047 | -0.16(-0.49%) |
Aug 28, 2002 | 32.06 | 32.24 | 30.92 | 31.41 | 6,742,140 | -1.18(-3.61%) |
Aug 27, 2002 | 33.82 | 34.00 | 32.37 | 32.59 | 7,260,485 | -0.66(-1.98%) |
Aug 26, 2002 | 33.09 | 33.46 | 32.20 | 33.25 | 4,332,030 | +0.44(+1.35%) |
Aug 23, 2002 | 33.44 | 33.44 | 32.54 | 32.80 | 4,166,776 | -0.63(-1.88%) |
Aug 22, 2002 | 33.57 | 33.78 | 32.98 | 33.43 | 5,649,057 | -0.14(-0.42%) |
Aug 21, 2002 | 33.42 | 34.02 | 32.68 | 33.57 | 6,782,710 | -0.24(-0.70%) |
Aug 20, 2002 | 33.68 | 34.27 | 33.68 | 33.81 | 6,895,358 | +1.03(+3.14%) |
Aug 16, 2002 | 31.95 | 33.05 | 31.63 | 32.78 | 6,331,440 | +0.08(+0.25%) |
Aug 15, 2002 | 32.68 | 33.21 | 31.44 | 32.70 | 10,461,028 | +0.16(+0.48%) |
Aug 14, 2002 | 30.17 | 32.63 | 30.17 | 32.54 | 9,065,836 | +2.08(+6.82%) |
Aug 13, 2002 | 30.95 | 32.23 | 30.42 | 30.47 | 7,246,151 | -0.51(-1.65%) |
Aug 12, 2002 | 30.91 | 31.14 | 30.36 | 30.98 | 4,839,422 | +2.59(+9.12%) |
Aug 07, 2002 | 28.74 | 29.12 | 27.57 | 28.39 | 6,519,412 | +0.24(+0.87%) |
Aug 06, 2002 | 27.55 | 28.88 | 27.55 | 28.14 | 6,706,033 | +0.97(+3.56%) |
Aug 05, 2002 | 28.31 | 28.31 | 26.85 | 27.18 | 6,454,230 | -1.13(-4.00%) |
Aug 02, 2002 | 29.21 | 29.31 | 27.86 | 28.31 | 6,268,421 | -1.01(-3.45%) |
Aug 01, 2002 | 29.41 | 29.82 | 29.17 | 29.32 | 7,652,929 | -0.52(-1.74%) |
Jul 31, 2002 | 30.30 | 30.52 | 28.90 | 29.84 | 7,537,170 | -0.46(-1.51%) |
Jul 30, 2002 | 28.93 | 30.65 | 28.89 | 30.30 | 9,645,442 | +1.04(+3.54%) |
Jul 29, 2002 | 29.13 | 29.32 | 28.69 | 29.26 | 11,603,876 | +1.15(+4.08%) |
Jul 26, 2002 | 27.84 | 28.22 | 27.03 | 28.11 | 7,509,177 | +0.36(+1.28%) |
Jul 25, 2002 | 27.89 | 28.65 | 26.66 | 27.76 | 10,447,504 | -0.27(-0.95%) |
Jul 24, 2002 | 24.96 | 28.54 | 24.77 | 28.03 | 14,712,730 | +1.70(+6.46%) |
Jul 23, 2002 | 27.01 | 27.84 | 25.96 | 26.33 | 16,757,172 | -0.69(-2.55%) |
Jul 22, 2002 | 28.29 | 28.43 | 26.99 | 27.01 | 10,387,191 | -1.57(-5.49%) |
Jul 19, 2002 | 28.14 | 28.80 | 27.88 | 28.58 | 11,305,012 | -0.92(-3.13%) |
Jul 17, 2002 | 30.39 | 31.21 | 28.51 | 29.50 | 13,108,470 | -1.11(-3.62%) |
Jul 12, 2002 | 30.19 | 30.87 | 29.59 | 30.61 | 7,065,210 | +0.30(+0.98%) |
Jul 11, 2002 | 29.45 | 30.38 | 28.85 | 30.32 | 8,865,963 | +0.67(+2.27%) |
Jul 10, 2002 | 31.24 | 31.57 | 29.51 | 29.65 | 8,064,306 | -1.20(-3.88%) |
Jul 09, 2002 | 32.17 | 32.17 | 30.76 | 30.84 | 5,827,294 | -1.32(-4.12%) |
Jul 08, 2002 | 32.30 | 32.54 | 31.75 | 32.17 | 5,751,023 | -0.13(-0.41%) |
Jul 05, 2002 | 31.72 | 32.43 | 31.21 | 32.30 | 3,364,038 | +1.78(+5.84%) |
Jul 04, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | +0.00(+0.00%) |
Jul 03, 2002 | 30.14 | 30.87 | 29.73 | 30.52 | 7,038,840 | -0.11(-0.36%) |
Jul 02, 2002 | 30.67 | 31.06 | 29.90 | 30.63 | 7,006,384 | -0.01(-0.05%) |
Jul 01, 2002 | 32.23 | 32.60 | 30.58 | 30.64 | 7,419,654 | -1.21(-3.81%) |
Jun 28, 2002 | 31.24 | 32.09 | 31.24 | 31.86 | 6,612,317 | +0.34(+1.08%) |
Jun 27, 2002 | 30.91 | 31.52 | 30.10 | 31.52 | 6,573,776 | +1.01(+3.32%) |
Jun 26, 2002 | 29.45 | 30.69 | 29.43 | 30.50 | 8,149,097 | -0.49(-1.57%) |
Jun 25, 2002 | 31.35 | 32.51 | 30.79 | 30.99 | 7,236,820 | -0.03(-0.10%) |
Jun 21, 2002 | 31.08 | 31.49 | 30.80 | 31.02 | 9,125,068 | -0.64(-2.01%) |
Jun 20, 2002 | 32.33 | 32.83 | 31.39 | 31.66 | 6,230,151 | -0.99(-3.04%) |
Jun 19, 2002 | 32.35 | 33.28 | 32.19 | 32.65 | 7,636,161 | -0.78(-2.32%) |
Jun 18, 2002 | 33.00 | 33.97 | 32.59 | 33.42 | 6,092,214 | +0.06(+0.18%) |
Jun 17, 2002 | 32.04 | 33.46 | 31.84 | 33.36 | 6,901,984 | +2.05(+6.54%) |
Jun 14, 2002 | 30.32 | 31.72 | 30.18 | 31.32 | 9,197,823 | -1.04(-3.20%) |
Jun 12, 2002 | 31.80 | 32.60 | 30.98 | 32.35 | 7,697,015 | +0.41(+1.27%) |
Jun 11, 2002 | 33.63 | 33.63 | 31.86 | 31.95 | 5,447,832 | -1.30(-3.91%) |
Jun 10, 2002 | 32.83 | 33.42 | 32.09 | 33.25 | 5,440,394 | +0.21(+0.65%) |
Jun 07, 2002 | 31.89 | 33.42 | 31.69 | 33.03 | 6,575,128 | +0.10(+0.29%) |
Jun 06, 2002 | 33.41 | 33.50 | 32.59 | 32.94 | 6,197,695 | -0.47(-1.42%) |
Jun 05, 2002 | 32.20 | 33.54 | 32.17 | 33.41 | 7,026,263 | -0.21(-0.62%) |
May 31, 2002 | 33.01 | 34.12 | 32.83 | 33.62 | 7,334,052 | -0.89(-2.57%) |
May 28, 2002 | 35.32 | 35.42 | 34.03 | 34.50 | 5,725,734 | -0.94(-2.65%) |
May 27, 2002 | 35.98 | 36.01 | 35.13 | 35.44 | 3,445,718 | +0.00(+0.00%) |
May 24, 2002 | 35.98 | 36.01 | 35.13 | 35.44 | 3,445,718 | -0.41(-1.13%) |
May 23, 2002 | 35.58 | 36.12 | 35.29 | 35.85 | 4,932,191 | +0.34(+0.96%) |
May 22, 2002 | 35.38 | 35.56 | 34.92 | 35.51 | 6,246,784 | -0.27(-0.76%) |
May 21, 2002 | 36.86 | 37.41 | 35.64 | 35.78 | 7,348,521 | -0.71(-1.95%) |
May 20, 2002 | 37.34 | 37.34 | 36.42 | 36.49 | 5,217,126 | -0.84(-2.26%) |
May 17, 2002 | 37.23 | 37.48 | 36.97 | 37.34 | 7,027,480 | +0.59(+1.61%) |
May 16, 2002 | 36.32 | 36.85 | 36.24 | 36.74 | 5,019,822 | +0.43(+1.18%) |
May 15, 2002 | 36.29 | 36.94 | 35.90 | 36.32 | 6,239,211 | -0.25(-0.69%) |
May 14, 2002 | 36.57 | 36.78 | 35.64 | 36.57 | 8,329,091 | +0.92(+2.59%) |
May 13, 2002 | 34.76 | 35.72 | 34.02 | 35.64 | 6,404,059 | +0.91(+2.62%) |
May 10, 2002 | 35.79 | 35.97 | 34.50 | 34.73 | 7,712,296 | -1.13(-3.15%) |
May 09, 2002 | 35.35 | 36.37 | 35.05 | 35.86 | 8,957,380 | +0.01(+0.02%) |
May 08, 2002 | 34.02 | 36.57 | 34.02 | 35.86 | 10,884,034 | +2.65(+8.00%) |
May 07, 2002 | 33.39 | 33.64 | 32.48 | 33.20 | 10,522,288 | -0.11(-0.33%) |
May 06, 2002 | 35.32 | 35.35 | 33.31 | 33.31 | 7,440,615 | -2.18(-6.15%) |
May 03, 2002 | 36.05 | 36.06 | 35.20 | 35.49 | 6,775,948 | -0.62(-1.72%) |
May 02, 2002 | 35.52 | 36.19 | 35.32 | 36.12 | 7,928,668 | +0.60(+1.69%) |
May 01, 2002 | 35.12 | 35.56 | 33.98 | 35.52 | 9,903,871 | +0.23(+0.65%) |
Apr 30, 2002 | 35.21 | 36.23 | 35.01 | 35.29 | 8,135,979 | +0.16(+0.46%) |
Apr 29, 2002 | 35.49 | 36.39 | 34.42 | 35.12 | 9,157,253 | -0.41(-1.14%) |
Apr 26, 2002 | 36.42 | 36.42 | 35.28 | 35.53 | 11,938,035 | -0.06(-0.17%) |
Apr 25, 2002 | 37.42 | 37.42 | 35.10 | 35.59 | 15,598,772 | -2.11(-5.61%) |
Apr 24, 2002 | 39.38 | 39.38 | 37.64 | 37.71 | 10,586,523 | -1.86(-4.69%) |
Apr 23, 2002 | 39.67 | 40.52 | 39.39 | 39.56 | 5,469,063 | -0.11(-0.28%) |
Apr 22, 2002 | 37.89 | 40.33 | 39.38 | 39.67 | 4,969,380 | -1.01(-2.47%) |
Apr 19, 2002 | 41.17 | 42.15 | 40.34 | 40.68 | 6,433,675 | -0.13(-0.33%) |
Apr 18, 2002 | 40.70 | 41.00 | 40.09 | 40.81 | 5,654,061 | +0.12(+0.29%) |
Apr 17, 2002 | 40.76 | 41.23 | 40.32 | 40.69 | 6,530,231 | +0.11(+0.27%) |
Apr 16, 2002 | 39.27 | 40.85 | 39.27 | 40.58 | 7,691,335 | +1.64(+4.22%) |
Apr 15, 2002 | 39.71 | 40.01 | 31.56 | 38.94 | 6,312,777 | -0.32(-0.81%) |
Apr 12, 2002 | 38.30 | 39.56 | 38.30 | 39.26 | 10,384,757 | +1.07(+2.81%) |
Apr 11, 2002 | 39.60 | 39.66 | 37.86 | 38.19 | 11,052,939 | -2.12(-5.27%) |
Apr 10, 2002 | 40.86 | 41.52 | 39.97 | 40.31 | 7,808,852 | -0.55(-1.34%) |
Apr 09, 2002 | 41.34 | 41.69 | 40.67 | 40.86 | 4,725,827 | -0.32(-0.77%) |
Apr 08, 2002 | 40.68 | 41.28 | 40.39 | 41.17 | 6,576,480 | -0.17(-0.41%) |
Apr 05, 2002 | 41.78 | 42.26 | 41.15 | 41.34 | 4,805,884 | -0.06(-0.14%) |
Apr 04, 2002 | 40.95 | 41.67 | 40.80 | 41.40 | 4,849,429 | +0.24(+0.59%) |
Apr 03, 2002 | 41.96 | 42.30 | 40.97 | 41.16 | 6,301,418 | -0.84(-1.99%) |
Apr 02, 2002 | 41.74 | 42.30 | 41.57 | 41.99 | 4,909,743 | -0.07(-0.18%) |
Apr 01, 2002 | 42.19 | 42.36 | 41.50 | 42.07 | 4,641,577 | -0.31(-0.73%) |
Mar 29, 2002 | 41.57 | 42.91 | 41.54 | 42.38 | 6,573,505 | +0.00(+0.00%) |
Mar 28, 2002 | 41.57 | 42.91 | 41.54 | 42.38 | 6,572,829 | +0.48(+1.15%) |
Mar 27, 2002 | 41.41 | 42.37 | 41.11 | 41.90 | 5,844,603 | +0.64(+1.56%) |
Mar 26, 2002 | 40.86 | 41.85 | 40.74 | 41.25 | 1,433,462 | +0.70(+1.71%) |
Mar 25, 2002 | 41.25 | 41.65 | 40.53 | 40.56 | 5,301,105 | -0.81(-1.97%) |
Mar 22, 2002 | 41.96 | 42.00 | 40.97 | 41.37 | 5,910,597 | -0.64(-1.53%) |
Mar 21, 2002 | 41.83 | 42.30 | 41.18 | 42.02 | 3,900,775 | +0.04(+0.09%) |
Mar 20, 2002 | 42.37 | 42.74 | 41.94 | 41.98 | 3,896,177 | -0.82(-1.92%) |
Mar 19, 2002 | 42.58 | 43.09 | 42.56 | 42.80 | 6,076,121 | +0.78(+1.87%) |
Mar 18, 2002 | 42.41 | 42.65 | 41.57 | 42.02 | 1,392,892 | +0.26(+0.62%) |
Mar 15, 2002 | 40.81 | 41.78 | 40.63 | 41.76 | 6,900,767 | +1.32(+3.27%) |
Mar 14, 2002 | 40.72 | 41.04 | 40.12 | 40.43 | 5,578,872 | -0.47(-1.16%) |
Mar 13, 2002 | 41.31 | 41.56 | 40.38 | 40.91 | 5,169,389 | -0.86(-2.05%) |
Mar 12, 2002 | 40.94 | 42.05 | 40.63 | 41.77 | 5,436,743 | +0.01(+0.04%) |
Mar 11, 2002 | 41.51 | 42.48 | 41.24 | 41.75 | 6,470,053 | -0.30(-0.70%) |
Mar 08, 2002 | 41.53 | 42.44 | 40.95 | 42.05 | 7,773,962 | +1.21(+2.97%) |
Mar 07, 2002 | 41.68 | 42.15 | 40.13 | 40.83 | 7,202,335 | -0.84(-2.02%) |
Mar 06, 2002 | 40.65 | 42.01 | 40.65 | 41.68 | 9,230,955 | +1.04(+2.55%) |
Mar 05, 2002 | 39.75 | 40.97 | 39.38 | 40.64 | 10,624,659 | +0.89(+2.25%) |
Mar 04, 2002 | 37.73 | 39.93 | 37.27 | 39.75 | 9,045,822 | +2.60(+6.99%) |
Mar 01, 2002 | 36.38 | 37.27 | 35.86 | 37.15 | 8,726,539 | +0.83(+2.28%) |
Feb 28, 2002 | 36.23 | 37.03 | 36.03 | 36.32 | 7,044,655 | +0.58(+1.63%) |
Feb 27, 2002 | 36.49 | 37.03 | 35.64 | 35.74 | 8,819,308 | -0.31(-0.86%) |
Feb 26, 2002 | 36.23 | 36.46 | 35.60 | 36.05 | 865,486 | +0.00(+0.00%) |
Feb 25, 2002 | 34.67 | 36.23 | 34.31 | 36.05 | 9,753,763 | +1.57(+4.55%) |
Feb 22, 2002 | 35.05 | 35.16 | 33.94 | 34.48 | 9,916,312 | -0.79(-2.24%) |
Feb 21, 2002 | 35.12 | 36.39 | 34.87 | 35.27 | 8,444,444 | -0.05(-0.15%) |
Feb 20, 2002 | 34.83 | 35.72 | 34.27 | 35.32 | 1,920,298 | +0.54(+1.55%) |
Feb 19, 2002 | 36.46 | 36.57 | 34.68 | 34.78 | 10,294,286 | -2.10(-5.69%) |
Feb 18, 2002 | 38.31 | 38.32 | 36.87 | 36.88 | 6,197,830 | +0.00(+0.00%) |
Feb 15, 2002 | 38.31 | 38.32 | 36.87 | 36.88 | 6,182,955 | -1.61(-4.19%) |
Feb 14, 2002 | 38.44 | 39.12 | 37.75 | 38.50 | 6,683,179 | +0.52(+1.38%) |
Feb 13, 2002 | 37.75 | 38.45 | 37.49 | 37.97 | 8,562,772 | +0.41(+1.08%) |
Feb 12, 2002 | 38.53 | 38.53 | 37.37 | 37.56 | 6,285,596 | -1.00(-2.59%) |
Feb 11, 2002 | 38.27 | 38.71 | 37.42 | 38.56 | 5,562,509 | +0.29(+0.75%) |
Feb 08, 2002 | 36.59 | 38.30 | 36.53 | 38.27 | 7,742,047 | +2.34(+6.50%) |
Feb 07, 2002 | 36.45 | 37.31 | 35.86 | 35.94 | 9,097,075 | -0.24(-0.65%) |
Feb 06, 2002 | 36.56 | 36.83 | 35.51 | 36.17 | 8,425,512 | -0.38(-1.05%) |
Feb 05, 2002 | 36.77 | 36.97 | 35.98 | 36.56 | 9,538,473 | -0.72(-1.94%) |
Feb 04, 2002 | 38.97 | 38.97 | 37.11 | 37.28 | 8,860,824 | -2.21(-5.60%) |
Feb 01, 2002 | 40.02 | 40.08 | 39.24 | 39.49 | 6,461,803 | -1.18(-2.89%) |
Jan 31, 2002 | 39.62 | 40.67 | 38.50 | 40.67 | 11,542,615 | +1.77(+4.56%) |
Jan 30, 2002 | 38.73 | 39.30 | 37.12 | 38.90 | 12,941,593 | +0.44(+1.15%) |
Jan 29, 2002 | 40.74 | 41.23 | 38.42 | 38.45 | 10,212,336 | -2.21(-5.44%) |
Jan 28, 2002 | 41.48 | 41.52 | 40.46 | 40.66 | 5,864,753 | -0.19(-0.47%) |
Jan 25, 2002 | 39.93 | 41.44 | 39.93 | 40.86 | 4,922,049 | +0.63(+1.56%) |
Jan 24, 2002 | 41.48 | 42.19 | 39.94 | 40.23 | 6,592,032 | -0.78(-1.91%) |
Jan 23, 2002 | 40.85 | 41.70 | 40.12 | 41.01 | 5,846,902 | +0.08(+0.20%) |
Jan 22, 2002 | 42.15 | 42.30 | 40.65 | 40.93 | 4,508,779 | -0.94(-2.24%) |
Jan 21, 2002 | 42.44 | 42.45 | 41.68 | 41.87 | 4,674,709 | +0.00(+0.00%) |
Jan 18, 2002 | 42.44 | 42.45 | 41.68 | 41.87 | 4,661,051 | -0.75(-1.77%) |
Jan 17, 2002 | 41.85 | 42.70 | 41.50 | 42.62 | 5,615,790 | +1.31(+3.17%) |
Jan 16, 2002 | 42.15 | 42.36 | 41.12 | 41.31 | 5,907,486 | -1.46(-3.42%) |
Jan 15, 2002 | 41.69 | 42.82 | 41.60 | 42.78 | 6,241,781 | +1.10(+2.64%) |
Jan 14, 2002 | 42.48 | 42.49 | 41.34 | 41.68 | 4,797,906 | -0.89(-2.08%) |
Jan 11, 2002 | 43.52 | 43.74 | 42.22 | 42.56 | 5,025,366 | -1.03(-2.36%) |
Jan 10, 2002 | 43.18 | 43.96 | 43.04 | 43.59 | 4,983,444 | +2.23(+5.38%) |