Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.77 | 32.65 | 31.77 | 32.16 | 29,141 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.18 | 31.80 | 31.99 | 18,928 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.53 | 32.15 | 32.36 | 789,827 | -0.20(-0.61%) |
Aug 27, 2002 | 32.71 | 32.79 | 32.31 | 32.56 | 22,605 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.20 | 32.54 | 28,733 | -0.07(-0.20%) |
Aug 23, 2002 | 33.01 | 33.01 | 32.47 | 32.60 | 81,706 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.61 | 32.93 | 52,836 | +0.12(+0.38%) |
Aug 21, 2002 | 33.23 | 33.23 | 32.55 | 32.80 | 53,653 | -0.17(-0.51%) |
Aug 20, 2002 | 33.05 | 33.12 | 32.60 | 32.97 | 72,310 | +0.18(+0.56%) |
Aug 16, 2002 | 32.73 | 33.09 | 32.58 | 32.79 | 22,605 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.23 | 32.73 | 32.73 | 60,190 | -0.31(-0.93%) |
Aug 14, 2002 | 32.23 | 33.05 | 32.02 | 33.04 | 28,733 | +0.82(+2.53%) |
Aug 13, 2002 | 32.35 | 32.74 | 32.13 | 32.22 | 37,721 | -0.09(-0.27%) |
Aug 12, 2002 | 32.24 | 32.59 | 32.09 | 32.31 | 60,326 | +0.81(+2.56%) |
Aug 07, 2002 | 31.32 | 31.63 | 31.03 | 31.50 | 26,146 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.99 | 31.00 | 40,036 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 31.00 | 31.06 | 21,652 | -0.37(-1.17%) |
Aug 02, 2002 | 31.58 | 31.80 | 31.17 | 31.43 | 42,214 | -0.09(-0.28%) |
Aug 01, 2002 | 31.87 | 31.99 | 31.41 | 31.52 | 66,862 | -0.17(-0.53%) |
Jul 31, 2002 | 31.58 | 31.72 | 31.15 | 31.69 | 139,309 | +0.59(+1.91%) |
Jul 30, 2002 | 31.43 | 31.50 | 31.02 | 31.09 | 83,885 | -0.51(-1.63%) |
Jul 29, 2002 | 30.76 | 31.61 | 30.63 | 31.61 | 31,865 | +1.20(+3.94%) |
Jul 26, 2002 | 30.11 | 30.43 | 30.11 | 30.41 | 29,005 | -0.10(-0.34%) |
Jul 25, 2002 | 29.63 | 30.58 | 29.61 | 30.51 | 78,438 | +0.61(+2.04%) |
Jul 24, 2002 | 28.20 | 29.90 | 28.20 | 29.90 | 52,700 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.33 | 28.78 | 50,113 | +0.33(+1.16%) |
Jul 22, 2002 | 28.79 | 28.84 | 27.96 | 28.45 | 78,029 | +0.29(+1.02%) |
Jul 19, 2002 | 29.12 | 29.12 | 27.95 | 28.16 | 55,424 | -2.34(-7.66%) |
Jul 17, 2002 | 30.63 | 30.90 | 30.49 | 30.50 | 29,414 | -0.47(-1.52%) |
Jul 12, 2002 | 30.92 | 31.58 | 30.73 | 30.97 | 54,743 | -0.62(-1.95%) |
Jul 11, 2002 | 31.69 | 31.94 | 31.12 | 31.58 | 52,564 | -0.75(-2.32%) |
Jul 10, 2002 | 32.75 | 32.94 | 32.19 | 32.33 | 32,818 | -0.47(-1.43%) |
Jul 09, 2002 | 33.31 | 33.42 | 32.80 | 32.80 | 42,623 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.68 | 33.38 | 33.41 | 36,223 | +0.04(+0.11%) |
Jul 05, 2002 | 32.81 | 33.38 | 32.80 | 33.38 | 7,217 | +0.39(+1.18%) |
Jul 04, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | +0.00(+0.00%) |
Jul 03, 2002 | 33.06 | 33.35 | 32.61 | 32.99 | 20,835 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.21 | 17,975 | -0.21(-0.64%) |
Jul 01, 2002 | 33.45 | 33.74 | 33.42 | 33.42 | 33,635 | +0.01(+0.02%) |
Jun 28, 2002 | 33.66 | 33.79 | 33.41 | 33.41 | 11,302 | -0.14(-0.42%) |
Jun 27, 2002 | 33.48 | 33.58 | 33.03 | 33.55 | 28,869 | +0.38(+1.15%) |
Jun 26, 2002 | 32.73 | 33.41 | 32.56 | 33.17 | 34,861 | -0.03(-0.09%) |
Jun 25, 2002 | 34.15 | 34.21 | 33.08 | 33.20 | 49,432 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.88 | 34.30 | 34.51 | 37,993 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.78 | 13,617 | -0.12(-0.36%) |
Jun 19, 2002 | 34.98 | 35.12 | 34.76 | 34.90 | 11,711 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.08 | 34.84 | 35.01 | 15,796 | +0.08(+0.23%) |
Jun 17, 2002 | 34.57 | 35.03 | 34.57 | 34.93 | 24,511 | +0.36(+1.04%) |
Jun 14, 2002 | 34.40 | 34.57 | 34.09 | 34.57 | 49,977 | -0.60(-1.71%) |
Jun 12, 2002 | 34.70 | 35.17 | 34.70 | 35.17 | 18,928 | +0.38(+1.10%) |
Jun 11, 2002 | 35.23 | 35.28 | 34.76 | 34.79 | 53,245 | -0.18(-0.53%) |
Jun 10, 2002 | 34.80 | 35.09 | 34.80 | 34.97 | 22,877 | +0.04(+0.13%) |
Jun 07, 2002 | 34.81 | 35.14 | 34.81 | 34.93 | 20,698 | -0.07(-0.21%) |
Jun 06, 2002 | 35.51 | 35.59 | 34.93 | 35.00 | 27,371 | -0.55(-1.55%) |
Jun 05, 2002 | 35.03 | 35.57 | 35.03 | 35.55 | 24,784 | +0.08(+0.23%) |
May 31, 2002 | 35.17 | 35.64 | 35.17 | 35.47 | 7,489 | +0.57(+1.62%) |
May 28, 2002 | 35.36 | 35.36 | 34.82 | 34.90 | 28,052 | -0.46(-1.31%) |
May 27, 2002 | 35.51 | 35.68 | 35.25 | 35.37 | 16,885 | +0.00(+0.00%) |
May 24, 2002 | 35.51 | 35.68 | 35.25 | 35.37 | 16,885 | -0.15(-0.43%) |
May 23, 2002 | 35.58 | 35.61 | 35.37 | 35.52 | 17,430 | +0.00(+0.00%) |
May 22, 2002 | 35.27 | 35.55 | 35.15 | 35.52 | 8,442 | +0.25(+0.71%) |
May 21, 2002 | 35.58 | 35.59 | 35.15 | 35.27 | 52,019 | -0.23(-0.64%) |
May 20, 2002 | 35.70 | 35.73 | 35.37 | 35.50 | 109,350 | -0.25(-0.70%) |
May 17, 2002 | 35.83 | 35.83 | 35.50 | 35.75 | 20,562 | +0.01(+0.02%) |
May 16, 2002 | 35.54 | 35.83 | 35.53 | 35.74 | 1,377,023 | +0.25(+0.70%) |
May 15, 2002 | 35.62 | 35.78 | 35.43 | 35.49 | 23,150 | -0.35(-0.96%) |
May 14, 2002 | 35.95 | 35.95 | 35.62 | 35.84 | 69,995 | -0.01(-0.04%) |
May 13, 2002 | 35.62 | 35.89 | 35.55 | 35.85 | 26,282 | +0.26(+0.72%) |
May 10, 2002 | 35.70 | 35.81 | 35.50 | 35.59 | 38,946 | -0.10(-0.29%) |
May 09, 2002 | 35.62 | 35.83 | 35.62 | 35.70 | 23,422 | +0.04(+0.12%) |
May 08, 2002 | 35.65 | 35.71 | 35.40 | 35.65 | 28,052 | -0.07(-0.19%) |
May 07, 2002 | 35.78 | 35.87 | 35.65 | 35.72 | 15,388 | -0.05(-0.14%) |
May 06, 2002 | 35.91 | 36.06 | 35.77 | 35.77 | 20,154 | -0.02(-0.06%) |
May 03, 2002 | 35.98 | 35.98 | 35.67 | 35.79 | 16,749 | -0.34(-0.93%) |
May 02, 2002 | 35.84 | 36.15 | 35.78 | 36.13 | 46,436 | +0.37(+1.03%) |
May 01, 2002 | 35.25 | 35.86 | 35.20 | 35.76 | 135,223 | +0.52(+1.48%) |
Apr 30, 2002 | 35.14 | 35.35 | 35.12 | 35.24 | 10,485 | +0.24(+0.67%) |
Apr 29, 2002 | 35.10 | 35.26 | 34.93 | 35.01 | 9,668 | -0.08(-0.23%) |
Apr 26, 2002 | 35.31 | 35.31 | 35.09 | 35.09 | 9,804 | -0.19(-0.54%) |
Apr 25, 2002 | 35.31 | 35.48 | 35.11 | 35.28 | 1,370,623 | -0.02(-0.06%) |
Apr 24, 2002 | 35.53 | 35.61 | 35.30 | 35.30 | 25,873 | -0.13(-0.37%) |
Apr 23, 2002 | 35.40 | 35.59 | 35.27 | 35.43 | 12,392 | +0.04(+0.10%) |
Apr 22, 2002 | 35.37 | 35.51 | 35.23 | 35.40 | 313,616 | +0.27(+0.77%) |
Apr 19, 2002 | 34.99 | 35.25 | 34.99 | 35.12 | 8,170 | +0.23(+0.67%) |
Apr 18, 2002 | 35.10 | 35.12 | 34.89 | 34.89 | 76,667 | -0.18(-0.50%) |
Apr 17, 2002 | 35.28 | 35.36 | 35.01 | 35.06 | 9,668 | -0.31(-0.87%) |
Apr 16, 2002 | 35.14 | 35.37 | 35.10 | 35.37 | 97,911 | +0.29(+0.82%) |
Apr 15, 2002 | 35.37 | 35.37 | 34.97 | 35.09 | 13,753 | -0.16(-0.46%) |
Apr 12, 2002 | 35.17 | 35.42 | 35.17 | 35.25 | 16,341 | +0.07(+0.21%) |
Apr 11, 2002 | 35.58 | 35.63 | 35.17 | 35.17 | 16,068 | -0.40(-1.14%) |
Apr 10, 2002 | 34.99 | 35.58 | 34.95 | 35.58 | 6,945 | +0.73(+2.11%) |
Apr 09, 2002 | 34.92 | 35.01 | 34.75 | 34.84 | 6,808 | +0.03(+0.08%) |
Apr 08, 2002 | 34.55 | 34.85 | 34.54 | 34.81 | 12,392 | +0.12(+0.36%) |
Apr 05, 2002 | 34.77 | 34.77 | 34.40 | 34.69 | 9,396 | +0.07(+0.21%) |
Apr 04, 2002 | 34.37 | 34.70 | 34.29 | 34.62 | 15,796 | +0.40(+1.16%) |
Apr 03, 2002 | 34.49 | 34.49 | 34.18 | 34.22 | 165,727 | -0.41(-1.19%) |
Apr 02, 2002 | 34.53 | 34.63 | 34.38 | 34.63 | 11,983 | -0.05(-0.15%) |
Apr 01, 2002 | 34.59 | 34.68 | 34.30 | 34.68 | 69,041 | -0.12(-0.36%) |
Mar 29, 2002 | 34.70 | 34.87 | 34.59 | 34.81 | 11,030 | +0.00(+0.00%) |
Mar 28, 2002 | 34.70 | 34.87 | 34.59 | 34.81 | 11,030 | +0.12(+0.36%) |
Mar 27, 2002 | 34.71 | 34.84 | 34.59 | 34.68 | 17,839 | -0.02(-0.06%) |
Mar 26, 2002 | 34.55 | 34.79 | 34.55 | 34.70 | 8,851 | +0.26(+0.77%) |
Mar 25, 2002 | 34.59 | 34.66 | 34.40 | 34.44 | 15,524 | -0.26(-0.74%) |
Mar 22, 2002 | 34.33 | 34.83 | 34.33 | 34.70 | 8,715 | +0.12(+0.36%) |
Mar 21, 2002 | 34.18 | 34.57 | 34.18 | 34.57 | 11,030 | +0.28(+0.81%) |
Mar 20, 2002 | 34.17 | 34.43 | 34.17 | 34.29 | 7,489 | -0.10(-0.30%) |
Mar 19, 2002 | 34.07 | 34.47 | 33.98 | 34.40 | 24,784 | +0.40(+1.17%) |
Mar 18, 2002 | 34.11 | 34.11 | 33.78 | 34.00 | 13,890 | +0.07(+0.19%) |
Mar 15, 2002 | 33.74 | 34.10 | 33.74 | 33.93 | 11,166 | +0.29(+0.85%) |
Mar 14, 2002 | 33.59 | 33.68 | 33.43 | 33.65 | 50,249 | +0.26(+0.79%) |
Mar 13, 2002 | 33.71 | 33.71 | 33.35 | 33.38 | 11,575 | -0.26(-0.79%) |
Mar 12, 2002 | 33.27 | 33.65 | 33.18 | 33.65 | 20,835 | +0.23(+0.70%) |
Mar 11, 2002 | 33.27 | 33.45 | 33.10 | 33.41 | 23,150 | -0.07(-0.22%) |
Mar 08, 2002 | 33.45 | 33.63 | 33.33 | 33.49 | 16,749 | +0.06(+0.18%) |
Mar 07, 2002 | 33.60 | 33.60 | 33.17 | 33.43 | 22,469 | -0.32(-0.94%) |
Mar 06, 2002 | 33.43 | 33.82 | 33.43 | 33.74 | 6,264 | +0.12(+0.37%) |
Mar 05, 2002 | 33.85 | 33.85 | 33.39 | 33.62 | 17,566 | -0.17(-0.50%) |
Mar 04, 2002 | 34.11 | 34.13 | 33.60 | 33.79 | 29,278 | -0.29(-0.84%) |
Mar 01, 2002 | 33.63 | 34.07 | 33.63 | 34.07 | 36,086 | +0.59(+1.78%) |
Feb 28, 2002 | 33.49 | 33.71 | 33.43 | 33.48 | 10,077 | -0.01(-0.02%) |
Feb 27, 2002 | 33.67 | 33.74 | 33.31 | 33.49 | 12,255 | -0.23(-0.68%) |
Feb 26, 2002 | 33.74 | 33.76 | 33.43 | 33.71 | 20,971 | -0.04(-0.11%) |
Feb 25, 2002 | 33.45 | 33.83 | 33.41 | 33.75 | 15,388 | +0.48(+1.43%) |
Feb 22, 2002 | 32.82 | 33.45 | 32.82 | 33.27 | 9,123 | +0.48(+1.46%) |
Feb 21, 2002 | 33.13 | 33.21 | 32.78 | 32.80 | 18,656 | -0.15(-0.47%) |
Feb 20, 2002 | 32.64 | 33.12 | 32.50 | 32.95 | 13,617 | +0.31(+0.94%) |
Feb 19, 2002 | 32.71 | 32.77 | 32.53 | 32.64 | 25,192 | -0.12(-0.38%) |
Feb 18, 2002 | 32.75 | 32.99 | 32.63 | 32.77 | 7,762 | +0.00(+0.00%) |
Feb 15, 2002 | 32.75 | 32.99 | 32.63 | 32.77 | 7,762 | +0.05(+0.16%) |
Feb 14, 2002 | 32.60 | 32.77 | 32.53 | 32.71 | 367,678 | +0.19(+0.59%) |
Feb 13, 2002 | 32.30 | 32.58 | 32.30 | 32.52 | 2,587 | +0.21(+0.66%) |
Feb 12, 2002 | 32.26 | 32.40 | 32.26 | 32.31 | 2,315 | +0.01(+0.02%) |
Feb 11, 2002 | 32.20 | 32.30 | 32.04 | 32.30 | 27,099 | +0.34(+1.06%) |
Feb 08, 2002 | 31.98 | 32.07 | 31.69 | 31.97 | 5,583 | -0.18(-0.57%) |
Feb 07, 2002 | 32.20 | 32.31 | 31.99 | 32.15 | 7,081 | -0.10(-0.30%) |
Feb 06, 2002 | 32.20 | 32.24 | 31.83 | 32.24 | 4,221 | +0.01(+0.02%) |
Feb 05, 2002 | 32.02 | 32.49 | 32.02 | 32.24 | 40,853 | +0.18(+0.55%) |
Feb 04, 2002 | 32.42 | 32.49 | 32.06 | 32.06 | 14,162 | -0.26(-0.80%) |
Feb 01, 2002 | 32.16 | 32.44 | 32.11 | 32.32 | 14,570 | +0.18(+0.55%) |
Jan 31, 2002 | 32.09 | 32.31 | 31.96 | 32.14 | 87,970 | +0.29(+0.90%) |
Jan 30, 2002 | 31.50 | 31.86 | 31.50 | 31.86 | 11,847 | +0.26(+0.84%) |
Jan 29, 2002 | 32.05 | 32.05 | 31.47 | 31.59 | 13,753 | -0.33(-1.04%) |
Jan 28, 2002 | 31.98 | 32.02 | 31.83 | 31.92 | 11,438 | -0.07(-0.23%) |
Jan 25, 2002 | 31.80 | 32.04 | 31.80 | 32.00 | 10,349 | +0.21(+0.67%) |
Jan 24, 2002 | 31.98 | 31.98 | 31.65 | 31.78 | 5,855 | -0.05(-0.16%) |
Jan 23, 2002 | 31.87 | 32.03 | 31.78 | 31.83 | 7,353 | -0.23(-0.71%) |
Jan 22, 2002 | 31.98 | 32.06 | 31.81 | 32.06 | 26,690 | +0.07(+0.21%) |
Jan 21, 2002 | 31.94 | 32.00 | 31.77 | 32.00 | 17,839 | +0.00(+0.00%) |
Jan 18, 2002 | 31.94 | 32.00 | 31.77 | 32.00 | 17,839 | +0.04(+0.14%) |
Jan 17, 2002 | 31.72 | 31.95 | 31.54 | 31.95 | 12,528 | +0.26(+0.83%) |
Jan 16, 2002 | 31.87 | 31.87 | 31.65 | 31.69 | 10,621 | -0.17(-0.53%) |
Jan 15, 2002 | 31.76 | 31.91 | 31.63 | 31.86 | 113,980 | +0.21(+0.65%) |
Jan 14, 2002 | 31.65 | 31.75 | 31.54 | 31.65 | 18,520 | +0.09(+0.28%) |
Jan 11, 2002 | 31.53 | 31.70 | 31.49 | 31.56 | 10,757 | +0.25(+0.80%) |
Jan 10, 2002 | 31.37 | 31.53 | 31.30 | 31.31 | 5,855 | -0.70(-2.20%) |