Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 31.03 | 31.35 | 30.79 | 30.91 | 1,743,484 | -0.21(-0.67%) |
Aug 29, 2002 | 30.43 | 31.37 | 30.43 | 31.12 | 3,037,461 | +0.23(+0.74%) |
Aug 28, 2002 | 31.16 | 31.30 | 30.76 | 30.89 | 3,435,452 | -0.61(-1.95%) |
Aug 27, 2002 | 32.37 | 32.39 | 31.41 | 31.50 | 3,443,028 | -0.61(-1.91%) |
Aug 26, 2002 | 31.68 | 32.21 | 31.38 | 32.11 | 2,896,801 | +0.57(+1.82%) |
Aug 23, 2002 | 32.15 | 32.35 | 31.54 | 31.54 | 2,755,382 | -0.85(-2.63%) |
Aug 22, 2002 | 32.15 | 32.57 | 31.94 | 32.39 | 2,372,290 | +0.21(+0.64%) |
Aug 21, 2002 | 31.64 | 32.19 | 31.43 | 32.19 | 3,171,303 | +0.65(+2.05%) |
Aug 20, 2002 | 31.60 | 31.64 | 31.30 | 31.54 | 2,937,711 | +0.28(+0.89%) |
Aug 16, 2002 | 30.75 | 31.41 | 30.60 | 31.26 | 3,121,302 | +0.47(+1.53%) |
Aug 15, 2002 | 31.01 | 31.09 | 30.65 | 30.79 | 4,417,299 | +0.03(+0.10%) |
Aug 14, 2002 | 29.92 | 30.85 | 29.36 | 30.76 | 5,349,144 | +1.06(+3.57%) |
Aug 13, 2002 | 30.53 | 30.82 | 29.66 | 29.70 | 2,645,026 | -0.87(-2.85%) |
Aug 12, 2002 | 30.29 | 30.79 | 30.18 | 30.57 | 1,694,493 | +0.30(+0.99%) |
Aug 07, 2002 | 30.39 | 30.63 | 29.62 | 30.27 | 4,047,591 | +0.11(+0.38%) |
Aug 06, 2002 | 29.42 | 30.15 | 29.30 | 30.15 | 1,876,821 | +1.26(+4.36%) |
Aug 05, 2002 | 29.69 | 29.81 | 28.90 | 28.90 | 2,264,459 | -0.79(-2.67%) |
Aug 02, 2002 | 30.59 | 30.63 | 29.64 | 29.69 | 3,349,086 | -0.96(-3.14%) |
Aug 01, 2002 | 31.01 | 31.18 | 30.49 | 30.65 | 2,537,699 | -0.46(-1.46%) |
Jul 31, 2002 | 31.60 | 31.64 | 31.03 | 31.10 | 2,316,733 | -0.49(-1.55%) |
Jul 30, 2002 | 31.56 | 31.85 | 30.70 | 31.60 | 4,297,094 | +0.09(+0.30%) |
Jul 29, 2002 | 31.01 | 31.80 | 30.69 | 31.50 | 2,988,470 | +1.17(+3.85%) |
Jul 26, 2002 | 30.08 | 30.33 | 29.56 | 30.33 | 3,131,908 | +0.48(+1.59%) |
Jul 25, 2002 | 29.30 | 30.57 | 29.07 | 29.86 | 7,893,662 | -0.24(-0.79%) |
Jul 24, 2002 | 27.88 | 30.10 | 27.52 | 30.10 | 8,369,181 | +1.68(+5.92%) |
Jul 23, 2002 | 30.15 | 30.15 | 28.41 | 28.41 | 4,024,106 | -1.57(-5.23%) |
Jul 22, 2002 | 30.33 | 30.80 | 29.54 | 29.98 | 4,199,364 | -0.61(-1.99%) |
Jul 19, 2002 | 30.91 | 31.15 | 30.35 | 30.59 | 3,611,720 | -1.78(-5.50%) |
Jul 17, 2002 | 32.86 | 32.87 | 31.73 | 32.37 | 3,370,047 | -0.12(-0.37%) |
Jul 12, 2002 | 32.71 | 33.33 | 32.43 | 32.49 | 4,286,487 | -0.40(-1.20%) |
Jul 11, 2002 | 32.87 | 32.96 | 32.11 | 32.89 | 4,274,113 | -0.14(-0.43%) |
Jul 10, 2002 | 34.01 | 34.01 | 33.01 | 33.03 | 51,769,172 | -0.93(-2.75%) |
Jul 09, 2002 | 34.13 | 34.13 | 33.96 | 33.96 | 2,044,251 | -0.13(-0.38%) |
Jul 08, 2002 | 34.75 | 34.94 | 34.07 | 34.09 | 2,285,419 | -0.72(-2.07%) |
Jul 05, 2002 | 34.11 | 34.82 | 33.98 | 34.82 | 1,342,715 | +1.12(+3.31%) |
Jul 04, 2002 | 33.98 | 34.05 | 33.26 | 33.70 | 3,672,581 | +0.00(+0.00%) |
Jul 03, 2002 | 33.98 | 34.05 | 33.26 | 33.70 | 3,672,581 | -0.41(-1.20%) |
Jul 02, 2002 | 35.07 | 35.08 | 34.05 | 34.11 | 1,944,248 | -1.06(-3.01%) |
Jul 01, 2002 | 36.00 | 36.28 | 35.08 | 35.16 | 2,329,107 | -0.73(-2.04%) |
Jun 28, 2002 | 36.22 | 36.69 | 35.90 | 35.90 | 3,796,574 | -0.42(-1.14%) |
Jun 27, 2002 | 36.15 | 36.31 | 35.43 | 36.31 | 5,516,826 | +0.69(+1.92%) |
Jun 26, 2002 | 34.85 | 38.41 | 34.81 | 35.63 | 8,753,283 | -0.02(-0.06%) |
Jun 25, 2002 | 36.39 | 36.57 | 35.42 | 35.65 | 1,897,529 | -0.63(-1.72%) |
Jun 21, 2002 | 36.35 | 36.68 | 36.11 | 36.27 | 2,163,193 | -0.08(-0.22%) |
Jun 20, 2002 | 36.53 | 36.89 | 36.16 | 36.35 | 2,504,112 | -0.08(-0.22%) |
Jun 19, 2002 | 36.71 | 37.37 | 36.43 | 36.43 | 2,964,732 | -0.75(-2.01%) |
Jun 18, 2002 | 37.04 | 37.44 | 36.89 | 37.18 | 2,406,130 | +0.10(+0.28%) |
Jun 17, 2002 | 36.33 | 37.14 | 36.33 | 37.08 | 1,867,478 | +0.84(+2.33%) |
Jun 14, 2002 | 35.48 | 36.27 | 35.05 | 36.23 | 4,285,730 | -0.32(-0.87%) |
Jun 12, 2002 | 36.43 | 36.70 | 36.02 | 36.55 | 3,262,720 | +0.12(+0.33%) |
Jun 11, 2002 | 37.22 | 37.30 | 36.43 | 36.43 | 2,666,996 | -0.59(-1.60%) |
Jun 10, 2002 | 37.14 | 37.40 | 36.91 | 37.02 | 3,089,735 | -0.04(-0.11%) |
Jun 07, 2002 | 36.13 | 37.22 | 36.12 | 37.06 | 3,168,020 | +0.33(+0.91%) |
Jun 06, 2002 | 37.44 | 37.46 | 36.65 | 36.73 | 2,394,513 | -0.73(-1.94%) |
Jun 05, 2002 | 37.44 | 37.56 | 37.11 | 37.46 | 2,019,755 | -0.75(-1.97%) |
May 31, 2002 | 38.63 | 38.90 | 38.21 | 38.21 | 7,736,587 | -0.64(-1.65%) |
May 28, 2002 | 39.12 | 39.12 | 38.41 | 38.85 | 3,768,038 | -0.10(-0.25%) |
May 27, 2002 | 39.40 | 39.46 | 38.95 | 38.95 | 2,030,866 | +0.00(+0.00%) |
May 24, 2002 | 39.40 | 39.46 | 38.95 | 38.95 | 2,030,866 | -0.63(-1.58%) |
May 23, 2002 | 39.08 | 39.59 | 38.61 | 39.58 | 3,010,945 | +0.77(+1.99%) |
May 22, 2002 | 38.93 | 39.27 | 38.55 | 38.81 | 2,448,555 | -0.24(-0.61%) |
May 21, 2002 | 39.74 | 39.85 | 38.91 | 39.04 | 3,087,210 | -0.60(-1.52%) |
May 20, 2002 | 40.09 | 40.09 | 39.60 | 39.65 | 2,343,754 | -0.51(-1.26%) |
May 17, 2002 | 40.07 | 40.30 | 39.80 | 40.15 | 2,046,018 | +0.12(+0.31%) |
May 16, 2002 | 40.53 | 40.53 | 39.90 | 40.03 | 1,833,638 | -0.48(-1.18%) |
May 15, 2002 | 40.29 | 40.72 | 40.06 | 40.51 | 2,276,833 | -0.04(-0.10%) |
May 14, 2002 | 39.88 | 40.55 | 39.69 | 40.55 | 11,861,959 | +1.19(+3.02%) |
May 13, 2002 | 38.87 | 39.38 | 38.81 | 39.36 | 2,834,678 | +0.50(+1.29%) |
May 10, 2002 | 39.59 | 39.61 | 38.77 | 38.86 | 2,258,398 | -0.66(-1.67%) |
May 09, 2002 | 40.23 | 40.23 | 39.48 | 39.52 | 2,169,254 | -0.71(-1.77%) |
May 08, 2002 | 39.96 | 40.24 | 39.79 | 40.23 | 2,808,162 | +0.94(+2.39%) |
May 07, 2002 | 39.79 | 39.81 | 39.28 | 39.29 | 1,644,492 | -0.29(-0.72%) |
May 06, 2002 | 40.35 | 40.52 | 39.58 | 39.58 | 3,430,654 | -0.77(-1.91%) |
May 03, 2002 | 40.59 | 40.59 | 40.11 | 40.35 | 1,887,428 | -0.18(-0.44%) |
May 02, 2002 | 40.35 | 40.63 | 40.25 | 40.53 | 1,177,054 | +0.14(+0.34%) |
May 01, 2002 | 40.19 | 40.39 | 39.58 | 40.39 | 1,812,173 | +0.28(+0.69%) |
Apr 30, 2002 | 39.52 | 40.26 | 39.45 | 40.11 | 1,823,537 | +0.65(+1.64%) |
Apr 29, 2002 | 39.60 | 39.67 | 39.24 | 39.47 | 4,479,422 | +0.12(+0.30%) |
Apr 26, 2002 | 40.24 | 40.35 | 39.35 | 39.35 | 2,778,868 | -0.77(-1.91%) |
Apr 25, 2002 | 39.84 | 40.21 | 39.68 | 40.12 | 58,132,992 | +0.11(+0.27%) |
Apr 24, 2002 | 40.39 | 40.65 | 39.90 | 40.01 | 1,383,120 | -0.34(-0.84%) |
Apr 23, 2002 | 40.23 | 40.42 | 40.13 | 40.35 | 2,270,520 | +0.14(+0.35%) |
Apr 22, 2002 | 40.71 | 40.74 | 40.20 | 40.21 | 1,902,832 | -0.54(-1.32%) |
Apr 19, 2002 | 41.02 | 41.04 | 40.75 | 40.75 | 961,138 | -0.03(-0.08%) |
Apr 18, 2002 | 41.00 | 41.08 | 40.45 | 40.78 | 2,978,874 | -0.17(-0.43%) |
Apr 17, 2002 | 41.48 | 41.48 | 40.89 | 40.95 | 8,628,280 | -0.35(-0.84%) |
Apr 16, 2002 | 40.75 | 41.30 | 40.69 | 41.30 | 1,718,989 | +1.01(+2.51%) |
Apr 15, 2002 | 40.79 | 40.89 | 40.22 | 40.29 | 3,591,013 | -0.30(-0.73%) |
Apr 12, 2002 | 39.99 | 40.59 | 39.70 | 40.59 | 3,741,774 | +0.88(+2.22%) |
Apr 11, 2002 | 40.25 | 40.37 | 39.61 | 39.71 | 1,901,065 | -0.65(-1.60%) |
Apr 10, 2002 | 39.80 | 40.35 | 39.73 | 40.35 | 2,649,066 | +0.76(+1.93%) |
Apr 09, 2002 | 39.73 | 39.87 | 39.57 | 39.59 | 1,205,337 | -0.15(-0.37%) |
Apr 08, 2002 | 38.81 | 39.73 | 38.81 | 39.73 | 1,467,466 | +0.49(+1.25%) |
Apr 05, 2002 | 39.44 | 39.56 | 39.08 | 39.24 | 1,029,575 | -0.06(-0.14%) |
Apr 04, 2002 | 38.97 | 39.52 | 38.95 | 39.30 | 2,643,005 | +0.15(+0.39%) |
Apr 03, 2002 | 39.50 | 39.56 | 39.01 | 39.14 | 7,671,181 | -0.28(-0.71%) |
Apr 02, 2002 | 39.36 | 39.76 | 39.32 | 39.42 | 7,422,942 | -0.25(-0.64%) |
Apr 01, 2002 | 39.64 | 39.94 | 39.23 | 39.68 | 1,646,512 | +0.04(+0.10%) |
Mar 29, 2002 | 39.96 | 40.17 | 39.64 | 39.64 | 2,251,327 | +0.00(+0.00%) |
Mar 28, 2002 | 39.96 | 40.17 | 39.64 | 39.64 | 2,251,327 | -0.21(-0.53%) |
Mar 27, 2002 | 39.48 | 39.85 | 39.39 | 39.85 | 1,232,863 | +0.37(+0.93%) |
Mar 26, 2002 | 39.12 | 39.54 | 39.12 | 39.48 | 1,065,182 | +0.44(+1.13%) |
Mar 25, 2002 | 39.62 | 39.65 | 38.99 | 39.04 | 2,365,725 | -0.48(-1.21%) |
Mar 22, 2002 | 39.82 | 40.04 | 39.50 | 39.52 | 1,286,148 | -0.29(-0.73%) |
Mar 21, 2002 | 39.42 | 39.84 | 39.20 | 39.81 | 1,264,683 | +0.66(+1.68%) |
Mar 20, 2002 | 39.58 | 39.62 | 39.14 | 39.15 | 2,279,864 | -0.63(-1.57%) |
Mar 19, 2002 | 39.72 | 39.86 | 39.56 | 39.78 | 783,103 | +0.25(+0.64%) |
Mar 18, 2002 | 39.40 | 39.74 | 39.24 | 39.52 | 1,720,251 | +0.22(+0.56%) |
Mar 15, 2002 | 39.05 | 39.44 | 38.85 | 39.30 | 1,786,415 | +0.16(+0.40%) |
Mar 14, 2002 | 39.10 | 39.29 | 38.61 | 39.14 | 1,766,970 | +0.18(+0.46%) |
Mar 13, 2002 | 39.00 | 39.22 | 38.83 | 38.97 | 1,996,522 | -0.33(-0.85%) |
Mar 12, 2002 | 39.02 | 39.40 | 38.87 | 39.30 | 1,032,858 | -0.06(-0.16%) |
Mar 11, 2002 | 39.35 | 39.59 | 39.02 | 39.36 | 1,402,313 | +0.01(+0.02%) |
Mar 08, 2002 | 39.48 | 39.50 | 39.08 | 39.35 | 1,523,781 | +0.35(+0.89%) |
Mar 07, 2002 | 39.24 | 39.32 | 38.87 | 39.00 | 1,452,314 | +0.04(+0.10%) |
Mar 06, 2002 | 38.50 | 39.06 | 38.17 | 38.97 | 1,068,970 | +0.47(+1.21%) |
Mar 05, 2002 | 38.40 | 38.74 | 38.29 | 38.50 | 1,680,351 | +0.09(+0.23%) |
Mar 04, 2002 | 37.82 | 38.60 | 37.72 | 38.41 | 1,829,345 | +0.59(+1.57%) |
Mar 01, 2002 | 37.08 | 37.82 | 36.95 | 37.82 | 1,824,800 | +0.91(+2.47%) |
Feb 28, 2002 | 37.34 | 37.41 | 36.81 | 36.91 | 1,851,316 | -0.40(-1.06%) |
Feb 27, 2002 | 37.32 | 37.46 | 37.08 | 37.30 | 1,575,298 | +0.17(+0.46%) |
Feb 26, 2002 | 36.94 | 37.23 | 36.71 | 37.13 | 1,255,339 | +0.17(+0.47%) |
Feb 25, 2002 | 36.73 | 36.96 | 36.57 | 36.96 | 935,128 | +0.23(+0.63%) |
Feb 22, 2002 | 36.11 | 36.73 | 35.95 | 36.73 | 1,719,494 | +0.65(+1.80%) |
Feb 21, 2002 | 36.79 | 36.87 | 36.08 | 36.08 | 840,428 | -0.79(-2.14%) |
Feb 20, 2002 | 36.19 | 36.87 | 35.99 | 36.87 | 1,752,828 | +0.61(+1.69%) |
Feb 19, 2002 | 36.63 | 36.75 | 36.13 | 36.25 | 1,239,177 | -0.72(-1.94%) |
Feb 18, 2002 | 37.12 | 37.18 | 36.75 | 36.97 | 1,070,485 | +0.00(+0.00%) |
Feb 15, 2002 | 37.12 | 37.18 | 36.75 | 36.97 | 36,263,676 | -0.06(-0.15%) |
Feb 14, 2002 | 37.60 | 37.69 | 37.01 | 37.02 | 2,472,293 | -0.48(-1.27%) |
Feb 13, 2002 | 37.32 | 37.60 | 37.23 | 37.50 | 453,548 | +0.35(+0.95%) |
Feb 12, 2002 | 36.95 | 37.32 | 36.81 | 37.15 | 498,246 | +0.08(+0.21%) |
Feb 11, 2002 | 36.75 | 37.22 | 36.73 | 37.07 | 1,302,562 | +0.16(+0.44%) |
Feb 08, 2002 | 36.12 | 36.91 | 36.00 | 36.91 | 2,169,002 | +0.95(+2.64%) |
Feb 07, 2002 | 36.39 | 36.47 | 35.94 | 35.96 | 2,491,233 | -0.48(-1.30%) |
Feb 06, 2002 | 36.85 | 37.01 | 36.25 | 36.43 | 1,614,440 | -0.41(-1.12%) |
Feb 05, 2002 | 36.89 | 37.10 | 36.59 | 36.84 | 2,279,358 | -0.14(-0.39%) |
Feb 04, 2002 | 37.72 | 37.78 | 36.87 | 36.99 | 3,519,293 | -0.89(-2.35%) |
Feb 01, 2002 | 37.82 | 38.16 | 37.71 | 37.88 | 970,230 | -0.22(-0.57%) |
Jan 31, 2002 | 37.86 | 38.09 | 37.62 | 38.09 | 3,275,347 | +0.32(+0.85%) |
Jan 30, 2002 | 37.38 | 37.85 | 36.83 | 37.77 | 1,579,086 | +0.47(+1.25%) |
Jan 29, 2002 | 37.96 | 38.03 | 37.08 | 37.31 | 1,917,984 | -0.67(-1.76%) |
Jan 28, 2002 | 37.86 | 38.01 | 37.62 | 37.98 | 779,820 | +0.25(+0.65%) |
Jan 25, 2002 | 37.76 | 37.84 | 37.48 | 37.73 | 871,742 | -0.03(-0.07%) |
Jan 24, 2002 | 37.66 | 37.93 | 37.01 | 37.76 | 1,210,641 | +0.30(+0.79%) |
Jan 23, 2002 | 37.08 | 37.56 | 36.75 | 37.46 | 2,212,942 | +0.51(+1.39%) |
Jan 22, 2002 | 37.52 | 37.65 | 36.87 | 36.95 | 1,681,109 | -0.24(-0.64%) |
Jan 21, 2002 | 37.66 | 37.88 | 37.14 | 37.18 | 1,251,298 | +0.00(+0.00%) |
Jan 18, 2002 | 37.66 | 37.88 | 37.14 | 37.18 | 1,251,298 | -0.48(-1.26%) |
Jan 17, 2002 | 37.82 | 38.01 | 37.43 | 37.66 | 1,027,049 | +0.18(+0.49%) |
Jan 16, 2002 | 37.82 | 37.96 | 37.30 | 37.48 | 5,533,998 | -0.78(-2.03%) |
Jan 15, 2002 | 38.09 | 38.25 | 37.80 | 38.25 | 1,477,315 | +0.26(+0.68%) |
Jan 14, 2002 | 38.51 | 38.51 | 37.90 | 38.00 | 986,139 | -0.57(-1.49%) |
Jan 11, 2002 | 39.10 | 39.18 | 38.45 | 38.57 | 22,197,612 | -0.48(-1.22%) |
Jan 10, 2002 | 38.87 | 39.04 | 38.79 | 39.04 | 461,124 | +0.89(+2.34%) |