Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 32.19 | 33.54 | 32.19 | 33.01 | 271,117 | +1.04(+3.25%) |
Jun 27, 2002 | 31.24 | 32.00 | 31.13 | 31.97 | 190,452 | +0.74(+2.35%) |
Jun 26, 2002 | 30.72 | 31.24 | 30.37 | 31.24 | 276,895 | -1.02(-3.17%) |
Jun 25, 2002 | 33.31 | 33.61 | 31.72 | 32.26 | 211,601 | -2.53(-7.26%) |
Jun 21, 2002 | 33.96 | 34.05 | 33.55 | 34.79 | 467,117 | +1.22(+3.63%) |
Jun 20, 2002 | 33.75 | 34.34 | 33.06 | 33.57 | 368,886 | -0.19(-0.56%) |
Jun 19, 2002 | 33.05 | 34.66 | 32.96 | 33.76 | 232,518 | +0.66(+1.99%) |
Jun 18, 2002 | 33.14 | 33.22 | 32.49 | 33.10 | 231,016 | -0.22(-0.65%) |
Jun 17, 2002 | 31.45 | 33.73 | 31.45 | 33.31 | 145,266 | +1.86(+5.91%) |
Jun 14, 2002 | 31.45 | 32.00 | 30.16 | 31.45 | 252,973 | -1.91(-5.73%) |
Jun 12, 2002 | 33.75 | 34.00 | 32.45 | 33.37 | 215,299 | -0.55(-1.61%) |
Jun 11, 2002 | 34.45 | 34.96 | 33.84 | 33.91 | 138,447 | -0.51(-1.48%) |
Jun 10, 2002 | 34.44 | 35.29 | 33.57 | 34.42 | 179,127 | -0.61(-1.75%) |
Jun 07, 2002 | 33.18 | 35.10 | 33.10 | 35.04 | 163,988 | +1.03(+3.03%) |
Jun 06, 2002 | 34.66 | 34.87 | 33.57 | 34.01 | 215,992 | -0.39(-1.13%) |
Jun 05, 2002 | 33.18 | 34.61 | 32.97 | 34.40 | 387,145 | -2.60(-7.02%) |
May 31, 2002 | 36.21 | 37.78 | 36.01 | 36.99 | 372,353 | -2.03(-5.21%) |
May 28, 2002 | 39.37 | 39.91 | 37.80 | 39.03 | 284,292 | -0.39(-0.99%) |
May 27, 2002 | 40.45 | 40.64 | 39.37 | 39.41 | 191,030 | +0.00(+0.00%) |
May 24, 2002 | 40.45 | 40.64 | 39.37 | 39.41 | 190,105 | -0.61(-1.53%) |
May 23, 2002 | 38.33 | 40.36 | 38.33 | 40.03 | 341,844 | +1.74(+4.54%) |
May 22, 2002 | 39.99 | 39.99 | 37.81 | 38.29 | 683,919 | -2.03(-5.04%) |
May 21, 2002 | 42.19 | 42.75 | 40.11 | 40.32 | 284,870 | -1.86(-4.41%) |
May 20, 2002 | 42.40 | 42.83 | 42.18 | 42.18 | 206,747 | +0.17(+0.41%) |
May 17, 2002 | 42.59 | 42.60 | 41.45 | 42.01 | 182,363 | -0.58(-1.36%) |
May 16, 2002 | 42.80 | 43.01 | 41.97 | 42.59 | 94,648 | -0.42(-0.99%) |
May 15, 2002 | 42.40 | 43.05 | 42.39 | 43.01 | 200,622 | +0.44(+1.04%) |
May 14, 2002 | 42.75 | 43.25 | 42.37 | 42.57 | 204,667 | -0.24(-0.57%) |
May 13, 2002 | 43.48 | 43.96 | 42.49 | 42.82 | 231,940 | -0.58(-1.34%) |
May 10, 2002 | 43.36 | 43.46 | 42.66 | 43.40 | 211,601 | +0.11(+0.26%) |
May 09, 2002 | 42.01 | 43.61 | 41.40 | 43.28 | 440,421 | +2.16(+5.26%) |
May 08, 2002 | 42.40 | 42.40 | 40.02 | 41.12 | 268,344 | -0.72(-1.72%) |
May 07, 2002 | 43.08 | 43.52 | 41.27 | 41.84 | 243,266 | -1.24(-2.87%) |
May 06, 2002 | 43.25 | 43.48 | 41.79 | 43.08 | 303,129 | +0.57(+1.34%) |
May 03, 2002 | 41.53 | 42.51 | 40.99 | 42.50 | 348,431 | +1.23(+2.98%) |
May 02, 2002 | 40.15 | 41.79 | 39.80 | 41.28 | 357,329 | +1.00(+2.47%) |
May 01, 2002 | 38.16 | 40.42 | 37.94 | 40.28 | 442,964 | +2.34(+6.18%) |
Apr 30, 2002 | 36.34 | 37.99 | 36.22 | 37.94 | 257,249 | +1.25(+3.42%) |
Apr 29, 2002 | 37.65 | 37.68 | 36.56 | 36.68 | 226,971 | -0.96(-2.55%) |
Apr 26, 2002 | 38.07 | 38.50 | 37.64 | 37.64 | 217,032 | -0.43(-1.14%) |
Apr 25, 2002 | 39.03 | 39.03 | 37.86 | 38.07 | 230,091 | -1.04(-2.65%) |
Apr 24, 2002 | 37.68 | 39.54 | 37.55 | 39.11 | 481,100 | +1.90(+5.12%) |
Apr 23, 2002 | 38.80 | 38.80 | 36.93 | 37.21 | 695,591 | -1.59(-4.10%) |
Apr 22, 2002 | 36.78 | 39.44 | 36.78 | 38.80 | 681,954 | +2.26(+6.18%) |
Apr 19, 2002 | 36.17 | 36.64 | 35.49 | 36.54 | 156,129 | +0.48(+1.34%) |
Apr 18, 2002 | 36.17 | 36.42 | 35.50 | 36.06 | 235,292 | -0.16(-0.43%) |
Apr 17, 2002 | 36.33 | 36.56 | 36.00 | 36.21 | 125,620 | -0.11(-0.31%) |
Apr 16, 2002 | 36.65 | 36.95 | 35.83 | 36.33 | 216,686 | +0.03(+0.10%) |
Apr 15, 2002 | 36.34 | 36.52 | 35.75 | 36.29 | 119,264 | +0.29(+0.82%) |
Apr 12, 2002 | 35.74 | 36.00 | 34.81 | 36.00 | 160,521 | +0.52(+1.46%) |
Apr 11, 2002 | 37.38 | 37.38 | 35.31 | 35.48 | 290,763 | -1.82(-4.87%) |
Apr 10, 2002 | 35.91 | 37.38 | 35.88 | 37.29 | 2,288,205 | +1.57(+4.38%) |
Apr 09, 2002 | 34.18 | 35.74 | 34.18 | 35.73 | 343,924 | +1.57(+4.58%) |
Apr 08, 2002 | 32.88 | 34.32 | 32.63 | 34.16 | 331,558 | +1.12(+3.38%) |
Apr 05, 2002 | 32.23 | 33.31 | 32.23 | 33.05 | 175,082 | +0.94(+2.94%) |
Apr 04, 2002 | 31.93 | 32.18 | 31.37 | 32.10 | 247,773 | +0.09(+0.27%) |
Apr 03, 2002 | 32.45 | 32.70 | 30.99 | 32.02 | 418,579 | -0.61(-1.86%) |
Apr 02, 2002 | 32.88 | 33.13 | 32.57 | 32.62 | 1,513,913 | -0.75(-2.26%) |
Apr 01, 2002 | 33.70 | 33.93 | 33.14 | 33.37 | 269,499 | -0.42(-1.23%) |
Mar 29, 2002 | 34.44 | 34.44 | 33.41 | 33.79 | 200,853 | +0.00(+0.00%) |
Mar 28, 2002 | 34.44 | 34.44 | 33.41 | 33.79 | 200,853 | -0.80(-2.33%) |
Mar 27, 2002 | 34.69 | 35.19 | 33.79 | 34.59 | 261,756 | -0.16(-0.45%) |
Mar 26, 2002 | 33.89 | 35.04 | 33.89 | 34.75 | 240,261 | +1.07(+3.19%) |
Mar 25, 2002 | 33.20 | 34.22 | 33.05 | 33.68 | 198,195 | +0.48(+1.43%) |
Mar 22, 2002 | 33.79 | 33.79 | 33.10 | 33.20 | 344,848 | -0.63(-1.87%) |
Mar 21, 2002 | 34.61 | 34.61 | 32.91 | 33.83 | 252,858 | -0.74(-2.13%) |
Mar 20, 2002 | 34.31 | 34.61 | 33.98 | 34.57 | 246,733 | +0.14(+0.40%) |
Mar 19, 2002 | 34.57 | 34.92 | 34.18 | 34.43 | 175,775 | -0.14(-0.40%) |
Mar 18, 2002 | 34.27 | 35.04 | 33.75 | 34.57 | 286,025 | +0.17(+0.50%) |
Mar 15, 2002 | 32.88 | 34.83 | 32.88 | 34.40 | 238,643 | +1.17(+3.52%) |
Mar 14, 2002 | 34.74 | 35.30 | 32.44 | 33.23 | 635,843 | -1.43(-4.12%) |
Mar 13, 2002 | 36.63 | 36.63 | 34.36 | 34.66 | 720,091 | -1.97(-5.39%) |
Mar 12, 2002 | 35.65 | 37.81 | 35.48 | 36.63 | 488,959 | +0.81(+2.27%) |
Mar 11, 2002 | 34.62 | 35.91 | 34.36 | 35.82 | 268,690 | +1.17(+3.37%) |
Mar 08, 2002 | 34.70 | 35.88 | 34.18 | 34.65 | 342,999 | -0.57(-1.62%) |
Mar 07, 2002 | 34.83 | 35.91 | 34.63 | 35.22 | 325,780 | +0.99(+2.88%) |
Mar 06, 2002 | 33.83 | 34.35 | 32.19 | 34.23 | 280,478 | +0.37(+1.10%) |
Mar 05, 2002 | 33.66 | 34.56 | 33.66 | 33.86 | 427,478 | -0.67(-1.93%) |
Mar 04, 2002 | 33.75 | 36.20 | 33.75 | 34.53 | 482,950 | +1.64(+5.00%) |
Mar 01, 2002 | 32.48 | 32.97 | 31.21 | 32.88 | 342,190 | +0.41(+1.25%) |
Feb 28, 2002 | 31.50 | 33.27 | 31.50 | 32.48 | 573,900 | +0.93(+2.96%) |
Feb 27, 2002 | 29.85 | 31.93 | 29.84 | 31.54 | 897,716 | +1.69(+5.65%) |
Feb 26, 2002 | 30.20 | 30.72 | 29.27 | 29.85 | 736,154 | +0.58(+1.98%) |
Feb 25, 2002 | 27.75 | 29.85 | 27.66 | 29.27 | 607,298 | +1.61(+5.82%) |
Feb 22, 2002 | 27.69 | 27.91 | 26.85 | 27.66 | 324,509 | +0.32(+1.17%) |
Feb 21, 2002 | 27.47 | 27.60 | 27.27 | 27.34 | 296,079 | -0.12(-0.44%) |
Feb 20, 2002 | 27.14 | 27.69 | 26.69 | 27.46 | 282,096 | +0.33(+1.21%) |
Feb 19, 2002 | 27.60 | 27.78 | 27.14 | 27.14 | 218,997 | -0.78(-2.79%) |
Feb 18, 2002 | 27.86 | 28.12 | 27.30 | 27.91 | 329,825 | +0.00(+0.00%) |
Feb 15, 2002 | 27.86 | 28.12 | 27.30 | 27.91 | 328,669 | -0.08(-0.28%) |
Feb 14, 2002 | 27.69 | 28.37 | 27.69 | 27.99 | 816,473 | +1.22(+4.56%) |
Feb 13, 2002 | 25.98 | 26.82 | 25.44 | 26.77 | 463,303 | +0.80(+3.10%) |
Feb 12, 2002 | 26.82 | 27.00 | 25.75 | 25.97 | 394,310 | -1.30(-4.76%) |
Feb 11, 2002 | 27.60 | 27.69 | 27.08 | 27.27 | 276,895 | -0.49(-1.78%) |
Feb 08, 2002 | 27.56 | 27.91 | 27.52 | 27.76 | 353,631 | +0.15(+0.53%) |
Feb 07, 2002 | 26.91 | 28.59 | 26.91 | 27.61 | 454,751 | +0.74(+2.74%) |
Feb 06, 2002 | 25.87 | 27.54 | 25.87 | 26.88 | 498,089 | +1.00(+3.88%) |
Feb 05, 2002 | 25.41 | 26.56 | 25.40 | 25.87 | 288,683 | +0.43(+1.70%) |
Feb 04, 2002 | 25.09 | 25.78 | 25.02 | 25.44 | 320,002 | +0.21(+0.82%) |
Feb 01, 2002 | 24.66 | 26.61 | 24.53 | 25.23 | 320,811 | +0.35(+1.43%) |
Jan 31, 2002 | 24.23 | 25.06 | 24.23 | 24.88 | 155,205 | +1.21(+5.12%) |
Jan 30, 2002 | 23.04 | 23.93 | 22.54 | 23.67 | 258,058 | +0.65(+2.82%) |
Jan 29, 2002 | 23.41 | 23.75 | 22.93 | 23.02 | 1,074,763 | -0.47(-1.99%) |
Jan 28, 2002 | 23.67 | 24.12 | 22.98 | 23.48 | 227,780 | -0.18(-0.77%) |
Jan 25, 2002 | 23.02 | 23.67 | 22.41 | 23.67 | 194,266 | +0.51(+2.20%) |
Jan 24, 2002 | 23.28 | 23.80 | 23.02 | 23.16 | 109,325 | -0.29(-1.25%) |
Jan 23, 2002 | 22.50 | 23.57 | 22.50 | 23.45 | 201,893 | +0.95(+4.23%) |
Jan 22, 2002 | 23.58 | 23.93 | 21.90 | 22.50 | 329,362 | -1.51(-6.31%) |
Jan 21, 2002 | 23.06 | 24.26 | 23.06 | 24.01 | 198,542 | +0.00(+0.00%) |
Jan 18, 2002 | 23.06 | 24.26 | 23.06 | 24.01 | 197,848 | +0.95(+4.13%) |
Jan 17, 2002 | 22.55 | 23.33 | 22.55 | 23.06 | 259,907 | +0.71(+3.17%) |
Jan 16, 2002 | 24.88 | 24.88 | 22.35 | 22.35 | 300,009 | -2.72(-10.84%) |
Jan 15, 2002 | 24.70 | 25.08 | 23.37 | 25.07 | 232,749 | +0.19(+0.76%) |
Jan 14, 2002 | 24.83 | 24.88 | 23.51 | 24.88 | 500,169 | -0.27(-1.07%) |
Jan 11, 2002 | 26.18 | 26.34 | 25.01 | 25.15 | 347,737 | -1.25(-4.72%) |
Jan 10, 2002 | 25.79 | 26.42 | 25.55 | 26.39 | 342,768 | +1.72(+6.98%) |