Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.07 | 37.42 | 36.40 | 37.02 | 1,079,496 | -0.08(-0.23%) |
Jul 30, 2002 | 36.71 | 37.78 | 36.11 | 37.10 | 1,391,799 | +0.32(+0.88%) |
Jul 29, 2002 | 35.23 | 36.95 | 35.20 | 36.78 | 1,156,526 | +1.86(+5.34%) |
Jul 26, 2002 | 35.43 | 35.69 | 34.65 | 34.91 | 1,083,061 | -0.52(-1.46%) |
Jul 25, 2002 | 35.55 | 35.68 | 33.69 | 35.43 | 1,899,077 | -0.22(-0.62%) |
Jul 24, 2002 | 33.07 | 35.81 | 32.26 | 35.65 | 1,838,321 | +2.34(+7.01%) |
Jul 23, 2002 | 33.16 | 34.53 | 33.00 | 33.31 | 1,278,192 | +0.39(+1.18%) |
Jul 22, 2002 | 34.49 | 34.75 | 32.43 | 32.92 | 1,579,490 | -1.70(-4.90%) |
Jul 19, 2002 | 35.87 | 36.20 | 34.53 | 34.62 | 1,290,436 | -1.24(-3.45%) |
Jul 17, 2002 | 37.13 | 38.00 | 35.36 | 35.86 | 2,278,025 | -4.85(-11.90%) |
Jul 12, 2002 | 40.94 | 41.36 | 40.34 | 40.71 | 915,208 | -0.15(-0.36%) |
Jul 11, 2002 | 40.84 | 41.79 | 39.71 | 40.85 | 1,578,560 | -0.07(-0.17%) |
Jul 10, 2002 | 41.32 | 41.34 | 40.64 | 40.93 | 1,274,782 | -0.50(-1.20%) |
Jul 09, 2002 | 42.26 | 42.26 | 41.42 | 41.42 | 658,547 | -0.84(-1.98%) |
Jul 08, 2002 | 42.23 | 42.57 | 42.00 | 42.26 | 498,443 | +0.03(+0.08%) |
Jul 05, 2002 | 40.54 | 42.25 | 40.54 | 42.23 | 524,792 | +2.21(+5.51%) |
Jul 04, 2002 | 40.26 | 40.57 | 38.59 | 40.02 | 883,591 | +0.00(+0.00%) |
Jul 03, 2002 | 40.26 | 40.57 | 38.59 | 40.02 | 883,591 | -0.24(-0.59%) |
Jul 02, 2002 | 41.99 | 42.04 | 40.22 | 40.26 | 785,948 | -1.59(-3.79%) |
Jul 01, 2002 | 42.20 | 42.82 | 41.81 | 41.85 | 901,414 | -0.32(-0.76%) |
Jun 28, 2002 | 41.71 | 42.91 | 41.69 | 42.17 | 964,340 | +0.63(+1.51%) |
Jun 27, 2002 | 41.45 | 41.98 | 41.16 | 41.54 | 920,478 | +0.25(+0.61%) |
Jun 26, 2002 | 41.94 | 42.06 | 40.94 | 41.29 | 1,110,804 | -1.15(-2.72%) |
Jun 25, 2002 | 43.09 | 43.37 | 42.24 | 42.45 | 1,224,411 | -0.84(-1.94%) |
Jun 21, 2002 | 44.13 | 44.42 | 43.29 | 43.29 | 4,913,144 | -1.05(-2.37%) |
Jun 20, 2002 | 44.55 | 45.06 | 44.23 | 44.34 | 647,853 | -0.20(-0.45%) |
Jun 19, 2002 | 44.75 | 45.62 | 44.36 | 44.54 | 580,897 | -0.21(-0.46%) |
Jun 18, 2002 | 44.16 | 45.49 | 44.13 | 44.75 | 968,679 | +0.62(+1.40%) |
Jun 17, 2002 | 42.97 | 44.20 | 42.91 | 44.13 | 555,169 | +1.28(+3.00%) |
Jun 14, 2002 | 43.23 | 43.23 | 42.00 | 42.84 | 1,247,504 | -1.59(-3.57%) |
Jun 12, 2002 | 44.52 | 45.10 | 44.29 | 44.43 | 1,247,659 | +1.15(+2.65%) |
Jun 11, 2002 | 44.58 | 44.86 | 43.27 | 43.28 | 667,691 | -0.94(-2.12%) |
Jun 10, 2002 | 44.42 | 44.66 | 44.08 | 44.22 | 722,092 | -0.14(-0.32%) |
Jun 07, 2002 | 44.07 | 44.97 | 43.68 | 44.36 | 763,784 | +0.28(+0.64%) |
Jun 06, 2002 | 45.10 | 45.27 | 44.00 | 44.07 | 481,085 | -1.30(-2.86%) |
Jun 05, 2002 | 44.11 | 45.51 | 43.87 | 45.37 | 670,326 | -0.70(-1.51%) |
May 31, 2002 | 46.04 | 47.07 | 46.00 | 46.07 | 634,214 | -0.81(-1.72%) |
May 28, 2002 | 47.75 | 47.84 | 46.87 | 46.87 | 809,351 | -0.81(-1.70%) |
May 27, 2002 | 48.00 | 48.35 | 47.69 | 47.69 | 410,720 | +0.00(+0.00%) |
May 24, 2002 | 48.00 | 48.35 | 47.69 | 47.69 | 410,720 | -0.35(-0.73%) |
May 23, 2002 | 48.07 | 48.36 | 47.50 | 48.04 | 978,134 | +0.52(+1.09%) |
May 22, 2002 | 47.36 | 47.61 | 46.95 | 47.52 | 1,013,626 | +0.16(+0.34%) |
May 21, 2002 | 48.46 | 48.51 | 47.28 | 47.36 | 932,567 | -1.10(-2.28%) |
May 20, 2002 | 48.39 | 48.68 | 48.36 | 48.46 | 1,937,359 | +0.17(+0.35%) |
May 17, 2002 | 48.09 | 48.36 | 48.07 | 48.29 | 705,043 | +0.21(+0.43%) |
May 16, 2002 | 48.29 | 48.38 | 47.87 | 48.09 | 7,268,973 | -0.29(-0.60%) |
May 15, 2002 | 48.10 | 49.13 | 48.07 | 48.38 | 720,542 | -0.07(-0.15%) |
May 14, 2002 | 47.68 | 48.58 | 47.65 | 48.45 | 837,869 | +0.97(+2.04%) |
May 13, 2002 | 48.53 | 48.54 | 47.46 | 47.48 | 869,487 | -0.95(-1.97%) |
May 10, 2002 | 49.36 | 49.42 | 48.39 | 48.44 | 671,566 | -1.05(-2.13%) |
May 09, 2002 | 49.62 | 49.89 | 49.36 | 49.49 | 552,690 | -0.29(-0.58%) |
May 08, 2002 | 49.15 | 50.13 | 48.59 | 49.78 | 1,088,021 | +0.87(+1.78%) |
May 07, 2002 | 48.07 | 49.00 | 48.00 | 48.91 | 648,163 | +1.00(+2.09%) |
May 06, 2002 | 49.42 | 49.80 | 47.85 | 47.91 | 490,229 | -1.52(-3.07%) |
May 03, 2002 | 49.97 | 49.97 | 49.26 | 49.42 | 469,151 | -0.55(-1.10%) |
May 02, 2002 | 49.14 | 50.20 | 49.07 | 49.97 | 1,021,221 | +0.83(+1.69%) |
May 01, 2002 | 48.52 | 49.20 | 47.99 | 49.14 | 1,085,851 | +0.78(+1.61%) |
Apr 30, 2002 | 47.42 | 48.51 | 47.39 | 48.36 | 763,319 | +1.06(+2.25%) |
Apr 29, 2002 | 48.20 | 48.22 | 47.27 | 47.29 | 533,316 | -0.96(-1.99%) |
Apr 26, 2002 | 48.56 | 48.89 | 48.16 | 48.26 | 510,223 | -0.19(-0.40%) |
Apr 25, 2002 | 48.22 | 48.73 | 47.83 | 48.45 | 521,692 | +0.23(+0.47%) |
Apr 24, 2002 | 49.01 | 49.13 | 48.07 | 48.22 | 658,702 | -0.79(-1.61%) |
Apr 23, 2002 | 48.68 | 49.47 | 48.53 | 49.01 | 673,581 | +0.17(+0.34%) |
Apr 22, 2002 | 48.39 | 48.87 | 48.07 | 48.84 | 798,347 | +0.37(+0.76%) |
Apr 19, 2002 | 48.33 | 48.75 | 48.13 | 48.47 | 808,266 | +0.86(+1.80%) |
Apr 18, 2002 | 48.23 | 48.31 | 47.13 | 47.62 | 1,055,008 | -0.77(-1.59%) |
Apr 17, 2002 | 49.68 | 49.75 | 48.34 | 48.38 | 1,217,901 | -1.15(-2.32%) |
Apr 16, 2002 | 48.58 | 49.62 | 47.94 | 49.53 | 1,243,165 | +1.09(+2.25%) |
Apr 15, 2002 | 48.94 | 49.63 | 48.26 | 48.44 | 780,523 | -0.61(-1.24%) |
Apr 12, 2002 | 48.61 | 49.23 | 48.39 | 49.05 | 488,369 | +0.61(+1.27%) |
Apr 11, 2002 | 49.57 | 49.60 | 48.40 | 48.44 | 619,180 | -1.20(-2.42%) |
Apr 10, 2002 | 49.66 | 50.46 | 48.92 | 49.64 | 779,593 | +0.14(+0.27%) |
Apr 09, 2002 | 49.42 | 50.07 | 49.29 | 49.50 | 2,309,332 | +0.21(+0.42%) |
Apr 08, 2002 | 48.42 | 49.73 | 47.93 | 49.29 | 590,042 | +0.77(+1.60%) |
Apr 05, 2002 | 47.78 | 49.10 | 47.75 | 48.52 | 777,423 | +0.90(+1.88%) |
Apr 04, 2002 | 47.41 | 47.75 | 47.12 | 47.62 | 623,674 | +0.20(+0.42%) |
Apr 03, 2002 | 47.81 | 48.24 | 46.95 | 47.42 | 708,763 | -0.39(-0.81%) |
Apr 02, 2002 | 48.07 | 48.22 | 47.58 | 47.81 | 611,430 | -0.26(-0.54%) |
Apr 01, 2002 | 48.52 | 48.52 | 47.30 | 48.07 | 537,811 | -0.68(-1.39%) |
Mar 29, 2002 | 48.33 | 48.91 | 48.20 | 48.75 | 558,734 | +0.00(+0.00%) |
Mar 28, 2002 | 48.33 | 48.91 | 48.20 | 48.75 | 558,734 | +0.30(+0.61%) |
Mar 27, 2002 | 48.48 | 48.71 | 48.00 | 48.45 | 679,160 | -0.03(-0.07%) |
Mar 26, 2002 | 47.71 | 48.97 | 47.55 | 48.48 | 705,508 | +0.71(+1.49%) |
Mar 25, 2002 | 49.14 | 49.32 | 47.42 | 47.77 | 754,330 | -1.30(-2.66%) |
Mar 22, 2002 | 48.00 | 49.84 | 47.81 | 49.07 | 1,710,766 | +0.92(+1.90%) |
Mar 21, 2002 | 50.39 | 50.39 | 47.97 | 48.16 | 1,710,146 | -2.38(-4.71%) |
Mar 20, 2002 | 50.53 | 50.87 | 50.26 | 50.54 | 858,947 | -0.02(-0.04%) |
Mar 19, 2002 | 50.36 | 50.65 | 50.20 | 50.56 | 820,665 | +0.21(+0.42%) |
Mar 18, 2002 | 50.26 | 50.56 | 49.90 | 50.35 | 844,378 | +0.04(+0.08%) |
Mar 15, 2002 | 50.36 | 50.46 | 49.94 | 50.31 | 960,930 | +0.16(+0.32%) |
Mar 14, 2002 | 50.37 | 50.71 | 50.04 | 50.15 | 1,023,080 | -0.35(-0.70%) |
Mar 13, 2002 | 51.07 | 51.10 | 50.38 | 50.50 | 1,088,021 | -0.90(-1.75%) |
Mar 12, 2002 | 50.07 | 51.49 | 50.07 | 51.40 | 1,971,612 | +1.83(+3.68%) |
Mar 11, 2002 | 48.38 | 49.87 | 48.16 | 49.57 | 863,597 | +1.19(+2.45%) |
Mar 08, 2002 | 49.42 | 49.42 | 48.29 | 48.38 | 1,097,010 | -0.60(-1.23%) |
Mar 07, 2002 | 50.33 | 50.35 | 48.91 | 48.98 | 896,765 | -1.05(-2.10%) |
Mar 06, 2002 | 49.07 | 50.33 | 49.04 | 50.04 | 1,443,100 | +0.68(+1.37%) |
Mar 05, 2002 | 50.06 | 50.16 | 49.35 | 49.36 | 2,473,311 | -1.03(-2.04%) |
Mar 04, 2002 | 48.96 | 50.75 | 48.92 | 50.38 | 2,174,647 | +1.42(+2.90%) |
Mar 01, 2002 | 48.65 | 49.23 | 48.58 | 48.96 | 1,023,235 | +0.51(+1.05%) |
Feb 28, 2002 | 48.49 | 48.94 | 47.96 | 48.46 | 1,354,446 | +0.14(+0.28%) |
Feb 27, 2002 | 47.91 | 49.36 | 47.75 | 48.32 | 3,277,237 | +0.96(+2.03%) |
Feb 26, 2002 | 45.16 | 47.58 | 45.16 | 47.36 | 3,098,380 | +3.32(+7.55%) |
Feb 25, 2002 | 42.61 | 44.11 | 42.58 | 44.04 | 2,092,503 | +1.43(+3.35%) |
Feb 22, 2002 | 42.91 | 42.91 | 42.33 | 42.61 | 793,697 | -0.23(-0.54%) |
Feb 21, 2002 | 42.53 | 43.09 | 42.49 | 42.84 | 1,008,667 | +0.31(+0.73%) |
Feb 20, 2002 | 42.39 | 42.61 | 41.87 | 42.53 | 873,826 | +0.28(+0.66%) |
Feb 19, 2002 | 43.46 | 43.58 | 42.13 | 42.25 | 1,024,475 | -1.37(-3.14%) |
Feb 18, 2002 | 43.23 | 43.88 | 42.95 | 43.62 | 703,649 | +0.00(+0.00%) |
Feb 15, 2002 | 43.23 | 43.88 | 42.95 | 43.62 | 703,649 | +0.17(+0.39%) |
Feb 14, 2002 | 43.91 | 44.10 | 43.14 | 43.45 | 1,004,327 | -0.46(-1.04%) |
Feb 13, 2002 | 43.16 | 43.97 | 42.84 | 43.91 | 1,593,904 | +1.13(+2.64%) |
Feb 12, 2002 | 42.58 | 42.89 | 41.87 | 42.78 | 1,041,214 | +0.15(+0.36%) |
Feb 11, 2002 | 40.71 | 42.91 | 40.65 | 42.63 | 1,949,138 | +2.16(+5.32%) |
Feb 08, 2002 | 41.45 | 42.19 | 39.91 | 40.47 | 3,912,071 | -0.47(-1.15%) |
Feb 07, 2002 | 42.27 | 43.65 | 40.94 | 40.94 | 8,383,808 | -1.32(-3.11%) |
Feb 06, 2002 | 45.81 | 46.33 | 41.68 | 42.26 | 5,585,175 | -4.54(-9.71%) |
Feb 05, 2002 | 46.45 | 46.87 | 45.58 | 46.80 | 851,043 | +0.41(+0.89%) |
Feb 04, 2002 | 46.75 | 47.07 | 46.39 | 46.39 | 517,972 | -0.39(-0.84%) |
Feb 01, 2002 | 46.78 | 47.25 | 46.55 | 46.78 | 2,634,809 | -0.12(-0.26%) |
Jan 31, 2002 | 46.07 | 46.91 | 45.76 | 46.91 | 962,945 | +0.81(+1.75%) |
Jan 30, 2002 | 46.07 | 46.42 | 45.84 | 46.10 | 972,709 | -0.07(-0.15%) |
Jan 29, 2002 | 47.10 | 47.42 | 45.98 | 46.17 | 630,649 | -0.80(-1.70%) |
Jan 28, 2002 | 46.78 | 47.02 | 46.71 | 46.97 | 431,488 | +0.26(+0.57%) |
Jan 25, 2002 | 46.00 | 46.78 | 46.00 | 46.71 | 532,386 | +0.32(+0.68%) |
Jan 24, 2002 | 46.45 | 46.72 | 46.07 | 46.39 | 772,929 | -0.06(-0.14%) |
Jan 23, 2002 | 46.13 | 46.55 | 45.42 | 46.45 | 765,179 | +0.35(+0.77%) |
Jan 22, 2002 | 45.47 | 46.26 | 45.45 | 46.10 | 636,538 | +0.57(+1.25%) |
Jan 21, 2002 | 45.42 | 45.55 | 45.13 | 45.53 | 438,618 | +0.00(+0.00%) |
Jan 18, 2002 | 45.42 | 45.55 | 45.13 | 45.53 | 438,618 | +0.04(+0.09%) |
Jan 17, 2002 | 44.10 | 45.62 | 43.80 | 45.49 | 938,457 | +1.39(+3.16%) |
Jan 16, 2002 | 44.85 | 44.85 | 44.10 | 44.10 | 407,465 | -0.83(-1.84%) |
Jan 15, 2002 | 45.09 | 45.38 | 44.62 | 44.93 | 769,519 | +0.43(+0.96%) |
Jan 14, 2002 | 44.68 | 44.78 | 44.34 | 44.50 | 772,464 | -0.43(-0.95%) |
Jan 11, 2002 | 45.81 | 45.84 | 44.85 | 44.93 | 847,943 | -0.92(-2.00%) |
Jan 10, 2002 | 46.36 | 46.50 | 45.49 | 45.84 | 780,523 | -1.47(-3.11%) |