Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 25.58 | 25.91 | 24.80 | 25.20 | 192,200 | -1.77(-6.56%) |
Jul 30, 2002 | 25.70 | 26.99 | 25.69 | 26.97 | 86,400 | -0.23(-0.85%) |
Jul 29, 2002 | 25.35 | 27.31 | 25.25 | 27.20 | 252,400 | +2.47(+9.99%) |
Jul 26, 2002 | 24.00 | 25.00 | 23.60 | 24.73 | 66,800 | +0.73(+3.04%) |
Jul 25, 2002 | 24.04 | 24.81 | 23.46 | 24.00 | 446,400 | -1.49(-5.85%) |
Jul 24, 2002 | 23.25 | 25.68 | 22.55 | 25.49 | 761,600 | -0.01(-0.04%) |
Jul 23, 2002 | 26.80 | 26.88 | 25.00 | 25.50 | 116,700 | -1.26(-4.71%) |
Jul 22, 2002 | 27.70 | 28.00 | 26.47 | 26.76 | 300,400 | -1.49(-5.27%) |
Jul 19, 2002 | 28.77 | 29.00 | 28.18 | 28.25 | 61,000 | -2.18(-7.16%) |
Jul 17, 2002 | 29.92 | 30.46 | 29.50 | 30.43 | 56,500 | +0.43(+1.43%) |
Jul 12, 2002 | 31.07 | 31.12 | 29.72 | 30.00 | 430,000 | -0.75(-2.44%) |
Jul 11, 2002 | 30.55 | 31.09 | 30.31 | 30.75 | 54,900 | +0.10(+0.33%) |
Jul 10, 2002 | 32.03 | 32.17 | 30.65 | 30.65 | 19,700 | -1.46(-4.55%) |
Jul 09, 2002 | 32.37 | 32.63 | 32.04 | 32.11 | 15,100 | -0.14(-0.43%) |
Jul 08, 2002 | 32.60 | 32.82 | 32.25 | 32.25 | 15,600 | +0.15(+0.47%) |
Jul 05, 2002 | 31.12 | 32.17 | 31.12 | 32.10 | 22,700 | +1.45(+4.73%) |
Jul 04, 2002 | 30.60 | 30.87 | 30.04 | 30.65 | 26,200 | +0.00(+0.00%) |
Jul 03, 2002 | 30.60 | 30.87 | 30.04 | 30.65 | 100,000 | -0.50(-1.61%) |
Jul 02, 2002 | 31.91 | 32.01 | 31.00 | 31.15 | 30,900 | -0.65(-2.04%) |
Jul 01, 2002 | 32.15 | 32.43 | 31.67 | 31.80 | 29,000 | -0.31(-0.97%) |
Jun 28, 2002 | 31.37 | 32.40 | 31.22 | 32.11 | 35,300 | +0.63(+2.00%) |
Jun 27, 2002 | 30.39 | 31.70 | 30.06 | 31.48 | 48,200 | +0.52(+1.68%) |
Jun 26, 2002 | 29.95 | 30.99 | 29.80 | 30.96 | 45,700 | +0.45(+1.47%) |
Jun 25, 2002 | 31.10 | 31.40 | 30.42 | 30.51 | 29,500 | -0.33(-1.07%) |
Jun 21, 2002 | 30.40 | 31.12 | 30.13 | 30.84 | 17,400 | +0.49(+1.61%) |
Jun 20, 2002 | 30.28 | 30.35 | 29.85 | 30.35 | 54,000 | +0.15(+0.50%) |
Jun 19, 2002 | 30.61 | 31.13 | 30.15 | 30.20 | 8,800 | -0.85(-2.74%) |
Jun 18, 2002 | 31.20 | 31.50 | 30.76 | 31.05 | 110,000 | -0.16(-0.51%) |
Jun 17, 2002 | 31.02 | 31.55 | 30.75 | 31.21 | 23,900 | +0.92(+3.04%) |
Jun 14, 2002 | 30.30 | 30.31 | 29.70 | 30.29 | 28,300 | -0.73(-2.35%) |
Jun 12, 2002 | 31.40 | 31.49 | 31.02 | 31.02 | 17,400 | -0.74(-2.33%) |
Jun 11, 2002 | 32.09 | 32.32 | 31.76 | 31.76 | 12,200 | -0.04(-0.13%) |
Jun 10, 2002 | 31.84 | 31.90 | 31.44 | 31.80 | 21,600 | -0.50(-1.55%) |
Jun 07, 2002 | 31.39 | 32.30 | 31.06 | 32.30 | 20,700 | +0.90(+2.87%) |
Jun 06, 2002 | 32.00 | 32.13 | 31.40 | 31.40 | 17,700 | +0.01(+0.03%) |
Jun 05, 2002 | 31.66 | 31.75 | 31.07 | 31.39 | 21,700 | -1.25(-3.83%) |
May 31, 2002 | 32.51 | 32.70 | 32.28 | 32.64 | 39,000 | +0.05(+0.15%) |
May 28, 2002 | 32.94 | 32.94 | 32.51 | 32.59 | 90,000 | +0.17(+0.52%) |
May 27, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | +0.00(+0.00%) |
May 24, 2002 | 32.38 | 32.60 | 32.20 | 32.42 | 13,800 | -0.42(-1.28%) |
May 23, 2002 | 33.03 | 33.10 | 32.38 | 32.84 | 17,800 | -0.35(-1.05%) |
May 22, 2002 | 32.98 | 33.19 | 32.72 | 33.19 | 8,600 | +0.19(+0.58%) |
May 21, 2002 | 33.14 | 33.25 | 32.83 | 33.00 | 13,300 | +0.35(+1.07%) |
May 20, 2002 | 32.95 | 33.05 | 32.41 | 32.65 | 12,800 | -0.63(-1.89%) |
May 17, 2002 | 33.25 | 33.44 | 33.07 | 33.28 | 14,500 | +0.28(+0.85%) |
May 16, 2002 | 32.98 | 33.26 | 32.75 | 33.00 | 8,500 | -0.19(-0.57%) |
May 15, 2002 | 32.81 | 33.19 | 32.80 | 33.19 | 18,700 | -0.26(-0.78%) |
May 14, 2002 | 32.95 | 33.47 | 32.70 | 33.45 | 140,000 | +0.20(+0.60%) |
May 13, 2002 | 32.81 | 33.25 | 32.81 | 33.25 | 20,000 | +0.68(+2.09%) |
May 10, 2002 | 33.09 | 33.11 | 32.48 | 32.57 | 14,200 | -0.58(-1.75%) |
May 09, 2002 | 32.50 | 33.16 | 32.50 | 33.15 | 12,500 | -0.15(-0.45%) |
May 08, 2002 | 33.05 | 33.40 | 32.91 | 33.30 | 15,600 | +0.30(+0.91%) |
May 07, 2002 | 33.00 | 33.25 | 32.75 | 33.00 | 28,300 | +0.25(+0.76%) |
May 06, 2002 | 32.86 | 32.91 | 32.44 | 32.75 | 20,600 | -0.25(-0.76%) |
May 03, 2002 | 33.38 | 33.51 | 32.51 | 33.00 | 11,300 | +0.24(+0.73%) |
May 02, 2002 | 33.24 | 33.24 | 32.75 | 32.76 | 19,400 | -0.54(-1.62%) |
May 01, 2002 | 33.15 | 33.30 | 32.80 | 33.30 | 35,100 | +0.65(+1.99%) |
Apr 30, 2002 | 32.40 | 32.89 | 32.30 | 32.65 | 23,300 | +0.75(+2.35%) |
Apr 29, 2002 | 32.40 | 32.40 | 31.86 | 31.90 | 60,100 | -1.00(-3.04%) |
Apr 26, 2002 | 32.35 | 33.29 | 31.87 | 32.90 | 42,200 | -0.39(-1.17%) |
Apr 25, 2002 | 33.19 | 33.32 | 32.85 | 33.29 | 66,900 | -1.11(-3.23%) |
Apr 24, 2002 | 34.60 | 34.76 | 33.71 | 34.40 | 75,100 | -0.30(-0.86%) |
Apr 23, 2002 | 34.30 | 35.16 | 34.15 | 34.70 | 24,700 | -0.79(-2.23%) |
Apr 22, 2002 | 34.89 | 35.50 | 34.75 | 35.49 | 26,300 | -0.07(-0.20%) |
Apr 19, 2002 | 35.40 | 35.72 | 35.40 | 35.56 | 7,200 | -0.14(-0.39%) |
Apr 18, 2002 | 35.77 | 35.85 | 35.20 | 35.70 | 23,700 | +0.30(+0.85%) |
Apr 17, 2002 | 35.59 | 35.80 | 35.36 | 35.40 | 17,200 | +0.08(+0.23%) |
Apr 16, 2002 | 35.20 | 35.35 | 35.05 | 35.32 | 18,800 | +0.37(+1.06%) |
Apr 15, 2002 | 34.85 | 35.00 | 34.65 | 34.95 | 70,100 | +0.40(+1.16%) |
Apr 12, 2002 | 34.50 | 34.86 | 34.29 | 34.55 | 21,000 | +0.58(+1.71%) |
Apr 11, 2002 | 34.40 | 34.56 | 33.95 | 33.97 | 30,800 | -0.62(-1.79%) |
Apr 10, 2002 | 34.20 | 34.60 | 34.04 | 34.59 | 18,700 | +0.84(+2.49%) |
Apr 09, 2002 | 33.86 | 34.01 | 33.70 | 33.75 | 9,400 | +0.05(+0.15%) |
Apr 08, 2002 | 33.47 | 33.70 | 33.31 | 33.70 | 24,100 | -0.60(-1.75%) |
Apr 05, 2002 | 34.36 | 34.60 | 34.25 | 34.30 | 29,700 | +0.00(+0.00%) |
Apr 04, 2002 | 34.06 | 34.30 | 33.96 | 34.30 | 12,800 | -0.69(-1.97%) |
Apr 03, 2002 | 35.30 | 35.46 | 34.85 | 34.99 | 18,700 | -0.04(-0.11%) |
Apr 02, 2002 | 35.01 | 35.19 | 34.81 | 35.03 | 13,600 | +1.01(+2.97%) |
Apr 01, 2002 | 33.84 | 34.10 | 33.84 | 34.02 | 13,900 | +0.18(+0.53%) |
Mar 29, 2002 | 34.06 | 34.10 | 33.75 | 33.84 | 11,300 | +0.00(+0.00%) |
Mar 28, 2002 | 34.06 | 34.10 | 33.75 | 33.84 | 11,300 | -0.08(-0.24%) |
Mar 27, 2002 | 34.09 | 34.15 | 33.80 | 33.92 | 18,900 | -0.40(-1.17%) |
Mar 26, 2002 | 34.10 | 34.53 | 34.10 | 34.32 | 26,900 | -0.24(-0.69%) |
Mar 25, 2002 | 34.60 | 34.75 | 34.22 | 34.56 | 27,200 | +0.50(+1.47%) |
Mar 22, 2002 | 34.30 | 34.58 | 34.03 | 34.06 | 19,200 | -1.13(-3.21%) |
Mar 21, 2002 | 34.84 | 35.22 | 34.41 | 35.19 | 44,200 | -0.11(-0.31%) |
Mar 20, 2002 | 35.25 | 35.53 | 35.01 | 35.30 | 38,100 | -0.51(-1.42%) |
Mar 19, 2002 | 35.54 | 35.81 | 35.50 | 35.81 | 28,500 | +0.65(+1.85%) |
Mar 18, 2002 | 35.27 | 35.34 | 34.95 | 35.16 | 47,500 | -0.84(-2.33%) |
Mar 15, 2002 | 35.50 | 36.00 | 35.40 | 36.00 | 22,400 | +0.60(+1.69%) |
Mar 14, 2002 | 35.05 | 35.62 | 35.04 | 35.40 | 57,100 | +0.98(+2.85%) |
Mar 13, 2002 | 34.68 | 34.99 | 34.40 | 34.42 | 41,100 | +0.30(+0.88%) |
Mar 12, 2002 | 33.38 | 34.24 | 33.36 | 34.12 | 210,000 | +0.72(+2.16%) |
Mar 11, 2002 | 33.60 | 33.69 | 33.35 | 33.40 | 33,100 | -0.19(-0.57%) |
Mar 08, 2002 | 33.30 | 33.78 | 33.30 | 33.59 | 32,800 | +0.54(+1.63%) |
Mar 07, 2002 | 33.25 | 33.27 | 32.80 | 33.05 | 33,800 | -0.05(-0.15%) |
Mar 06, 2002 | 32.48 | 33.24 | 32.30 | 33.10 | 22,100 | -0.05(-0.15%) |
Mar 05, 2002 | 32.90 | 33.20 | 32.64 | 33.15 | 20,600 | -0.24(-0.72%) |
Mar 04, 2002 | 33.01 | 33.49 | 32.94 | 33.39 | 45,300 | +1.16(+3.60%) |
Mar 01, 2002 | 32.12 | 32.45 | 32.00 | 32.23 | 40,800 | +0.28(+0.88%) |
Feb 28, 2002 | 31.46 | 32.03 | 31.45 | 31.95 | 43,900 | +1.15(+3.73%) |
Feb 27, 2002 | 30.71 | 31.15 | 30.52 | 30.80 | 28,200 | +0.35(+1.15%) |
Feb 26, 2002 | 30.39 | 31.00 | 30.15 | 30.45 | 120,000 | -0.13(-0.43%) |
Feb 25, 2002 | 30.06 | 30.65 | 30.06 | 30.58 | 10,000 | +0.43(+1.43%) |
Feb 22, 2002 | 29.63 | 30.26 | 29.63 | 30.15 | 18,200 | +0.60(+2.03%) |
Feb 21, 2002 | 29.52 | 29.99 | 29.47 | 29.55 | 21,700 | +0.52(+1.79%) |
Feb 20, 2002 | 29.12 | 29.55 | 28.90 | 29.03 | 29,200 | -0.38(-1.29%) |
Feb 19, 2002 | 29.33 | 29.44 | 29.01 | 29.41 | 11,400 | -0.29(-0.98%) |
Feb 18, 2002 | 29.95 | 30.10 | 29.65 | 29.70 | 64,500 | +0.00(+0.00%) |
Feb 15, 2002 | 29.95 | 30.10 | 29.65 | 29.70 | 64,500 | -0.31(-1.03%) |
Feb 14, 2002 | 29.90 | 30.44 | 29.75 | 30.01 | 23,300 | -0.29(-0.96%) |
Feb 13, 2002 | 30.26 | 30.43 | 30.01 | 30.30 | 26,500 | -0.12(-0.39%) |
Feb 12, 2002 | 30.05 | 30.60 | 30.04 | 30.42 | 21,200 | -0.43(-1.39%) |
Feb 11, 2002 | 30.30 | 30.85 | 30.22 | 30.85 | 34,000 | +0.81(+2.70%) |
Feb 08, 2002 | 30.00 | 30.25 | 29.71 | 30.04 | 28,000 | -0.21(-0.69%) |
Feb 07, 2002 | 30.05 | 30.28 | 29.66 | 30.25 | 54,800 | -0.54(-1.75%) |
Feb 06, 2002 | 30.70 | 31.05 | 30.38 | 30.79 | 36,800 | -0.56(-1.79%) |
Feb 05, 2002 | 31.70 | 32.00 | 31.28 | 31.35 | 18,000 | -0.55(-1.72%) |
Feb 04, 2002 | 32.33 | 32.54 | 31.90 | 31.90 | 27,500 | -0.20(-0.62%) |
Feb 01, 2002 | 32.46 | 32.56 | 31.92 | 32.10 | 24,500 | +0.05(+0.16%) |
Jan 31, 2002 | 31.70 | 32.09 | 31.42 | 32.05 | 34,400 | -0.15(-0.47%) |
Jan 30, 2002 | 31.65 | 32.21 | 31.59 | 32.20 | 51,500 | +0.72(+2.29%) |
Jan 29, 2002 | 32.06 | 32.06 | 31.31 | 31.48 | 38,700 | -0.58(-1.81%) |
Jan 28, 2002 | 32.32 | 32.32 | 31.80 | 32.06 | 48,100 | -0.54(-1.66%) |
Jan 25, 2002 | 32.39 | 32.84 | 32.06 | 32.60 | 60,400 | -0.57(-1.72%) |