Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 42.30 | 42.63 | 41.49 | 41.77 | 44,078 | -0.57(-1.35%) |
Jun 27, 2002 | 41.69 | 42.34 | 41.11 | 42.34 | 42,490 | +1.02(+2.48%) |
Jun 26, 2002 | 39.84 | 41.44 | 39.84 | 41.32 | 48,839 | +0.74(+1.82%) |
Jun 25, 2002 | 41.52 | 41.88 | 40.58 | 40.58 | 41,880 | -0.82(-1.98%) |
Jun 21, 2002 | 42.06 | 42.47 | 41.12 | 41.40 | 34,676 | -1.35(-3.16%) |
Jun 20, 2002 | 43.08 | 43.28 | 42.59 | 42.75 | 27,594 | -0.78(-1.79%) |
Jun 19, 2002 | 43.53 | 43.91 | 43.24 | 43.53 | 29,426 | -0.25(-0.56%) |
Jun 18, 2002 | 43.33 | 43.98 | 43.33 | 43.78 | 39,804 | +0.33(+0.75%) |
Jun 17, 2002 | 42.75 | 43.65 | 42.75 | 43.45 | 37,240 | +0.82(+1.92%) |
Jun 14, 2002 | 42.34 | 42.83 | 41.49 | 42.63 | 36,507 | +0.45(+1.07%) |
Jun 12, 2002 | 42.22 | 42.59 | 41.69 | 42.18 | 41,758 | -0.13(-0.31%) |
Jun 11, 2002 | 44.05 | 44.05 | 42.31 | 42.31 | 111,843 | -1.85(-4.19%) |
Jun 10, 2002 | 43.55 | 44.47 | 43.42 | 44.16 | 272,160 | +0.75(+1.72%) |
Jun 07, 2002 | 42.83 | 43.73 | 42.67 | 43.42 | 29,426 | +0.20(+0.47%) |
Jun 06, 2002 | 44.43 | 44.43 | 43.21 | 43.21 | 52,869 | -1.30(-2.93%) |
Jun 05, 2002 | 44.14 | 44.51 | 43.86 | 44.51 | 25,030 | -1.06(-2.34%) |
May 31, 2002 | 46.04 | 46.32 | 45.50 | 45.58 | 18,314 | +0.00(+0.00%) |
May 28, 2002 | 45.99 | 45.99 | 45.46 | 45.58 | 40,292 | -0.29(-0.62%) |
May 27, 2002 | 46.44 | 46.44 | 45.05 | 45.86 | 16,239 | +0.00(+0.00%) |
May 24, 2002 | 46.44 | 46.44 | 45.05 | 45.86 | 16,239 | -0.61(-1.30%) |
May 23, 2002 | 45.74 | 46.48 | 45.34 | 46.47 | 40,781 | +0.66(+1.43%) |
May 22, 2002 | 45.66 | 46.04 | 45.41 | 45.81 | 51,648 | +0.25(+0.56%) |
May 21, 2002 | 46.10 | 46.19 | 45.42 | 45.56 | 81,806 | -0.38(-0.82%) |
May 20, 2002 | 46.11 | 46.31 | 45.75 | 45.94 | 158,729 | -0.34(-0.73%) |
May 17, 2002 | 45.50 | 46.36 | 45.50 | 46.27 | 83,149 | +0.88(+1.95%) |
May 16, 2002 | 45.50 | 45.50 | 44.84 | 45.39 | 72,893 | -0.25(-0.54%) |
May 15, 2002 | 46.07 | 46.28 | 45.53 | 45.63 | 71,550 | -0.84(-1.82%) |
May 14, 2002 | 46.07 | 46.49 | 45.80 | 46.48 | 57,142 | +0.71(+1.56%) |
May 13, 2002 | 45.25 | 45.77 | 45.25 | 45.77 | 40,781 | +0.44(+0.98%) |
May 10, 2002 | 45.70 | 45.86 | 45.09 | 45.32 | 43,955 | -0.42(-0.91%) |
May 09, 2002 | 46.07 | 46.32 | 45.74 | 45.74 | 59,584 | -0.65(-1.39%) |
May 08, 2002 | 45.54 | 46.39 | 45.17 | 46.39 | 43,589 | +1.51(+3.36%) |
May 07, 2002 | 46.10 | 46.10 | 44.84 | 44.88 | 67,154 | -0.97(-2.13%) |
May 06, 2002 | 46.60 | 46.63 | 45.70 | 45.86 | 42,368 | -0.58(-1.25%) |
May 03, 2002 | 46.97 | 46.97 | 46.20 | 46.44 | 86,690 | -0.49(-1.05%) |
May 02, 2002 | 47.30 | 47.37 | 46.89 | 46.93 | 24,053 | -0.42(-0.88%) |
May 01, 2002 | 46.85 | 47.37 | 46.79 | 47.35 | 33,333 | +0.78(+1.67%) |
Apr 30, 2002 | 46.19 | 46.86 | 45.82 | 46.57 | 33,577 | +0.34(+0.73%) |
Apr 29, 2002 | 47.09 | 47.51 | 46.19 | 46.23 | 46,642 | -0.86(-1.83%) |
Apr 26, 2002 | 47.67 | 47.67 | 46.89 | 47.09 | 31,990 | -0.48(-1.02%) |
Apr 25, 2002 | 47.87 | 48.07 | 47.38 | 47.58 | 36,752 | +0.24(+0.50%) |
Apr 24, 2002 | 47.83 | 48.03 | 47.34 | 47.34 | 63,491 | -0.24(-0.50%) |
Apr 23, 2002 | 47.99 | 48.23 | 47.44 | 47.58 | 293,039 | -0.66(-1.36%) |
Apr 22, 2002 | 48.81 | 48.81 | 47.96 | 48.23 | 44,200 | -0.70(-1.42%) |
Apr 19, 2002 | 49.10 | 49.13 | 48.74 | 48.93 | 28,327 | +0.07(+0.13%) |
Apr 18, 2002 | 48.32 | 49.01 | 48.32 | 48.86 | 73,504 | +0.67(+1.39%) |
Apr 17, 2002 | 48.48 | 48.60 | 48.06 | 48.19 | 30,647 | -0.65(-1.32%) |
Apr 16, 2002 | 48.32 | 48.89 | 48.32 | 48.84 | 28,205 | +0.64(+1.33%) |
Apr 15, 2002 | 48.12 | 48.39 | 47.87 | 48.20 | 17,338 | +0.01(+0.02%) |
Apr 12, 2002 | 48.12 | 48.23 | 47.80 | 48.19 | 26,373 | +0.16(+0.32%) |
Apr 11, 2002 | 48.69 | 48.80 | 47.92 | 48.03 | 488,399 | -0.61(-1.26%) |
Apr 10, 2002 | 48.03 | 48.65 | 47.87 | 48.65 | 29,914 | +0.96(+2.01%) |
Apr 09, 2002 | 48.16 | 48.16 | 47.69 | 47.69 | 26,373 | -0.21(-0.44%) |
Apr 08, 2002 | 47.71 | 48.08 | 47.62 | 47.90 | 27,594 | +0.16(+0.33%) |
Apr 05, 2002 | 48.44 | 48.44 | 47.75 | 47.75 | 59,096 | -0.45(-0.93%) |
Apr 04, 2002 | 48.28 | 48.57 | 48.04 | 48.20 | 65,323 | -1.02(-2.08%) |
Apr 03, 2002 | 49.71 | 49.71 | 48.94 | 49.22 | 49,450 | -0.41(-0.83%) |
Apr 02, 2002 | 49.67 | 49.80 | 49.47 | 49.63 | 18,681 | -0.29(-0.57%) |
Apr 01, 2002 | 49.51 | 49.92 | 49.39 | 49.92 | 25,274 | +0.08(+0.16%) |
Mar 29, 2002 | 49.71 | 49.96 | 49.71 | 49.84 | 20,146 | +0.00(+0.00%) |
Mar 28, 2002 | 49.71 | 49.96 | 49.71 | 49.84 | 20,146 | +0.13(+0.26%) |
Mar 27, 2002 | 49.43 | 49.88 | 49.39 | 49.71 | 57,386 | -0.01(-0.02%) |
Mar 26, 2002 | 49.71 | 50.00 | 49.39 | 49.71 | 25,518 | +0.20(+0.41%) |
Mar 25, 2002 | 50.29 | 50.29 | 49.51 | 49.51 | 25,518 | -0.69(-1.37%) |
Mar 22, 2002 | 50.20 | 50.41 | 50.00 | 50.20 | 22,710 | -0.13(-0.26%) |
Mar 21, 2002 | 49.96 | 50.33 | 49.55 | 50.33 | 40,659 | +0.33(+0.66%) |
Mar 20, 2002 | 50.74 | 50.90 | 49.88 | 50.00 | 769,228 | -1.12(-2.19%) |
Mar 19, 2002 | 51.23 | 51.30 | 50.82 | 51.12 | 28,449 | +0.01(+0.02%) |
Mar 18, 2002 | 51.19 | 51.27 | 50.78 | 51.11 | 28,693 | -0.03(-0.06%) |
Mar 15, 2002 | 50.82 | 51.34 | 50.82 | 51.15 | 25,274 | +0.45(+0.89%) |
Mar 14, 2002 | 50.66 | 50.86 | 50.49 | 50.70 | 53,479 | -0.04(-0.08%) |
Mar 13, 2002 | 50.33 | 50.78 | 50.29 | 50.74 | 31,501 | +0.49(+0.98%) |
Mar 12, 2002 | 49.80 | 50.29 | 49.75 | 50.25 | 76,434 | +0.08(+0.16%) |
Mar 11, 2002 | 49.89 | 50.29 | 49.71 | 50.16 | 78,265 | +0.29(+0.57%) |
Mar 08, 2002 | 50.41 | 50.53 | 49.79 | 49.88 | 50,549 | -0.41(-0.81%) |
Mar 07, 2002 | 50.61 | 50.61 | 49.97 | 50.29 | 67,032 | -0.32(-0.63%) |
Mar 06, 2002 | 49.84 | 50.61 | 49.84 | 50.61 | 37,850 | +0.88(+1.76%) |
Mar 05, 2002 | 50.20 | 50.41 | 49.67 | 49.73 | 56,898 | -0.72(-1.43%) |
Mar 04, 2002 | 50.53 | 50.57 | 50.10 | 50.45 | 58,729 | +0.16(+0.31%) |
Mar 01, 2002 | 49.55 | 50.37 | 49.34 | 50.29 | 22,588 | +0.74(+1.49%) |
Feb 28, 2002 | 49.92 | 50.13 | 49.51 | 49.56 | 21,367 | -0.29(-0.59%) |
Feb 27, 2002 | 49.80 | 50.28 | 49.59 | 49.85 | 18,925 | +0.18(+0.36%) |
Feb 26, 2002 | 49.59 | 49.80 | 49.26 | 49.67 | 15,384 | +0.04(+0.08%) |
Feb 25, 2002 | 49.80 | 49.91 | 49.25 | 49.63 | 33,211 | +0.04(+0.08%) |
Feb 22, 2002 | 49.34 | 49.84 | 49.19 | 49.59 | 26,495 | +0.25(+0.50%) |
Feb 21, 2002 | 49.67 | 50.24 | 49.34 | 49.34 | 36,263 | -0.40(-0.81%) |
Feb 20, 2002 | 49.14 | 49.75 | 48.94 | 49.75 | 17,338 | +0.78(+1.59%) |
Feb 19, 2002 | 49.47 | 49.50 | 48.93 | 48.97 | 24,175 | -0.70(-1.42%) |
Feb 18, 2002 | 49.55 | 49.92 | 49.39 | 49.67 | 158,729 | +0.00(+0.00%) |
Feb 15, 2002 | 49.55 | 49.92 | 49.39 | 49.67 | 17,948 | +0.04(+0.08%) |
Feb 14, 2002 | 49.71 | 50.11 | 49.43 | 49.63 | 26,984 | -0.16(-0.33%) |
Feb 13, 2002 | 50.04 | 50.12 | 49.72 | 49.80 | 28,937 | -0.10(-0.20%) |
Feb 12, 2002 | 48.91 | 49.91 | 48.91 | 49.89 | 107,814 | +0.59(+1.20%) |
Feb 11, 2002 | 48.77 | 49.31 | 48.77 | 49.30 | 52,258 | +0.49(+1.01%) |
Feb 08, 2002 | 48.12 | 48.81 | 47.79 | 48.81 | 24,664 | +0.69(+1.43%) |
Feb 07, 2002 | 48.24 | 48.56 | 47.76 | 48.12 | 88,156 | -0.25(-0.52%) |
Feb 06, 2002 | 49.06 | 49.08 | 48.38 | 48.38 | 53,723 | -0.67(-1.37%) |
Feb 05, 2002 | 48.61 | 49.34 | 48.61 | 49.05 | 98,534 | +0.36(+0.74%) |
Feb 04, 2002 | 49.51 | 49.55 | 48.49 | 48.69 | 65,445 | -1.15(-2.30%) |
Feb 01, 2002 | 49.88 | 49.95 | 49.60 | 49.84 | 42,368 | +0.13(+0.26%) |
Jan 31, 2002 | 49.18 | 49.71 | 49.02 | 49.71 | 19,902 | +0.57(+1.15%) |
Jan 30, 2002 | 48.40 | 49.17 | 48.40 | 49.14 | 39,071 | +0.34(+0.70%) |
Jan 29, 2002 | 49.67 | 49.84 | 48.42 | 48.80 | 44,932 | -0.54(-1.10%) |
Jan 28, 2002 | 49.34 | 49.62 | 49.02 | 49.34 | 52,869 | -0.29(-0.59%) |
Jan 25, 2002 | 49.55 | 49.93 | 49.55 | 49.63 | 29,303 | -0.25(-0.51%) |
Jan 24, 2002 | 50.32 | 50.32 | 49.72 | 49.89 | 31,501 | -0.51(-1.01%) |
Jan 23, 2002 | 50.37 | 50.77 | 49.98 | 50.39 | 60,561 | +0.28(+0.56%) |
Jan 22, 2002 | 49.67 | 50.19 | 49.55 | 50.11 | 133,455 | +0.53(+1.07%) |
Jan 21, 2002 | 49.75 | 50.23 | 49.39 | 49.58 | 29,181 | +0.00(+0.00%) |
Jan 18, 2002 | 49.75 | 50.23 | 49.39 | 49.58 | 29,181 | -0.30(-0.61%) |
Jan 17, 2002 | 50.12 | 50.16 | 49.52 | 49.89 | 43,467 | -0.19(-0.38%) |
Jan 16, 2002 | 50.33 | 50.52 | 49.92 | 50.07 | 18,681 | -0.16(-0.33%) |
Jan 15, 2002 | 50.53 | 50.66 | 49.74 | 50.24 | 63,125 | -0.09(-0.18%) |
Jan 14, 2002 | 50.49 | 50.77 | 50.25 | 50.33 | 48,839 | -0.08(-0.16%) |
Jan 11, 2002 | 50.61 | 50.61 | 50.29 | 50.41 | 60,195 | +0.29(+0.57%) |
Jan 10, 2002 | 49.85 | 50.28 | 49.66 | 50.12 | 26,495 | -0.74(-1.45%) |