Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 56.44 | 57.92 | 56.44 | 57.11 | 4,433,397 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.83 | 55.02 | 56.83 | 5,195,845 | +1.71(+3.11%) |
Jun 26, 2002 | 53.99 | 55.47 | 53.74 | 55.12 | 6,935,243 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,399,699 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.97 | 54.93 | 5,409,962 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.25 | 56.60 | 4,558,888 | -1.36(-2.35%) |
Jun 19, 2002 | 58.31 | 58.93 | 57.64 | 57.96 | 3,430,758 | -1.04(-1.75%) |
Jun 18, 2002 | 58.39 | 59.96 | 57.53 | 59.00 | 3,844,863 | +0.34(+0.58%) |
Jun 17, 2002 | 56.99 | 58.78 | 56.99 | 58.66 | 3,953,784 | +1.94(+3.42%) |
Jun 14, 2002 | 54.58 | 56.99 | 54.50 | 56.72 | 4,161,094 | +0.27(+0.48%) |
Jun 12, 2002 | 56.13 | 56.64 | 54.58 | 56.44 | 5,927,081 | +0.31(+0.55%) |
Jun 11, 2002 | 58.39 | 58.65 | 56.13 | 56.13 | 2,786,479 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 56.99 | 58.19 | 2,904,905 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.36 | 56.44 | 57.57 | 4,066,174 | +0.00(+0.00%) |
Jun 06, 2002 | 58.82 | 59.17 | 57.09 | 57.57 | 3,482,906 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.97 | 57.89 | 58.97 | 4,853,925 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.90 | 58.55 | 58.74 | 3,511,036 | -1.13(-1.89%) |
May 28, 2002 | 60.96 | 61.03 | 59.02 | 59.87 | 3,353,819 | -1.00(-1.65%) |
May 27, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | +0.00(+0.00%) |
May 24, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | -0.76(-1.24%) |
May 23, 2002 | 61.31 | 61.86 | 60.61 | 61.64 | 4,338,990 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.46 | 60.88 | 4,751,812 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.66 | 4,256,015 | -0.81(-1.30%) |
May 20, 2002 | 62.59 | 62.66 | 61.97 | 62.47 | 2,511,993 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.07 | 62.67 | 4,039,200 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.67 | 61.82 | 62.32 | 3,585,148 | +0.46(+0.74%) |
May 15, 2002 | 61.66 | 62.67 | 61.21 | 61.86 | 3,842,166 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.36 | 60.88 | 61.74 | 4,582,521 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.81 | 3,666,582 | +1.06(+1.77%) |
May 10, 2002 | 61.22 | 61.22 | 59.36 | 59.75 | 3,719,373 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.97 | 60.96 | 61.22 | 4,628,505 | -0.67(-1.08%) |
May 08, 2002 | 59.61 | 62.36 | 59.61 | 61.89 | 5,907,814 | +3.62(+6.21%) |
May 07, 2002 | 59.17 | 59.25 | 57.61 | 58.27 | 6,069,397 | -0.24(-0.41%) |
May 06, 2002 | 61.35 | 61.58 | 58.51 | 58.52 | 4,178,691 | -2.64(-4.32%) |
May 03, 2002 | 62.52 | 62.53 | 61.08 | 61.15 | 4,425,434 | -1.68(-2.68%) |
May 02, 2002 | 62.28 | 63.06 | 62.13 | 62.84 | 5,878,657 | +1.17(+1.89%) |
May 01, 2002 | 61.15 | 62.09 | 59.95 | 61.67 | 1,130,313 | +0.36(+0.58%) |
Apr 30, 2002 | 60.92 | 62.24 | 60.73 | 61.31 | 4,871,650 | +0.19(+0.32%) |
Apr 29, 2002 | 61.63 | 62.83 | 60.31 | 61.12 | 5,451,450 | -0.51(-0.82%) |
Apr 26, 2002 | 61.51 | 62.24 | 61.27 | 61.62 | 7,535,080 | +1.51(+2.51%) |
Apr 25, 2002 | 61.51 | 61.97 | 59.01 | 60.11 | 7,455,573 | -1.78(-2.87%) |
Apr 24, 2002 | 64.00 | 64.14 | 61.89 | 61.89 | 5,966,256 | -1.64(-2.59%) |
Apr 23, 2002 | 65.55 | 65.67 | 63.53 | 63.53 | 4,369,432 | -1.95(-2.97%) |
Apr 22, 2002 | 66.57 | 66.99 | 65.48 | 65.48 | 3,624,067 | -1.72(-2.56%) |
Apr 19, 2002 | 66.18 | 67.73 | 65.90 | 67.20 | 4,602,559 | +1.39(+2.12%) |
Apr 18, 2002 | 66.22 | 66.57 | 64.82 | 65.80 | 3,200,071 | -0.41(-0.62%) |
Apr 17, 2002 | 65.89 | 67.32 | 65.36 | 66.22 | 3,809,798 | +0.36(+0.54%) |
Apr 16, 2002 | 64.11 | 66.36 | 64.11 | 65.86 | 4,181,517 | +2.33(+3.66%) |
Apr 15, 2002 | 64.25 | 64.96 | 63.41 | 63.53 | 513,778 | -1.09(-1.69%) |
Apr 12, 2002 | 63.65 | 64.63 | 63.57 | 64.62 | 6,697,749 | +1.37(+2.17%) |
Apr 11, 2002 | 65.32 | 65.48 | 62.56 | 63.25 | 6,771,348 | -2.53(-3.85%) |
Apr 10, 2002 | 66.02 | 66.64 | 64.79 | 65.78 | 4,897,211 | -0.09(-0.13%) |
Apr 09, 2002 | 66.84 | 67.62 | 65.79 | 65.86 | 3,652,068 | -1.14(-1.70%) |
Apr 08, 2002 | 66.22 | 67.19 | 66.14 | 67.00 | 3,254,275 | -0.07(-0.10%) |
Apr 05, 2002 | 67.93 | 68.41 | 66.95 | 67.07 | 2,810,241 | -0.31(-0.46%) |
Apr 04, 2002 | 67.03 | 68.12 | 66.80 | 67.38 | 2,657,906 | +0.07(+0.10%) |
Apr 03, 2002 | 68.32 | 68.43 | 67.02 | 67.31 | 3,355,232 | -0.83(-1.22%) |
Apr 02, 2002 | 68.28 | 68.71 | 67.92 | 68.15 | 2,856,738 | -0.73(-1.06%) |
Apr 01, 2002 | 69.60 | 69.64 | 68.51 | 68.88 | 3,475,071 | -1.39(-1.97%) |
Mar 29, 2002 | 69.37 | 70.81 | 69.26 | 70.26 | 3,462,869 | +0.00(+0.00%) |
Mar 28, 2002 | 69.37 | 70.81 | 69.26 | 70.26 | 1,091,780 | +0.74(+1.06%) |
Mar 27, 2002 | 69.86 | 69.98 | 69.05 | 69.52 | 3,047,479 | +0.35(+0.51%) |
Mar 26, 2002 | 68.55 | 69.91 | 68.50 | 69.17 | 3,840,111 | +0.64(+0.93%) |
Mar 25, 2002 | 69.95 | 70.22 | 68.47 | 68.54 | 3,143,555 | -1.32(-1.89%) |
Mar 22, 2002 | 70.11 | 70.73 | 69.49 | 69.86 | 2,646,860 | -0.48(-0.69%) |
Mar 21, 2002 | 69.68 | 70.85 | 69.06 | 70.34 | 3,010,743 | +0.39(+0.56%) |
Mar 20, 2002 | 70.42 | 70.96 | 69.68 | 69.95 | 3,221,650 | -0.93(-1.32%) |
Mar 19, 2002 | 70.81 | 71.16 | 70.30 | 70.89 | 4,896,954 | +1.44(+2.07%) |
Mar 18, 2002 | 70.07 | 70.85 | 69.29 | 69.45 | 3,335,709 | -0.62(-0.89%) |
Mar 15, 2002 | 69.25 | 70.09 | 68.71 | 70.07 | 2,447,385 | +1.25(+1.81%) |
Mar 14, 2002 | 68.52 | 68.98 | 67.89 | 68.82 | 2,385,218 | +0.31(+0.45%) |
Mar 13, 2002 | 69.91 | 69.91 | 68.22 | 68.51 | 3,604,800 | -1.40(-2.00%) |
Mar 12, 2002 | 69.52 | 70.54 | 69.28 | 69.91 | 3,417,143 | -0.70(-0.99%) |
Mar 11, 2002 | 70.29 | 71.24 | 69.79 | 70.61 | 2,871,895 | +0.32(+0.45%) |
Mar 08, 2002 | 70.22 | 71.31 | 69.38 | 70.29 | 4,543,731 | +0.26(+0.37%) |
Mar 07, 2002 | 71.16 | 71.82 | 69.52 | 70.04 | 4,198,857 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.13 | 70.75 | 6,633,526 | +1.05(+1.51%) |
Mar 05, 2002 | 69.29 | 70.47 | 68.59 | 69.70 | 5,904,217 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.68 | 65.63 | 69.37 | 6,101,894 | +4.38(+6.74%) |
Mar 01, 2002 | 63.45 | 65.13 | 62.95 | 64.99 | 4,713,535 | +1.97(+3.13%) |
Feb 28, 2002 | 63.22 | 64.23 | 62.79 | 63.02 | 3,455,933 | +0.04(+0.06%) |
Feb 27, 2002 | 63.88 | 64.78 | 62.48 | 62.98 | 4,374,313 | -0.40(-0.63%) |
Feb 26, 2002 | 63.81 | 64.42 | 62.87 | 63.37 | 3,561,643 | -0.44(-0.68%) |
Feb 25, 2002 | 62.05 | 63.84 | 61.33 | 63.81 | 4,730,490 | +2.30(+3.75%) |
Feb 22, 2002 | 61.88 | 61.89 | 60.53 | 61.51 | 5,558,444 | -0.37(-0.59%) |
Feb 21, 2002 | 62.36 | 64.46 | 61.58 | 61.87 | 5,062,776 | -0.88(-1.40%) |
Feb 20, 2002 | 61.12 | 62.75 | 60.35 | 62.75 | 6,479,650 | +1.67(+2.74%) |
Feb 19, 2002 | 64.43 | 64.44 | 60.84 | 61.08 | 7,964,599 | -3.36(-5.21%) |
Feb 18, 2002 | 66.26 | 66.26 | 64.32 | 64.43 | 4,736,270 | +0.00(+0.00%) |
Feb 15, 2002 | 66.26 | 66.26 | 64.32 | 64.43 | 4,731,646 | -1.83(-2.76%) |
Feb 14, 2002 | 66.53 | 67.34 | 65.86 | 66.26 | 4,592,155 | +0.41(+0.63%) |
Feb 13, 2002 | 65.20 | 66.48 | 65.19 | 65.85 | 3,235,522 | +0.84(+1.29%) |
Feb 12, 2002 | 65.94 | 65.95 | 64.99 | 65.01 | 2,888,849 | -1.05(-1.59%) |
Feb 11, 2002 | 64.70 | 66.16 | 64.31 | 66.06 | 3,229,999 | +0.82(+1.25%) |
Feb 08, 2002 | 63.76 | 65.79 | 63.56 | 65.24 | 4,916,478 | +2.09(+3.32%) |
Feb 07, 2002 | 63.84 | 64.91 | 62.42 | 63.15 | 5,261,480 | -0.62(-0.96%) |
Feb 06, 2002 | 63.14 | 64.07 | 62.37 | 63.76 | 5,643,346 | +0.67(+1.06%) |
Feb 05, 2002 | 63.69 | 64.28 | 62.69 | 63.09 | 4,483,105 | -1.14(-1.77%) |
Feb 04, 2002 | 65.55 | 65.79 | 63.45 | 64.23 | 6,253,202 | -2.26(-3.40%) |
Feb 01, 2002 | 67.34 | 67.34 | 66.29 | 66.49 | 3,671,463 | -1.23(-1.82%) |
Jan 31, 2002 | 67.34 | 67.89 | 65.91 | 67.72 | 5,134,705 | +0.76(+1.14%) |
Jan 30, 2002 | 65.77 | 67.02 | 63.53 | 66.95 | 8,649,980 | +1.18(+1.80%) |
Jan 29, 2002 | 69.13 | 69.13 | 65.13 | 65.77 | 7,123,671 | -2.62(-3.84%) |
Jan 28, 2002 | 68.90 | 69.26 | 67.66 | 68.40 | 3,578,341 | +0.43(+0.63%) |
Jan 25, 2002 | 66.48 | 69.04 | 66.45 | 67.97 | 5,824,325 | +1.40(+2.11%) |
Jan 24, 2002 | 68.50 | 69.67 | 66.22 | 66.57 | 5,498,846 | -1.36(-2.01%) |
Jan 23, 2002 | 67.81 | 68.81 | 66.78 | 67.93 | 3,884,938 | +0.21(+0.31%) |
Jan 22, 2002 | 69.49 | 69.79 | 67.55 | 67.72 | 4,031,622 | -1.74(-2.50%) |
Jan 21, 2002 | 69.29 | 69.91 | 68.68 | 69.45 | 3,472,631 | +0.00(+0.00%) |
Jan 18, 2002 | 69.29 | 69.91 | 68.68 | 69.45 | 3,466,208 | -0.51(-0.72%) |
Jan 17, 2002 | 69.64 | 70.85 | 69.37 | 69.96 | 3,886,608 | +0.96(+1.39%) |
Jan 16, 2002 | 69.29 | 69.87 | 68.54 | 69.00 | 4,298,530 | -0.99(-1.41%) |
Jan 15, 2002 | 70.22 | 70.85 | 69.68 | 69.99 | 3,566,524 | -0.05(-0.08%) |
Jan 14, 2002 | 70.85 | 70.86 | 69.45 | 70.05 | 4,016,979 | -0.92(-1.29%) |
Jan 11, 2002 | 72.44 | 72.44 | 70.62 | 70.96 | 4,602,173 | -1.44(-1.99%) |
Jan 10, 2002 | 72.99 | 73.34 | 72.09 | 72.40 | 3,974,849 | +0.19(+0.27%) |