Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 26.00 | 26.42 | 25.00 | 25.70 | 2,793,400 | -0.46(-1.76%) |
Jul 30, 2002 | 25.85 | 26.50 | 25.40 | 26.16 | 3,697,500 | +0.01(+0.04%) |
Jul 29, 2002 | 24.25 | 26.35 | 23.80 | 26.15 | 3,342,700 | +2.95(+12.72%) |
Jul 26, 2002 | 23.75 | 23.80 | 22.80 | 23.20 | 5,569,400 | +1.00(+4.50%) |
Jul 25, 2002 | 22.60 | 24.95 | 22.05 | 22.20 | 10,044,300 | -3.65(-14.12%) |
Jul 24, 2002 | 24.66 | 25.85 | 23.10 | 25.85 | 3,257,700 | +1.15(+4.66%) |
Jul 23, 2002 | 26.35 | 26.50 | 24.40 | 24.70 | 3,674,500 | -1.78(-6.72%) |
Jul 22, 2002 | 26.29 | 26.92 | 24.80 | 26.48 | 2,789,700 | +0.20(+0.76%) |
Jul 19, 2002 | 26.50 | 26.75 | 26.09 | 26.28 | 3,356,200 | -2.76(-9.50%) |
Jul 17, 2002 | 30.40 | 30.65 | 28.60 | 29.04 | 2,034,000 | -1.56(-5.10%) |
Jul 12, 2002 | 30.55 | 31.50 | 30.18 | 30.60 | 2,204,500 | +0.10(+0.33%) |
Jul 11, 2002 | 29.26 | 30.52 | 28.60 | 30.50 | 3,472,600 | +1.25(+4.27%) |
Jul 10, 2002 | 31.85 | 31.85 | 29.21 | 29.25 | 3,830,300 | -1.66(-5.37%) |
Jul 09, 2002 | 32.38 | 32.38 | 30.91 | 30.91 | 2,666,200 | -1.47(-4.54%) |
Jul 08, 2002 | 31.90 | 32.38 | 31.90 | 32.38 | 1,404,000 | +0.38(+1.19%) |
Jul 05, 2002 | 31.00 | 32.45 | 31.00 | 32.00 | 1,150,600 | +1.31(+4.27%) |
Jul 04, 2002 | 30.50 | 30.69 | 29.64 | 30.69 | 2,768,600 | +0.00(+0.00%) |
Jul 03, 2002 | 30.50 | 30.69 | 29.64 | 30.69 | 2,768,600 | +0.19(+0.62%) |
Jul 02, 2002 | 31.45 | 31.45 | 30.11 | 30.50 | 3,463,100 | -0.95(-3.02%) |
Jul 01, 2002 | 32.90 | 33.50 | 31.44 | 31.45 | 2,687,900 | -1.44(-4.38%) |
Jun 28, 2002 | 32.80 | 33.25 | 32.50 | 32.89 | 2,487,700 | +0.14(+0.43%) |
Jun 27, 2002 | 34.35 | 34.53 | 32.59 | 32.75 | 4,312,300 | -1.25(-3.68%) |
Jun 26, 2002 | 34.40 | 34.40 | 33.46 | 34.00 | 2,161,000 | -0.86(-2.47%) |
Jun 25, 2002 | 35.18 | 36.00 | 34.75 | 34.86 | 1,269,400 | -0.74(-2.08%) |
Jun 21, 2002 | 34.30 | 35.32 | 34.30 | 35.60 | 1,704,500 | +1.07(+3.10%) |
Jun 20, 2002 | 34.86 | 35.15 | 34.11 | 34.53 | 1,237,900 | -0.57(-1.62%) |
Jun 19, 2002 | 34.15 | 35.25 | 33.75 | 35.10 | 1,499,800 | +0.95(+2.78%) |
Jun 18, 2002 | 34.80 | 34.87 | 33.86 | 34.15 | 1,065,200 | -0.79(-2.26%) |
Jun 17, 2002 | 33.85 | 34.94 | 33.83 | 34.94 | 1,116,400 | +1.67(+5.02%) |
Jun 14, 2002 | 33.02 | 33.59 | 32.67 | 33.27 | 1,379,000 | -0.77(-2.26%) |
Jun 12, 2002 | 34.64 | 34.69 | 33.26 | 34.04 | 2,796,200 | -0.58(-1.68%) |
Jun 11, 2002 | 35.15 | 35.37 | 34.60 | 34.62 | 915,600 | -0.02(-0.06%) |
Jun 10, 2002 | 33.80 | 35.13 | 33.76 | 34.64 | 871,300 | +0.81(+2.39%) |
Jun 07, 2002 | 33.50 | 34.24 | 33.26 | 33.83 | 889,300 | +0.23(+0.68%) |
Jun 06, 2002 | 33.60 | 33.75 | 33.25 | 33.60 | 744,200 | -0.10(-0.30%) |
Jun 05, 2002 | 33.99 | 34.39 | 33.50 | 33.70 | 1,743,400 | -1.69(-4.78%) |
May 31, 2002 | 34.85 | 35.39 | 34.70 | 35.39 | 1,329,100 | +0.89(+2.58%) |
May 28, 2002 | 35.00 | 35.00 | 34.18 | 34.50 | 1,596,200 | +0.18(+0.52%) |
May 27, 2002 | 34.10 | 34.60 | 34.01 | 34.32 | 1,289,500 | +0.00(+0.00%) |
May 24, 2002 | 34.10 | 34.60 | 34.01 | 34.32 | 1,289,500 | +0.47(+1.39%) |
May 23, 2002 | 34.05 | 34.00 | 33.43 | 33.85 | 2,715,100 | -0.15(-0.44%) |
May 22, 2002 | 34.56 | 34.56 | 33.89 | 34.00 | 1,923,700 | -0.55(-1.59%) |
May 21, 2002 | 35.20 | 35.30 | 34.45 | 34.55 | 2,045,800 | -0.75(-2.12%) |
May 20, 2002 | 36.19 | 36.19 | 35.25 | 35.30 | 1,324,700 | -0.90(-2.49%) |
May 17, 2002 | 36.55 | 36.55 | 36.00 | 36.20 | 1,035,700 | -0.25(-0.69%) |
May 16, 2002 | 35.69 | 36.59 | 35.45 | 36.45 | 1,568,100 | +0.75(+2.10%) |
May 15, 2002 | 35.15 | 36.08 | 34.50 | 35.70 | 1,470,100 | +0.51(+1.45%) |
May 14, 2002 | 34.90 | 35.48 | 34.31 | 35.19 | 1,811,300 | +1.00(+2.92%) |
May 13, 2002 | 34.49 | 34.70 | 33.65 | 34.19 | 1,844,300 | +0.13(+0.38%) |
May 10, 2002 | 34.53 | 35.09 | 33.95 | 34.06 | 2,866,300 | -0.46(-1.33%) |
May 09, 2002 | 35.39 | 35.42 | 34.50 | 34.52 | 2,897,100 | -1.34(-3.74%) |
May 08, 2002 | 36.01 | 36.45 | 35.11 | 35.86 | 1,730,800 | +0.10(+0.28%) |
May 07, 2002 | 35.86 | 36.60 | 35.74 | 35.76 | 1,630,600 | -0.09(-0.25%) |
May 06, 2002 | 36.85 | 37.18 | 35.72 | 35.85 | 2,109,800 | -1.42(-3.81%) |
May 03, 2002 | 37.22 | 37.42 | 36.92 | 37.27 | 180,000 | -0.19(-0.51%) |
May 02, 2002 | 37.71 | 37.71 | 37.05 | 37.46 | 1,317,700 | -0.25(-0.66%) |
May 01, 2002 | 37.81 | 37.94 | 37.12 | 37.71 | 1,321,800 | -0.09(-0.24%) |
Apr 30, 2002 | 38.04 | 38.21 | 37.42 | 37.80 | 1,585,300 | -0.23(-0.60%) |
Apr 29, 2002 | 39.00 | 39.15 | 37.91 | 38.03 | 1,636,200 | -1.22(-3.11%) |
Apr 26, 2002 | 38.34 | 39.76 | 38.19 | 39.25 | 2,809,300 | +0.70(+1.82%) |
Apr 25, 2002 | 38.20 | 39.45 | 38.14 | 38.55 | 2,184,400 | +0.35(+0.92%) |
Apr 24, 2002 | 38.30 | 39.25 | 37.85 | 38.20 | 1,572,000 | +0.27(+0.71%) |
Apr 23, 2002 | 38.00 | 38.23 | 37.70 | 37.93 | 1,243,400 | +0.60(+1.61%) |
Apr 22, 2002 | 37.74 | 38.00 | 36.95 | 37.33 | 833,400 | -0.40(-1.06%) |
Apr 19, 2002 | 37.65 | 38.25 | 37.65 | 37.73 | 746,400 | +0.08(+0.21%) |
Apr 18, 2002 | 38.00 | 38.35 | 36.62 | 37.65 | 2,997,800 | -0.01(-0.03%) |
Apr 17, 2002 | 38.20 | 38.55 | 37.65 | 37.66 | 2,094,300 | -0.99(-2.56%) |
Apr 16, 2002 | 39.25 | 39.60 | 38.30 | 38.65 | 1,319,300 | -0.74(-1.88%) |
Apr 15, 2002 | 39.55 | 39.65 | 39.09 | 39.39 | 878,200 | -0.30(-0.76%) |
Apr 12, 2002 | 39.94 | 39.94 | 39.55 | 39.69 | 2,135,000 | +0.43(+1.10%) |
Apr 11, 2002 | 39.80 | 39.87 | 39.07 | 39.26 | 2,636,500 | -0.29(-0.73%) |
Apr 10, 2002 | 38.10 | 39.67 | 37.90 | 39.55 | 1,422,100 | +1.82(+4.82%) |
Apr 09, 2002 | 37.50 | 37.96 | 37.20 | 37.73 | 1,020,800 | +0.48(+1.29%) |
Apr 08, 2002 | 37.13 | 37.31 | 36.95 | 37.25 | 1,056,600 | +0.12(+0.32%) |
Apr 05, 2002 | 37.48 | 37.65 | 37.00 | 37.13 | 1,328,300 | -0.24(-0.64%) |
Apr 04, 2002 | 37.10 | 37.55 | 37.05 | 37.37 | 1,010,000 | +0.32(+0.86%) |
Apr 03, 2002 | 36.87 | 37.45 | 36.85 | 37.05 | 1,623,300 | +0.05(+0.14%) |
Apr 02, 2002 | 37.15 | 37.29 | 36.75 | 37.00 | 1,025,000 | -0.14(-0.38%) |
Apr 01, 2002 | 37.36 | 37.61 | 36.50 | 37.14 | 941,500 | -0.47(-1.25%) |
Mar 29, 2002 | 37.70 | 38.25 | 37.58 | 37.61 | 1,099,200 | +0.00(+0.00%) |
Mar 28, 2002 | 37.70 | 38.25 | 37.58 | 37.61 | 1,099,200 | +0.33(+0.89%) |
Mar 27, 2002 | 37.44 | 37.44 | 36.98 | 37.28 | 875,800 | +0.09(+0.24%) |
Mar 26, 2002 | 37.20 | 37.65 | 36.89 | 37.19 | 1,444,400 | -0.07(-0.19%) |
Mar 25, 2002 | 38.50 | 38.50 | 37.24 | 37.26 | 1,011,100 | -0.89(-2.33%) |
Mar 22, 2002 | 38.38 | 38.72 | 38.07 | 38.15 | 1,077,200 | -0.22(-0.57%) |
Mar 21, 2002 | 38.90 | 39.10 | 38.16 | 38.37 | 1,699,300 | -0.63(-1.62%) |
Mar 20, 2002 | 38.45 | 39.48 | 38.40 | 39.00 | 1,552,000 | +0.10(+0.26%) |
Mar 19, 2002 | 38.55 | 39.28 | 38.55 | 38.90 | 1,522,500 | +0.78(+2.05%) |
Mar 18, 2002 | 38.10 | 38.13 | 37.62 | 38.12 | 1,557,900 | +0.53(+1.41%) |
Mar 15, 2002 | 36.99 | 37.59 | 36.88 | 37.59 | 1,706,300 | +0.84(+2.29%) |
Mar 14, 2002 | 36.25 | 36.97 | 36.06 | 36.75 | 1,445,500 | +0.48(+1.32%) |
Mar 13, 2002 | 36.00 | 36.38 | 36.00 | 36.27 | 899,300 | -0.23(-0.63%) |
Mar 12, 2002 | 36.24 | 36.53 | 36.01 | 36.50 | 789,200 | +0.09(+0.25%) |
Mar 11, 2002 | 36.74 | 36.74 | 36.20 | 36.41 | 1,044,100 | -0.52(-1.41%) |
Mar 08, 2002 | 36.99 | 37.40 | 36.66 | 36.93 | 1,180,900 | +0.19(+0.52%) |
Mar 07, 2002 | 36.86 | 36.91 | 36.62 | 36.74 | 1,151,000 | -0.26(-0.70%) |
Mar 06, 2002 | 37.44 | 37.44 | 36.90 | 37.00 | 2,649,000 | -0.45(-1.20%) |
Mar 05, 2002 | 37.85 | 37.85 | 36.95 | 37.45 | 2,780,600 | -0.28(-0.74%) |
Mar 04, 2002 | 36.59 | 37.73 | 36.59 | 37.73 | 1,761,300 | +1.26(+3.45%) |
Mar 01, 2002 | 36.60 | 36.60 | 36.16 | 36.47 | 260,000 | +0.47(+1.31%) |
Feb 28, 2002 | 35.20 | 36.36 | 35.05 | 36.00 | 2,730,500 | +0.93(+2.65%) |
Feb 27, 2002 | 35.00 | 35.25 | 34.71 | 35.07 | 1,431,700 | +0.07(+0.20%) |
Feb 26, 2002 | 34.95 | 35.00 | 34.51 | 35.00 | 794,400 | +0.09(+0.26%) |
Feb 25, 2002 | 34.25 | 35.09 | 34.25 | 34.91 | 944,000 | -0.09(-0.26%) |
Feb 22, 2002 | 34.32 | 35.00 | 34.01 | 35.00 | 1,582,800 | +0.69(+2.01%) |
Feb 21, 2002 | 34.95 | 35.17 | 34.31 | 34.31 | 1,246,000 | -0.48(-1.38%) |
Feb 20, 2002 | 34.50 | 34.80 | 34.15 | 34.79 | 2,378,500 | +0.30(+0.87%) |
Feb 19, 2002 | 34.45 | 34.82 | 34.45 | 34.49 | 1,864,700 | -0.09(-0.26%) |
Feb 18, 2002 | 33.95 | 34.79 | 33.75 | 34.58 | 2,074,200 | +0.00(+0.00%) |
Feb 15, 2002 | 33.95 | 34.79 | 33.75 | 34.58 | 2,011,700 | +0.63(+1.86%) |
Feb 14, 2002 | 33.07 | 33.95 | 32.90 | 33.95 | 1,200,400 | +0.91(+2.75%) |
Feb 13, 2002 | 31.50 | 33.04 | 31.06 | 33.04 | 1,957,400 | +1.29(+4.06%) |
Feb 12, 2002 | 32.38 | 32.38 | 31.45 | 31.75 | 1,080,000 | -0.64(-1.98%) |
Feb 11, 2002 | 32.24 | 32.45 | 32.01 | 32.39 | 1,358,900 | +0.19(+0.59%) |
Feb 08, 2002 | 32.20 | 32.35 | 31.80 | 32.20 | 2,099,000 | +0.00(+0.00%) |
Feb 07, 2002 | 32.60 | 32.72 | 32.06 | 32.20 | 1,780,000 | +0.09(+0.28%) |
Feb 06, 2002 | 32.80 | 33.10 | 32.09 | 32.11 | 1,109,700 | -0.44(-1.35%) |
Feb 05, 2002 | 32.50 | 32.70 | 32.24 | 32.55 | 1,591,000 | -0.30(-0.91%) |
Feb 04, 2002 | 33.00 | 33.66 | 32.78 | 32.85 | 1,354,800 | -0.15(-0.45%) |
Feb 01, 2002 | 33.56 | 34.00 | 32.90 | 33.00 | 2,958,500 | -1.25(-3.65%) |
Jan 31, 2002 | 33.25 | 34.48 | 33.05 | 34.25 | 130,000 | +1.67(+5.13%) |
Jan 30, 2002 | 31.90 | 32.70 | 31.77 | 32.58 | 2,095,800 | +0.52(+1.62%) |
Jan 29, 2002 | 32.00 | 32.80 | 31.55 | 32.06 | 1,772,900 | +0.38(+1.20%) |
Jan 28, 2002 | 31.60 | 31.80 | 31.27 | 31.68 | 1,035,600 | +0.57(+1.83%) |
Jan 25, 2002 | 31.00 | 31.47 | 30.81 | 31.11 | 1,656,400 | +0.61(+2.00%) |
Jan 24, 2002 | 31.12 | 31.21 | 30.47 | 30.50 | 1,144,500 | -0.37(-1.20%) |
Jan 23, 2002 | 30.79 | 30.94 | 30.43 | 30.87 | 1,053,200 | +0.17(+0.55%) |
Jan 22, 2002 | 30.90 | 31.40 | 30.57 | 30.70 | 914,200 | -0.15(-0.49%) |
Jan 21, 2002 | 31.11 | 31.20 | 30.50 | 30.85 | 1,489,300 | +0.00(+0.00%) |
Jan 18, 2002 | 31.11 | 31.20 | 30.50 | 30.85 | 1,489,300 | -0.27(-0.87%) |
Jan 17, 2002 | 30.33 | 31.23 | 30.10 | 31.12 | 1,826,900 | +1.12(+3.73%) |
Jan 16, 2002 | 31.00 | 31.42 | 30.25 | 30.00 | 2,890,000 | -1.00(-3.23%) |
Jan 15, 2002 | 31.49 | 31.49 | 30.41 | 31.00 | 1,358,400 | -0.20(-0.64%) |
Jan 14, 2002 | 31.00 | 31.47 | 30.00 | 31.20 | 1,168,900 | -0.14(-0.45%) |
Jan 11, 2002 | 32.42 | 32.42 | 31.30 | 31.34 | 1,354,100 | -0.73(-2.28%) |
Jan 10, 2002 | 31.55 | 32.45 | 31.35 | 32.07 | 2,016,500 | +2.22(+7.44%) |