Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 37.62 | 37.88 | 36.57 | 36.90 | 294,381 | -0.93(-2.46%) |
Jul 30, 2002 | 37.29 | 38.18 | 37.03 | 37.83 | 485,043 | -0.01(-0.02%) |
Jul 29, 2002 | 34.86 | 37.91 | 34.86 | 37.84 | 440,809 | +3.34(+9.68%) |
Jul 26, 2002 | 34.99 | 35.16 | 33.71 | 34.50 | 326,764 | -0.49(-1.39%) |
Jul 25, 2002 | 34.18 | 35.63 | 33.54 | 34.99 | 476,595 | +0.71(+2.06%) |
Jul 24, 2002 | 31.53 | 34.28 | 30.51 | 34.28 | 770,742 | +1.47(+4.47%) |
Jul 23, 2002 | 35.42 | 35.46 | 30.77 | 32.81 | 1,723,229 | -2.62(-7.41%) |
Jul 22, 2002 | 36.39 | 36.58 | 34.43 | 35.44 | 465,214 | -0.95(-2.62%) |
Jul 19, 2002 | 36.65 | 36.66 | 34.87 | 36.39 | 661,860 | -1.76(-4.60%) |
Jul 17, 2002 | 37.43 | 38.58 | 36.73 | 38.15 | 274,670 | +0.39(+1.04%) |
Jul 12, 2002 | 37.42 | 38.46 | 36.82 | 37.76 | 363,723 | +0.34(+0.91%) |
Jul 11, 2002 | 36.14 | 37.59 | 35.41 | 37.42 | 428,959 | +1.36(+3.78%) |
Jul 10, 2002 | 37.50 | 38.06 | 35.73 | 36.05 | 512,733 | -1.45(-3.86%) |
Jul 09, 2002 | 38.61 | 38.61 | 37.50 | 37.50 | 329,580 | -1.14(-2.96%) |
Jul 08, 2002 | 39.21 | 39.21 | 38.64 | 38.64 | 269,977 | -0.65(-1.65%) |
Jul 05, 2002 | 37.50 | 39.84 | 37.50 | 39.29 | 198,170 | +1.88(+5.01%) |
Jul 04, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 287,576 | +0.00(+0.00%) |
Jul 03, 2002 | 36.66 | 37.62 | 36.24 | 37.42 | 285,229 | +0.76(+2.07%) |
Jul 02, 2002 | 36.48 | 36.84 | 34.96 | 36.66 | 534,204 | -0.32(-0.85%) |
Jul 01, 2002 | 38.91 | 38.91 | 36.79 | 36.97 | 524,701 | -2.15(-5.49%) |
Jun 28, 2002 | 36.96 | 39.20 | 36.80 | 39.12 | 620,559 | +2.05(+5.52%) |
Jun 27, 2002 | 37.50 | 38.14 | 35.89 | 37.07 | 1,684,158 | -0.07(-0.18%) |
Jun 26, 2002 | 37.07 | 37.31 | 36.38 | 37.14 | 735,074 | -0.51(-1.36%) |
Jun 25, 2002 | 39.42 | 39.46 | 37.27 | 37.65 | 1,129,186 | -1.30(-3.33%) |
Jun 21, 2002 | 40.40 | 40.48 | 38.76 | 38.95 | 679,577 | -1.28(-3.18%) |
Jun 20, 2002 | 42.79 | 43.08 | 40.23 | 40.23 | 427,434 | -2.68(-6.26%) |
Jun 19, 2002 | 42.78 | 43.47 | 42.64 | 42.91 | 202,042 | -0.29(-0.67%) |
Jun 18, 2002 | 43.13 | 43.47 | 42.99 | 43.20 | 309,869 | -0.10(-0.24%) |
Jun 17, 2002 | 42.32 | 43.47 | 42.32 | 43.31 | 250,265 | +1.20(+2.85%) |
Jun 14, 2002 | 42.10 | 42.27 | 40.65 | 42.10 | 255,428 | +0.98(+2.38%) |
Jun 12, 2002 | 42.61 | 43.47 | 38.91 | 41.12 | 825,066 | -0.96(-2.29%) |
Jun 11, 2002 | 42.66 | 42.87 | 41.81 | 42.09 | 264,814 | -0.41(-0.96%) |
Jun 10, 2002 | 42.79 | 43.17 | 42.46 | 42.50 | 103,602 | -0.32(-0.74%) |
Jun 07, 2002 | 43.48 | 43.48 | 42.33 | 42.81 | 268,451 | -0.88(-2.01%) |
Jun 06, 2002 | 44.80 | 45.09 | 43.57 | 43.69 | 171,302 | -1.02(-2.29%) |
Jun 05, 2002 | 44.32 | 45.05 | 44.02 | 44.71 | 351,521 | -0.08(-0.17%) |
May 31, 2002 | 44.92 | 45.32 | 44.66 | 44.79 | 128,242 | +0.44(+1.00%) |
May 28, 2002 | 45.72 | 45.96 | 44.17 | 44.34 | 172,240 | -1.37(-3.00%) |
May 27, 2002 | 45.81 | 45.96 | 45.51 | 45.72 | 208,378 | +0.00(+0.00%) |
May 24, 2002 | 45.81 | 45.96 | 45.56 | 45.72 | 206,383 | -0.14(-0.32%) |
May 23, 2002 | 44.83 | 45.89 | 44.79 | 45.86 | 307,405 | +1.21(+2.71%) |
May 22, 2002 | 44.45 | 44.81 | 44.27 | 44.65 | 202,042 | +0.20(+0.46%) |
May 21, 2002 | 46.16 | 46.77 | 44.40 | 44.45 | 332,279 | -1.64(-3.57%) |
May 20, 2002 | 46.55 | 46.55 | 45.22 | 46.09 | 339,553 | -0.46(-0.99%) |
May 17, 2002 | 47.00 | 47.25 | 46.40 | 46.55 | 264,697 | -0.44(-0.94%) |
May 16, 2002 | 48.11 | 48.11 | 46.93 | 47.00 | 172,827 | -1.12(-2.32%) |
May 15, 2002 | 47.31 | 48.40 | 46.66 | 48.11 | 438,580 | +0.64(+1.35%) |
May 14, 2002 | 47.39 | 47.58 | 46.45 | 47.47 | 502,877 | +0.84(+1.81%) |
May 13, 2002 | 46.11 | 46.75 | 45.77 | 46.63 | 195,706 | +0.55(+1.18%) |
May 10, 2002 | 47.46 | 47.46 | 45.95 | 46.08 | 244,398 | -1.17(-2.47%) |
May 09, 2002 | 48.47 | 48.47 | 47.21 | 47.25 | 232,783 | -1.22(-2.51%) |
May 08, 2002 | 46.41 | 48.58 | 46.11 | 48.47 | 329,228 | +2.56(+5.57%) |
May 07, 2002 | 44.87 | 46.30 | 44.85 | 45.91 | 717,122 | +1.30(+2.90%) |
May 06, 2002 | 45.28 | 46.11 | 44.58 | 44.62 | 8,201,387 | -0.49(-1.08%) |
May 03, 2002 | 46.24 | 46.54 | 44.83 | 45.10 | 552,391 | -0.85(-1.85%) |
May 02, 2002 | 46.54 | 47.56 | 45.80 | 45.96 | 462,985 | -0.62(-1.34%) |
May 01, 2002 | 44.49 | 47.09 | 44.40 | 46.58 | 409,600 | +2.05(+4.59%) |
Apr 30, 2002 | 43.85 | 44.53 | 43.00 | 44.53 | 482,462 | +0.71(+1.61%) |
Apr 29, 2002 | 45.43 | 46.38 | 43.64 | 43.83 | 343,660 | -2.05(-4.46%) |
Apr 26, 2002 | 47.09 | 47.46 | 45.83 | 45.87 | 424,383 | -1.01(-2.15%) |
Apr 25, 2002 | 48.71 | 48.71 | 46.68 | 46.88 | 494,195 | -1.83(-3.76%) |
Apr 24, 2002 | 48.82 | 49.46 | 48.63 | 48.71 | 240,175 | +0.10(+0.21%) |
Apr 23, 2002 | 48.37 | 49.03 | 48.37 | 48.61 | 87,645 | +0.03(+0.05%) |
Apr 22, 2002 | 49.77 | 49.77 | 48.39 | 48.58 | 191,013 | -1.41(-2.81%) |
Apr 19, 2002 | 49.05 | 50.06 | 49.05 | 49.99 | 109,117 | +1.15(+2.36%) |
Apr 18, 2002 | 49.27 | 49.63 | 48.75 | 48.84 | 152,529 | -0.39(-0.80%) |
Apr 17, 2002 | 49.33 | 49.57 | 48.58 | 49.23 | 274,200 | +0.11(+0.23%) |
Apr 16, 2002 | 48.37 | 49.31 | 48.37 | 49.12 | 163,558 | +1.08(+2.25%) |
Apr 15, 2002 | 48.37 | 48.67 | 48.03 | 48.04 | 539,719 | +0.29(+0.61%) |
Apr 12, 2002 | 46.88 | 47.75 | 46.88 | 47.75 | 899,923 | +0.87(+1.85%) |
Apr 11, 2002 | 47.88 | 47.88 | 46.54 | 46.88 | 739,180 | -1.01(-2.10%) |
Apr 10, 2002 | 48.03 | 48.28 | 47.19 | 47.88 | 190,309 | +0.33(+0.70%) |
Apr 09, 2002 | 48.03 | 48.48 | 47.40 | 47.55 | 222,458 | -0.49(-1.01%) |
Apr 08, 2002 | 46.92 | 48.04 | 46.78 | 48.04 | 482,814 | +0.95(+2.01%) |
Apr 05, 2002 | 45.60 | 47.17 | 45.56 | 47.09 | 356,566 | +1.50(+3.29%) |
Apr 04, 2002 | 45.74 | 46.22 | 45.50 | 45.59 | 191,483 | +0.06(+0.13%) |
Apr 03, 2002 | 44.86 | 45.96 | 44.26 | 45.53 | 322,775 | +0.46(+1.02%) |
Apr 02, 2002 | 46.75 | 46.75 | 45.00 | 45.07 | 229,498 | -1.83(-3.91%) |
Apr 01, 2002 | 46.62 | 46.97 | 45.77 | 46.90 | 145,137 | +0.14(+0.29%) |
Mar 29, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.00(+0.00%) |
Mar 28, 2002 | 45.98 | 46.77 | 45.83 | 46.77 | 175,408 | +0.75(+1.63%) |
Mar 27, 2002 | 45.85 | 46.19 | 45.26 | 46.02 | 244,398 | +0.11(+0.24%) |
Mar 26, 2002 | 46.62 | 46.74 | 45.74 | 45.90 | 289,688 | -0.72(-1.55%) |
Mar 25, 2002 | 47.00 | 47.13 | 46.40 | 46.63 | 384,491 | -0.31(-0.65%) |
Mar 22, 2002 | 46.66 | 47.25 | 46.11 | 46.94 | 220,698 | -0.27(-0.58%) |
Mar 21, 2002 | 47.55 | 47.77 | 46.73 | 47.21 | 160,507 | -0.32(-0.68%) |
Mar 20, 2002 | 47.73 | 48.72 | 47.01 | 47.53 | 415,114 | -0.45(-0.94%) |
Mar 19, 2002 | 49.99 | 50.67 | 46.97 | 47.98 | 711,021 | -2.00(-4.01%) |
Mar 18, 2002 | 47.94 | 50.07 | 47.73 | 49.99 | 414,058 | +1.84(+3.82%) |
Mar 15, 2002 | 46.45 | 48.20 | 46.40 | 48.15 | 703,981 | +2.18(+4.75%) |
Mar 14, 2002 | 45.65 | 46.10 | 44.92 | 45.96 | 298,840 | +0.32(+0.69%) |
Mar 13, 2002 | 47.30 | 47.30 | 45.56 | 45.65 | 405,141 | -1.65(-3.50%) |
Mar 12, 2002 | 47.18 | 47.65 | 46.47 | 47.30 | 7,415,274 | -0.09(-0.20%) |
Mar 11, 2002 | 46.30 | 47.62 | 46.15 | 47.40 | 227,268 | +0.89(+1.91%) |
Mar 08, 2002 | 46.86 | 47.13 | 46.32 | 46.51 | 314,797 | -0.03(-0.06%) |
Mar 07, 2002 | 46.04 | 46.84 | 45.47 | 46.54 | 606,597 | +0.49(+1.05%) |
Mar 06, 2002 | 46.24 | 46.96 | 45.47 | 46.05 | 595,920 | +0.03(+0.06%) |
Mar 05, 2002 | 44.11 | 46.02 | 44.00 | 46.02 | 880,563 | +1.92(+4.35%) |
Mar 04, 2002 | 44.06 | 44.40 | 43.77 | 44.11 | 892,648 | +0.21(+0.49%) |
Mar 01, 2002 | 43.65 | 43.89 | 43.25 | 43.89 | 805,237 | +0.25(+0.57%) |
Feb 28, 2002 | 44.83 | 44.83 | 43.04 | 43.65 | 3,124,857 | -0.29(-0.66%) |
Feb 27, 2002 | 42.71 | 44.09 | 42.71 | 43.94 | 733,666 | -0.07(-0.15%) |
Feb 26, 2002 | 44.34 | 44.70 | 43.34 | 44.00 | 423,327 | -0.48(-1.07%) |
Feb 25, 2002 | 43.39 | 44.48 | 43.39 | 44.48 | 180,688 | +0.88(+2.01%) |
Feb 22, 2002 | 43.13 | 43.72 | 42.19 | 43.60 | 247,097 | +0.48(+1.11%) |
Feb 21, 2002 | 43.04 | 44.17 | 42.75 | 43.13 | 219,055 | +0.08(+0.18%) |
Feb 20, 2002 | 42.40 | 44.11 | 41.36 | 43.05 | 648,719 | -0.10(-0.24%) |
Feb 19, 2002 | 44.75 | 44.75 | 43.14 | 43.15 | 193,946 | -1.80(-4.00%) |
Feb 18, 2002 | 45.21 | 45.67 | 44.82 | 44.95 | 171,654 | +0.00(+0.00%) |
Feb 15, 2002 | 45.21 | 45.67 | 44.82 | 44.95 | 162,619 | -0.26(-0.57%) |
Feb 14, 2002 | 46.88 | 46.88 | 44.95 | 45.21 | 329,698 | -1.07(-2.30%) |
Feb 13, 2002 | 44.99 | 46.42 | 44.99 | 46.27 | 599,205 | +1.27(+2.82%) |
Feb 12, 2002 | 45.00 | 45.16 | 43.53 | 45.00 | 479,059 | +0.00(+0.00%) |
Feb 11, 2002 | 44.66 | 45.22 | 44.40 | 45.00 | 300,130 | +0.68(+1.54%) |
Feb 08, 2002 | 42.62 | 44.47 | 42.62 | 44.32 | 504,520 | +1.70(+3.98%) |
Feb 07, 2002 | 41.00 | 42.88 | 41.00 | 42.62 | 419,925 | +1.55(+3.78%) |
Feb 06, 2002 | 40.91 | 41.93 | 39.98 | 41.07 | 399,040 | +1.30(+3.28%) |
Feb 05, 2002 | 39.67 | 40.65 | 39.44 | 39.77 | 254,606 | -0.12(-0.30%) |
Feb 04, 2002 | 40.91 | 40.91 | 39.58 | 39.89 | 270,328 | -1.25(-3.05%) |
Feb 01, 2002 | 40.78 | 41.51 | 40.18 | 41.14 | 245,454 | +0.36(+0.88%) |
Jan 31, 2002 | 40.65 | 41.04 | 39.97 | 40.78 | 235,247 | +0.11(+0.27%) |
Jan 30, 2002 | 39.59 | 40.68 | 37.50 | 40.67 | 338,028 | +1.09(+2.76%) |
Jan 29, 2002 | 40.70 | 40.70 | 38.99 | 39.58 | 322,892 | -0.95(-2.35%) |
Jan 28, 2002 | 40.91 | 41.47 | 39.42 | 40.54 | 326,647 | -0.35(-0.85%) |
Jan 25, 2002 | 41.31 | 41.49 | 40.68 | 40.88 | 164,497 | -0.60(-1.44%) |
Jan 24, 2002 | 39.89 | 41.89 | 39.89 | 41.48 | 217,295 | +1.24(+3.07%) |
Jan 23, 2002 | 39.89 | 40.57 | 39.55 | 40.25 | 167,430 | +0.34(+0.85%) |
Jan 22, 2002 | 40.40 | 41.05 | 39.71 | 39.90 | 168,134 | -0.37(-0.91%) |
Jan 21, 2002 | 40.27 | 40.94 | 40.19 | 40.27 | 3,907,098 | +0.00(+0.00%) |
Jan 18, 2002 | 40.27 | 40.94 | 40.19 | 40.27 | 254,254 | -0.81(-1.97%) |
Jan 17, 2002 | 40.23 | 41.08 | 38.52 | 41.08 | 335,447 | +1.19(+2.99%) |
Jan 16, 2002 | 41.46 | 41.46 | 39.75 | 39.89 | 2,135,411 | -1.57(-3.78%) |
Jan 15, 2002 | 41.46 | 41.88 | 40.94 | 41.46 | 161,798 | +0.00(+0.00%) |
Jan 14, 2002 | 42.36 | 42.36 | 41.35 | 41.46 | 209,082 | -0.93(-2.19%) |
Jan 11, 2002 | 43.17 | 43.27 | 42.21 | 42.38 | 181,392 | -0.68(-1.58%) |
Jan 10, 2002 | 43.04 | 43.38 | 42.67 | 43.07 | 187,141 | +0.45(+1.06%) |