Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,213 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,454,007 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.18 | 1,708,492 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.55 | 48.80 | 51.54 | 994,989 | +2.64(+5.40%) |
Jul 25, 2002 | 48.75 | 49.86 | 47.92 | 48.90 | 944,587 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,168 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,052 | -0.34(-0.71%) |
Jul 22, 2002 | 48.42 | 49.00 | 45.86 | 47.34 | 1,393,705 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.42 | 1,783,983 | -1.45(-2.90%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.87 | 1,757,544 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.38 | 773,468 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.39 | 1,306,851 | -0.07(-0.13%) |
Jul 10, 2002 | 57.46 | 57.51 | 53.15 | 53.46 | 2,304,653 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,302 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.55 | 57.33 | 58.49 | 527,758 | -0.61(-1.04%) |
Jul 05, 2002 | 57.86 | 59.14 | 57.86 | 59.10 | 320,075 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,349 | -1.52(-2.52%) |
Jul 01, 2002 | 60.26 | 61.29 | 60.03 | 60.24 | 609,999 | -0.03(-0.04%) |
Jun 28, 2002 | 59.20 | 60.34 | 59.20 | 60.26 | 550,596 | +1.16(+1.95%) |
Jun 27, 2002 | 59.46 | 60.00 | 58.95 | 59.11 | 760,192 | +0.18(+0.30%) |
Jun 26, 2002 | 58.66 | 59.42 | 58.30 | 58.93 | 683,014 | -0.34(-0.57%) |
Jun 25, 2002 | 60.18 | 60.88 | 59.03 | 59.27 | 537,096 | -1.11(-1.84%) |
Jun 21, 2002 | 59.95 | 61.51 | 59.92 | 60.38 | 642,512 | -0.31(-0.51%) |
Jun 20, 2002 | 60.75 | 61.22 | 60.51 | 60.69 | 451,255 | -0.20(-0.34%) |
Jun 19, 2002 | 60.88 | 61.33 | 60.49 | 60.90 | 276,985 | +0.01(+0.01%) |
Jun 18, 2002 | 61.91 | 62.22 | 60.89 | 60.89 | 453,842 | -1.01(-1.64%) |
Jun 17, 2002 | 60.80 | 62.12 | 60.62 | 61.90 | 433,817 | +1.53(+2.53%) |
Jun 14, 2002 | 59.35 | 60.87 | 58.13 | 60.37 | 982,951 | -0.29(-0.48%) |
Jun 12, 2002 | 61.51 | 61.51 | 60.02 | 60.66 | 1,487,758 | -0.84(-1.37%) |
Jun 11, 2002 | 64.12 | 64.18 | 61.35 | 61.51 | 774,593 | -2.61(-4.08%) |
Jun 10, 2002 | 64.35 | 64.67 | 64.12 | 64.12 | 350,226 | -0.22(-0.35%) |
Jun 07, 2002 | 63.47 | 64.50 | 63.31 | 64.34 | 472,518 | +0.87(+1.37%) |
Jun 06, 2002 | 64.16 | 64.43 | 63.47 | 63.47 | 680,426 | -0.50(-0.78%) |
Jun 05, 2002 | 63.75 | 64.35 | 63.46 | 63.97 | 429,991 | -0.72(-1.11%) |
May 31, 2002 | 64.20 | 65.42 | 64.20 | 64.69 | 645,663 | +1.69(+2.68%) |
May 28, 2002 | 63.66 | 63.66 | 62.81 | 63.00 | 359,451 | -0.44(-0.69%) |
May 27, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | +0.00(+0.00%) |
May 24, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | -0.12(-0.20%) |
May 23, 2002 | 63.37 | 64.44 | 62.99 | 63.56 | 585,923 | +0.20(+0.31%) |
May 22, 2002 | 62.65 | 63.38 | 62.00 | 63.37 | 651,738 | +0.72(+1.15%) |
May 21, 2002 | 62.66 | 63.44 | 62.58 | 62.65 | 1,343,978 | -1.59(-2.48%) |
May 20, 2002 | 65.15 | 65.15 | 64.11 | 64.24 | 272,148 | -0.69(-1.07%) |
May 17, 2002 | 64.61 | 65.33 | 64.58 | 64.93 | 257,297 | +0.32(+0.50%) |
May 16, 2002 | 64.75 | 64.81 | 64.18 | 64.61 | 365,976 | +0.07(+0.11%) |
May 15, 2002 | 64.26 | 64.98 | 64.26 | 64.54 | 332,788 | +0.28(+0.43%) |
May 14, 2002 | 64.22 | 64.58 | 64.00 | 64.26 | 501,882 | +0.27(+0.42%) |
May 13, 2002 | 63.15 | 64.18 | 63.09 | 64.00 | 462,843 | +0.84(+1.34%) |
May 10, 2002 | 63.43 | 63.44 | 62.58 | 63.15 | 266,523 | -0.05(-0.08%) |
May 09, 2002 | 63.64 | 63.91 | 63.19 | 63.21 | 381,165 | -0.66(-1.03%) |
May 08, 2002 | 64.44 | 64.44 | 63.57 | 63.86 | 400,178 | +0.29(+0.46%) |
May 07, 2002 | 63.91 | 64.00 | 63.20 | 63.57 | 521,233 | +0.31(+0.49%) |
May 06, 2002 | 63.38 | 64.42 | 63.26 | 63.26 | 297,686 | -0.23(-0.36%) |
May 03, 2002 | 64.31 | 64.31 | 63.16 | 63.49 | 456,655 | -0.70(-1.09%) |
May 02, 2002 | 63.91 | 64.39 | 63.18 | 64.19 | 558,809 | +0.49(+0.77%) |
May 01, 2002 | 64.00 | 64.62 | 62.49 | 63.70 | 11,250 | +0.28(+0.43%) |
Apr 30, 2002 | 62.05 | 63.64 | 62.05 | 63.43 | 8,460,334 | +1.38(+2.22%) |
Apr 29, 2002 | 62.43 | 62.71 | 61.78 | 62.05 | 273,835 | -0.60(-0.96%) |
Apr 26, 2002 | 63.00 | 63.24 | 62.40 | 62.66 | 255,047 | -0.17(-0.27%) |
Apr 25, 2002 | 63.82 | 63.82 | 62.26 | 62.82 | 541,371 | -0.87(-1.37%) |
Apr 24, 2002 | 63.88 | 64.51 | 63.70 | 63.70 | 520,783 | -0.08(-0.13%) |
Apr 23, 2002 | 64.13 | 64.26 | 63.61 | 63.78 | 624,512 | -0.36(-0.55%) |
Apr 22, 2002 | 64.26 | 64.80 | 64.01 | 64.13 | 340,438 | -0.43(-0.66%) |
Apr 19, 2002 | 64.26 | 64.89 | 64.14 | 64.56 | 494,457 | +0.38(+0.60%) |
Apr 18, 2002 | 64.18 | 64.53 | 63.92 | 64.18 | 712,153 | +0.00(+0.00%) |
Apr 17, 2002 | 64.53 | 65.08 | 64.00 | 64.18 | 668,276 | -0.31(-0.48%) |
Apr 16, 2002 | 64.39 | 65.02 | 64.00 | 64.49 | 517,632 | +0.27(+0.42%) |
Apr 15, 2002 | 65.44 | 65.91 | 63.91 | 64.22 | 854,583 | -1.22(-1.86%) |
Apr 12, 2002 | 65.42 | 66.13 | 65.17 | 65.44 | 1,388,529 | +0.91(+1.40%) |
Apr 11, 2002 | 63.83 | 64.87 | 63.65 | 64.53 | 1,069,354 | +0.70(+1.10%) |
Apr 10, 2002 | 63.38 | 64.13 | 63.18 | 63.83 | 994,876 | +0.85(+1.35%) |
Apr 09, 2002 | 63.20 | 63.82 | 62.76 | 62.98 | 1,605,325 | +2.30(+3.79%) |
Apr 08, 2002 | 60.19 | 61.42 | 59.95 | 60.67 | 318,387 | +0.17(+0.28%) |
Apr 05, 2002 | 60.53 | 61.26 | 60.31 | 60.50 | 326,712 | +0.55(+0.92%) |
Apr 04, 2002 | 59.35 | 60.11 | 59.14 | 59.95 | 473,193 | +0.60(+1.02%) |
Apr 03, 2002 | 60.72 | 60.72 | 58.89 | 59.35 | 841,195 | -1.37(-2.25%) |
Apr 02, 2002 | 60.09 | 61.79 | 59.86 | 60.72 | 490,294 | +0.52(+0.86%) |
Apr 01, 2002 | 60.83 | 60.83 | 59.15 | 60.20 | 654,100 | -0.62(-1.02%) |
Mar 29, 2002 | 61.42 | 61.86 | 60.61 | 60.82 | 434,267 | +0.00(+0.00%) |
Mar 28, 2002 | 61.42 | 61.86 | 60.61 | 60.82 | 434,267 | -0.30(-0.49%) |
Mar 27, 2002 | 59.82 | 61.38 | 59.55 | 61.13 | 580,635 | +1.58(+2.66%) |
Mar 26, 2002 | 58.44 | 59.94 | 58.44 | 59.54 | 377,789 | +0.94(+1.61%) |
Mar 25, 2002 | 59.91 | 59.91 | 57.33 | 58.60 | 1,025,590 | -1.31(-2.18%) |
Mar 22, 2002 | 60.04 | 60.04 | 59.43 | 59.91 | 752,879 | -0.13(-0.22%) |
Mar 21, 2002 | 60.77 | 60.80 | 59.82 | 60.04 | 870,784 | -0.91(-1.49%) |
Mar 20, 2002 | 61.91 | 62.16 | 60.87 | 60.95 | 482,306 | -1.59(-2.54%) |
Mar 19, 2002 | 62.90 | 63.31 | 62.33 | 62.54 | 254,822 | -0.36(-0.57%) |
Mar 18, 2002 | 63.11 | 63.86 | 62.30 | 62.90 | 526,183 | -0.11(-0.17%) |
Mar 15, 2002 | 61.60 | 63.02 | 61.46 | 63.00 | 713,615 | +1.63(+2.65%) |
Mar 14, 2002 | 61.28 | 61.77 | 61.13 | 61.38 | 811,382 | +0.10(+0.16%) |
Mar 13, 2002 | 62.12 | 62.12 | 61.02 | 61.28 | 370,589 | -0.84(-1.36%) |
Mar 12, 2002 | 61.71 | 62.16 | 61.51 | 62.12 | 447,542 | +0.39(+0.63%) |
Mar 11, 2002 | 61.85 | 62.13 | 61.46 | 61.73 | 252,234 | -0.12(-0.19%) |
Mar 08, 2002 | 62.22 | 62.59 | 61.56 | 61.85 | 419,754 | +0.34(+0.55%) |
Mar 07, 2002 | 61.99 | 61.99 | 60.89 | 61.51 | 871,459 | -0.48(-0.77%) |
Mar 06, 2002 | 62.05 | 62.22 | 61.46 | 61.99 | 382,065 | +0.16(+0.26%) |
Mar 05, 2002 | 61.06 | 62.13 | 60.90 | 61.83 | 823,082 | +0.47(+0.77%) |
Mar 04, 2002 | 61.15 | 61.72 | 60.71 | 61.36 | 629,012 | +0.90(+1.48%) |
Mar 01, 2002 | 59.46 | 60.66 | 59.11 | 60.46 | 541,596 | +0.80(+1.34%) |
Feb 28, 2002 | 59.82 | 60.44 | 59.20 | 59.66 | 875,397 | +0.08(+0.13%) |
Feb 27, 2002 | 58.31 | 59.76 | 58.00 | 59.58 | 964,613 | +1.53(+2.63%) |
Feb 26, 2002 | 58.58 | 58.67 | 57.60 | 58.05 | 408,053 | -0.08(-0.14%) |
Feb 25, 2002 | 58.00 | 58.38 | 57.62 | 58.13 | 296,224 | +0.62(+1.08%) |
Feb 22, 2002 | 57.02 | 57.78 | 57.02 | 57.51 | 372,277 | +0.47(+0.83%) |
Feb 21, 2002 | 57.60 | 57.91 | 56.77 | 57.04 | 325,250 | -0.89(-1.53%) |
Feb 20, 2002 | 57.64 | 58.04 | 56.89 | 57.93 | 281,711 | +0.36(+0.62%) |
Feb 19, 2002 | 57.55 | 58.49 | 57.42 | 57.57 | 338,750 | -0.48(-0.83%) |
Feb 18, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 749,054 | +0.00(+0.00%) |
Feb 15, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 722,616 | -0.97(-1.64%) |
Feb 14, 2002 | 58.31 | 59.10 | 57.60 | 59.02 | 397,140 | +0.49(+0.84%) |
Feb 13, 2002 | 57.55 | 58.93 | 57.55 | 58.53 | 474,431 | +0.94(+1.64%) |
Feb 12, 2002 | 58.31 | 58.44 | 57.06 | 57.59 | 300,161 | -0.50(-0.86%) |
Feb 11, 2002 | 57.23 | 58.30 | 57.14 | 58.09 | 335,938 | +0.85(+1.49%) |
Feb 08, 2002 | 56.53 | 57.23 | 56.18 | 57.23 | 684,927 | +1.20(+2.14%) |
Feb 07, 2002 | 56.04 | 56.09 | 55.64 | 56.03 | 711,478 | -0.43(-0.76%) |
Feb 06, 2002 | 56.90 | 57.19 | 56.18 | 56.46 | 1,200,759 | -0.69(-1.21%) |
Feb 05, 2002 | 58.22 | 58.35 | 56.95 | 57.15 | 903,860 | -1.28(-2.19%) |
Feb 04, 2002 | 59.89 | 60.00 | 58.31 | 58.43 | 326,262 | -1.24(-2.07%) |
Feb 01, 2002 | 59.55 | 60.24 | 59.20 | 59.67 | 457,218 | +0.12(+0.19%) |
Jan 31, 2002 | 59.24 | 59.78 | 58.66 | 59.55 | 588,398 | +0.29(+0.49%) |
Jan 30, 2002 | 57.95 | 60.09 | 56.89 | 59.26 | 839,058 | +1.07(+1.83%) |
Jan 29, 2002 | 58.62 | 59.55 | 57.79 | 58.19 | 665,126 | -0.45(-0.77%) |
Jan 28, 2002 | 58.44 | 59.11 | 58.34 | 58.65 | 459,355 | -0.07(-0.12%) |
Jan 25, 2002 | 56.91 | 59.11 | 56.75 | 58.72 | 1,218,310 | +1.76(+3.09%) |
Jan 24, 2002 | 56.72 | 57.02 | 56.22 | 56.96 | 537,096 | +0.25(+0.44%) |
Jan 23, 2002 | 57.38 | 57.78 | 56.59 | 56.71 | 540,358 | -0.97(-1.68%) |
Jan 22, 2002 | 57.51 | 58.35 | 57.20 | 57.68 | 532,033 | +0.07(+0.12%) |
Jan 21, 2002 | 56.75 | 57.76 | 56.62 | 57.61 | 361,251 | +0.00(+0.00%) |
Jan 18, 2002 | 56.75 | 57.76 | 56.62 | 57.61 | 361,251 | +0.76(+1.34%) |
Jan 17, 2002 | 56.93 | 57.15 | 56.26 | 56.84 | 282,948 | -0.03(-0.05%) |
Jan 16, 2002 | 56.95 | 58.02 | 56.62 | 56.87 | 146,255 | -0.08(-0.14%) |
Jan 15, 2002 | 56.73 | 57.02 | 56.31 | 56.95 | 484,781 | +0.84(+1.49%) |
Jan 14, 2002 | 57.15 | 57.16 | 55.78 | 56.11 | 929,061 | -1.20(-2.09%) |
Jan 11, 2002 | 54.05 | 57.78 | 54.05 | 57.31 | 1,313,826 | +2.03(+3.67%) |
Jan 10, 2002 | 52.49 | 55.62 | 52.47 | 55.29 | 1,036,165 | +0.43(+0.78%) |