Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.78 | 68.46 | 67.61 | 67.61 | 12,313 | -0.16(-0.24%) |
Aug 29, 2002 | 66.31 | 67.89 | 66.31 | 67.77 | 17,362 | +0.48(+0.71%) |
Aug 28, 2002 | 68.05 | 68.14 | 67.24 | 67.29 | 4,925 | -1.22(-1.78%) |
Aug 27, 2002 | 69.68 | 69.68 | 68.43 | 68.51 | 11,574 | -0.60(-0.87%) |
Aug 26, 2002 | 68.14 | 69.19 | 67.78 | 69.11 | 18,839 | +1.22(+1.79%) |
Aug 23, 2002 | 68.70 | 68.70 | 67.89 | 67.89 | 9,727 | -1.10(-1.59%) |
Aug 22, 2002 | 68.50 | 69.15 | 68.50 | 68.99 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.79 | 69.03 | 67.53 | 68.70 | 15,268 | +0.76(+1.12%) |
Aug 20, 2002 | 68.66 | 68.87 | 67.73 | 67.94 | 20,563 | +0.33(+0.49%) |
Aug 16, 2002 | 67.12 | 68.10 | 66.89 | 67.61 | 6,895 | -0.48(-0.70%) |
Aug 15, 2002 | 67.45 | 68.26 | 67.32 | 68.09 | 10,343 | +0.64(+0.95%) |
Aug 14, 2002 | 64.72 | 67.45 | 64.12 | 67.45 | 22,903 | +2.62(+4.05%) |
Aug 13, 2002 | 66.02 | 67.04 | 64.82 | 64.82 | 9,112 | -1.24(-1.88%) |
Aug 12, 2002 | 65.74 | 66.62 | 65.16 | 66.06 | 35,832 | +2.96(+4.70%) |
Aug 07, 2002 | 62.53 | 63.18 | 61.68 | 63.10 | 2,709 | +1.06(+1.70%) |
Aug 06, 2002 | 61.57 | 63.02 | 61.40 | 62.04 | 10,343 | +1.83(+3.03%) |
Aug 05, 2002 | 61.56 | 61.60 | 60.19 | 60.22 | 12,929 | -1.71(-2.75%) |
Aug 02, 2002 | 63.31 | 63.59 | 61.92 | 61.92 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.93 | 65.21 | 63.75 | 63.95 | 9,358 | -1.27(-1.94%) |
Jul 31, 2002 | 65.25 | 65.25 | 64.03 | 65.21 | 1,132,857 | +0.71(+1.11%) |
Jul 30, 2002 | 63.55 | 65.04 | 63.02 | 64.50 | 10,712 | -0.11(-0.18%) |
Jul 29, 2002 | 63.02 | 64.61 | 63.02 | 64.61 | 8,865 | +3.95(+6.51%) |
Jul 26, 2002 | 59.65 | 60.66 | 59.65 | 60.66 | 13,545 | +1.22(+2.05%) |
Jul 25, 2002 | 58.88 | 60.83 | 58.63 | 59.45 | 14,653 | -0.24(-0.41%) |
Jul 24, 2002 | 53.60 | 59.69 | 53.60 | 59.69 | 17,362 | +3.49(+6.21%) |
Jul 23, 2002 | 58.92 | 58.92 | 55.55 | 56.20 | 26,966 | -3.78(-6.30%) |
Jul 22, 2002 | 61.15 | 61.35 | 59.41 | 59.97 | 2,955 | -1.96(-3.16%) |
Jul 19, 2002 | 62.13 | 62.48 | 61.79 | 61.93 | 4,679 | -3.39(-5.18%) |
Jul 17, 2002 | 66.78 | 66.78 | 65.05 | 65.32 | 73,266 | -1.20(-1.81%) |
Jul 12, 2002 | 67.45 | 67.45 | 66.52 | 66.52 | 5,541 | -0.89(-1.31%) |
Jul 11, 2002 | 66.04 | 67.49 | 65.36 | 67.40 | 24,996 | +0.77(+1.16%) |
Jul 10, 2002 | 68.48 | 69.05 | 66.63 | 66.63 | 295,527 | -2.37(-3.44%) |
Jul 09, 2002 | 70.33 | 70.60 | 69.00 | 69.00 | 36,940 | -1.38(-1.96%) |
Jul 08, 2002 | 71.14 | 71.14 | 69.92 | 70.39 | 33,123 | -0.23(-0.32%) |
Jul 05, 2002 | 68.79 | 70.65 | 68.79 | 70.61 | 12,436 | +3.01(+4.46%) |
Jul 04, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | +0.00(+0.00%) |
Jul 03, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | -1.18(-1.71%) |
Jul 02, 2002 | 69.39 | 69.39 | 68.78 | 68.78 | 8,373 | -1.49(-2.13%) |
Jul 01, 2002 | 71.35 | 71.35 | 70.27 | 70.27 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.65 | 71.47 | 70.65 | 71.47 | 1,970 | +0.88(+1.24%) |
Jun 27, 2002 | 69.66 | 70.59 | 69.00 | 70.59 | 6,403 | +1.92(+2.79%) |
Jun 26, 2002 | 68.01 | 68.67 | 67.49 | 68.67 | 7,511 | -2.06(-2.92%) |
Jun 25, 2002 | 71.29 | 71.29 | 70.73 | 70.73 | 172,391 | -0.29(-0.41%) |
Jun 21, 2002 | 71.00 | 71.34 | 70.83 | 71.03 | 1,847 | -0.48(-0.67%) |
Jun 20, 2002 | 72.64 | 72.72 | 71.51 | 71.51 | 3,940 | -1.47(-2.01%) |
Jun 19, 2002 | 73.25 | 73.56 | 72.94 | 72.98 | 4,925 | -1.06(-1.44%) |
Jun 18, 2002 | 73.26 | 74.06 | 72.98 | 74.04 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.42 | 73.67 | 71.42 | 73.54 | 23,765 | +2.79(+3.94%) |
Jun 14, 2002 | 69.22 | 70.90 | 69.22 | 70.75 | 6,649 | -1.41(-1.96%) |
Jun 12, 2002 | 71.55 | 72.16 | 70.98 | 72.16 | 5,664 | +0.45(+0.62%) |
Jun 11, 2002 | 73.50 | 73.70 | 71.72 | 71.72 | 12,190 | -1.27(-1.74%) |
Jun 10, 2002 | 72.44 | 73.25 | 72.36 | 72.98 | 18,470 | +0.62(+0.85%) |
Jun 07, 2002 | 71.67 | 72.45 | 71.67 | 72.37 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.94 | 73.94 | 72.34 | 72.34 | 4,556 | -1.32(-1.80%) |
Jun 05, 2002 | 73.53 | 74.06 | 73.46 | 73.67 | 3,940 | -1.86(-2.46%) |
May 31, 2002 | 75.66 | 76.18 | 75.53 | 75.53 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.65 | 76.65 | 75.27 | 75.66 | 6,279 | -0.96(-1.25%) |
May 27, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | +0.00(+0.00%) |
May 24, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | -0.55(-0.72%) |
May 23, 2002 | 76.73 | 77.17 | 76.44 | 77.17 | 9,358 | +0.81(+1.06%) |
May 22, 2002 | 76.36 | 76.39 | 75.87 | 76.35 | 10,466 | -0.19(-0.24%) |
May 21, 2002 | 77.60 | 77.86 | 76.54 | 76.54 | 10,466 | -0.57(-0.74%) |
May 20, 2002 | 77.76 | 77.76 | 76.91 | 77.11 | 28,075 | -1.13(-1.44%) |
May 17, 2002 | 78.41 | 78.41 | 78.05 | 78.24 | 6,772 | +0.33(+0.43%) |
May 16, 2002 | 77.76 | 78.04 | 77.68 | 77.91 | 7,511 | +0.39(+0.50%) |
May 15, 2002 | 77.09 | 78.19 | 77.09 | 77.52 | 10,589 | +0.17(+0.22%) |
May 14, 2002 | 76.98 | 77.34 | 76.74 | 77.34 | 2,832 | +1.51(+1.99%) |
May 13, 2002 | 75.62 | 75.92 | 75.32 | 75.83 | 5,294 | +0.71(+0.95%) |
May 10, 2002 | 75.77 | 75.77 | 74.96 | 75.12 | 3,694 | -0.50(-0.67%) |
May 09, 2002 | 75.93 | 76.10 | 75.62 | 75.62 | 6,156 | -0.95(-1.24%) |
May 08, 2002 | 75.69 | 76.57 | 75.69 | 76.57 | 24,627 | +1.97(+2.65%) |
May 07, 2002 | 74.63 | 74.98 | 74.28 | 74.60 | 3,694 | +0.35(+0.47%) |
May 06, 2002 | 75.98 | 76.09 | 74.25 | 74.25 | 6,156 | -1.84(-2.42%) |
May 03, 2002 | 75.87 | 76.17 | 75.56 | 76.09 | 2,832 | -0.02(-0.02%) |
May 02, 2002 | 75.57 | 76.17 | 75.57 | 76.11 | 4,556 | +0.82(+1.09%) |
May 01, 2002 | 74.60 | 75.37 | 74.32 | 75.29 | 23,272 | +0.31(+0.41%) |
Apr 30, 2002 | 74.32 | 75.51 | 73.94 | 74.98 | 13,914 | +0.75(+1.01%) |
Apr 29, 2002 | 74.55 | 75.08 | 74.08 | 74.23 | 3,078 | -0.60(-0.80%) |
Apr 26, 2002 | 75.40 | 75.40 | 74.84 | 74.84 | 27,336 | -0.33(-0.44%) |
Apr 25, 2002 | 75.05 | 75.33 | 74.63 | 75.17 | 13,175 | -0.93(-1.22%) |
Apr 24, 2002 | 76.73 | 76.73 | 76.09 | 76.09 | 2,216 | -0.73(-0.95%) |
Apr 23, 2002 | 76.54 | 76.93 | 76.23 | 76.83 | 2,339 | +0.35(+0.46%) |
Apr 22, 2002 | 77.47 | 77.47 | 76.48 | 76.48 | 3,570 | -1.15(-1.48%) |
Apr 19, 2002 | 77.92 | 77.92 | 77.62 | 77.62 | 7,634 | +0.00(+0.00%) |
Apr 18, 2002 | 77.91 | 77.91 | 76.87 | 77.62 | 1,847 | -0.14(-0.18%) |
Apr 17, 2002 | 77.45 | 78.08 | 77.07 | 77.76 | 24,627 | +0.17(+0.22%) |
Apr 16, 2002 | 76.22 | 77.76 | 76.22 | 77.59 | 14,530 | +1.75(+2.30%) |
Apr 15, 2002 | 76.74 | 76.74 | 75.69 | 75.84 | 5,787 | -0.80(-1.05%) |
Apr 12, 2002 | 76.22 | 76.65 | 76.22 | 76.65 | 5,048 | +0.92(+1.21%) |
Apr 11, 2002 | 77.73 | 77.73 | 75.61 | 75.73 | 8,373 | -2.14(-2.74%) |
Apr 10, 2002 | 77.57 | 77.86 | 77.57 | 77.86 | 4,186 | +0.46(+0.60%) |
Apr 09, 2002 | 77.39 | 77.56 | 77.39 | 77.40 | 3,201 | +0.23(+0.29%) |
Apr 08, 2002 | 76.13 | 77.35 | 76.13 | 77.17 | 7,880 | +0.02(+0.03%) |
Apr 05, 2002 | 77.31 | 77.38 | 77.07 | 77.15 | 1,477 | +0.93(+1.23%) |
Apr 04, 2002 | 76.26 | 76.54 | 76.12 | 76.22 | 1,847 | +0.00(+0.00%) |
Apr 03, 2002 | 76.78 | 77.03 | 75.95 | 76.22 | 2,832 | -0.79(-1.02%) |
Apr 02, 2002 | 77.11 | 77.30 | 76.88 | 77.00 | 4,063 | +0.28(+0.37%) |
Apr 01, 2002 | 76.58 | 76.72 | 76.11 | 76.72 | 5,171 | -0.62(-0.80%) |
Mar 29, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | +0.00(+0.00%) |
Mar 28, 2002 | 78.07 | 78.07 | 77.21 | 77.34 | 2,709 | -0.28(-0.36%) |
Mar 27, 2002 | 77.03 | 77.99 | 77.03 | 77.61 | 2,093 | +0.58(+0.76%) |
Mar 26, 2002 | 77.47 | 77.62 | 76.66 | 77.03 | 16,130 | +0.58(+0.75%) |
Mar 25, 2002 | 77.39 | 77.39 | 76.45 | 76.45 | 7,388 | -0.71(-0.92%) |
Mar 22, 2002 | 77.00 | 77.56 | 77.00 | 77.16 | 4,309 | -0.07(-0.09%) |
Mar 21, 2002 | 77.37 | 77.46 | 76.58 | 77.23 | 6,895 | -0.32(-0.42%) |
Mar 20, 2002 | 77.96 | 78.08 | 77.56 | 77.56 | 9,358 | -1.25(-1.59%) |
Mar 19, 2002 | 78.65 | 78.86 | 78.56 | 78.81 | 18,347 | +0.62(+0.79%) |
Mar 18, 2002 | 78.73 | 78.73 | 77.69 | 78.19 | 6,279 | -0.06(-0.08%) |
Mar 15, 2002 | 77.16 | 78.35 | 77.16 | 78.25 | 4,186 | +1.53(+1.99%) |
Mar 14, 2002 | 76.46 | 76.88 | 76.35 | 76.73 | 7,388 | -0.10(-0.13%) |
Mar 13, 2002 | 77.02 | 77.13 | 76.73 | 76.83 | 8,742 | -0.59(-0.77%) |
Mar 12, 2002 | 76.46 | 77.52 | 76.46 | 77.42 | 5,418 | +0.27(+0.35%) |
Mar 11, 2002 | 76.50 | 77.56 | 76.50 | 77.15 | 6,156 | +0.54(+0.71%) |
Mar 08, 2002 | 77.03 | 77.21 | 76.61 | 76.61 | 4,679 | +0.19(+0.24%) |
Mar 07, 2002 | 77.03 | 77.19 | 75.85 | 76.42 | 37,926 | -0.28(-0.37%) |
Mar 06, 2002 | 75.57 | 76.91 | 75.57 | 76.70 | 3,940 | +1.58(+2.11%) |
Mar 05, 2002 | 74.96 | 76.09 | 74.96 | 75.12 | 7,757 | -0.23(-0.30%) |
Mar 04, 2002 | 73.50 | 75.35 | 73.50 | 75.35 | 29,306 | +2.62(+3.61%) |
Mar 01, 2002 | 71.79 | 72.72 | 71.63 | 72.72 | 8,742 | +0.85(+1.19%) |
Feb 28, 2002 | 71.63 | 72.20 | 71.63 | 71.87 | 1,847 | +0.77(+1.09%) |
Feb 27, 2002 | 72.16 | 72.16 | 71.10 | 71.10 | 3,201 | +0.26(+0.37%) |
Feb 26, 2002 | 70.57 | 71.16 | 70.29 | 70.84 | 9,235 | +0.23(+0.32%) |
Feb 25, 2002 | 69.11 | 70.61 | 69.11 | 70.61 | 4,432 | +2.11(+3.08%) |
Feb 22, 2002 | 68.30 | 68.96 | 67.69 | 68.50 | 3,817 | -0.24(-0.35%) |
Feb 21, 2002 | 70.00 | 70.21 | 68.74 | 68.74 | 12,313 | -1.13(-1.62%) |
Feb 20, 2002 | 69.03 | 69.87 | 68.03 | 69.87 | 7,018 | +1.20(+1.75%) |
Feb 19, 2002 | 69.84 | 69.84 | 68.67 | 68.67 | 5,787 | -1.82(-2.58%) |
Feb 18, 2002 | 70.53 | 70.86 | 70.49 | 70.49 | 3,940 | +0.00(+0.00%) |
Feb 15, 2002 | 70.53 | 70.86 | 70.49 | 70.49 | 3,940 | -0.85(-1.20%) |
Feb 14, 2002 | 71.18 | 72.28 | 71.18 | 71.34 | 11,944 | -0.36(-0.50%) |
Feb 13, 2002 | 71.91 | 71.91 | 71.30 | 71.70 | 1,354 | +0.93(+1.31%) |
Feb 12, 2002 | 71.06 | 71.08 | 70.78 | 70.78 | 5,294 | -0.53(-0.74%) |
Feb 11, 2002 | 70.77 | 71.30 | 70.25 | 71.30 | 7,141 | +0.73(+1.04%) |
Feb 08, 2002 | 70.08 | 70.65 | 69.76 | 70.57 | 10,220 | +1.38(+2.00%) |
Feb 07, 2002 | 68.38 | 69.88 | 68.38 | 69.19 | 5,171 | +0.59(+0.86%) |
Feb 06, 2002 | 69.52 | 69.52 | 68.01 | 68.60 | 4,925 | -1.07(-1.54%) |
Feb 05, 2002 | 69.52 | 69.67 | 68.84 | 69.67 | 18,839 | -0.05(-0.07%) |
Feb 04, 2002 | 71.87 | 71.87 | 69.72 | 69.72 | 3,201 | -2.88(-3.97%) |
Feb 01, 2002 | 72.44 | 72.68 | 71.95 | 72.60 | 8,373 | -0.28(-0.39%) |
Jan 31, 2002 | 72.32 | 72.93 | 72.06 | 72.89 | 2,585 | +2.19(+3.10%) |
Jan 30, 2002 | 71.06 | 71.99 | 69.68 | 70.69 | 15,022 | -0.45(-0.63%) |
Jan 29, 2002 | 74.63 | 74.63 | 70.61 | 71.14 | 8,742 | -3.00(-4.04%) |
Jan 28, 2002 | 74.93 | 74.93 | 73.90 | 74.14 | 1,847 | -0.80(-1.06%) |
Jan 25, 2002 | 74.39 | 75.12 | 74.39 | 74.93 | 6,649 | +0.22(+0.29%) |
Jan 24, 2002 | 74.63 | 75.19 | 74.51 | 74.71 | 3,694 | +0.49(+0.66%) |
Jan 23, 2002 | 73.70 | 74.59 | 73.67 | 74.23 | 16,869 | +0.37(+0.49%) |
Jan 22, 2002 | 74.31 | 74.67 | 73.86 | 73.86 | 5,294 | -0.08(-0.11%) |
Jan 21, 2002 | 73.98 | 74.55 | 73.94 | 73.94 | 12,313 | +0.00(+0.00%) |
Jan 18, 2002 | 73.98 | 74.55 | 73.94 | 73.94 | 4,063 | -0.57(-0.76%) |
Jan 17, 2002 | 74.24 | 74.58 | 74.11 | 74.51 | 3,078 | +0.73(+0.99%) |
Jan 16, 2002 | 73.66 | 74.39 | 73.54 | 73.78 | 4,432 | -0.89(-1.20%) |
Jan 15, 2002 | 73.90 | 74.67 | 73.90 | 74.67 | 5,787 | +1.36(+1.86%) |
Jan 14, 2002 | 73.54 | 73.70 | 73.14 | 73.31 | 1,970 | -0.55(-0.75%) |
Jan 11, 2002 | 75.12 | 75.12 | 73.86 | 73.86 | 5,541 | -0.85(-1.14%) |
Jan 10, 2002 | 75.04 | 75.04 | 74.71 | 74.71 | 3,694 | +0.21(+0.28%) |