Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 47.07 | 49.29 | 46.98 | 48.62 | 3,853,248 | +1.55(+3.30%) |
Jun 27, 2002 | 46.07 | 47.18 | 45.59 | 47.06 | 3,287,015 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.47 | 44.28 | 45.23 | 3,311,754 | -0.61(-1.32%) |
Jun 25, 2002 | 46.22 | 47.76 | 45.79 | 45.84 | 2,541,330 | +0.17(+0.37%) |
Jun 21, 2002 | 45.23 | 45.71 | 44.78 | 45.67 | 24,826,854 | +0.24(+0.53%) |
Jun 20, 2002 | 46.76 | 46.76 | 45.35 | 45.43 | 3,599,956 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.43 | 46.76 | 3,561,153 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.85 | 46.82 | 47.61 | 3,334,232 | +0.15(+0.32%) |
Jun 17, 2002 | 45.31 | 47.46 | 45.23 | 47.46 | 4,498,721 | +3.16(+7.14%) |
Jun 14, 2002 | 43.16 | 44.39 | 41.41 | 44.30 | 4,587,756 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.90 | 45.39 | 5,040,718 | -1.58(-3.37%) |
Jun 11, 2002 | 48.02 | 48.77 | 46.86 | 46.97 | 2,251,118 | -0.64(-1.35%) |
Jun 10, 2002 | 47.86 | 47.90 | 46.65 | 47.62 | 2,087,113 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.93 | 46.40 | 47.78 | 2,418,138 | +0.18(+0.37%) |
Jun 06, 2002 | 48.18 | 48.28 | 47.37 | 47.60 | 2,157,814 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.37 | 47.18 | 48.14 | 2,225,752 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.17 | 49.13 | 49.72 | 1,728,084 | +0.66(+1.35%) |
May 28, 2002 | 50.49 | 50.65 | 49.00 | 49.06 | 2,491,099 | -1.47(-2.90%) |
May 27, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.00(+0.00%) |
May 24, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.09(+0.17%) |
May 23, 2002 | 49.66 | 50.45 | 49.28 | 50.44 | 1,691,164 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.69 | 48.77 | 49.65 | 1,482,202 | +0.28(+0.56%) |
May 21, 2002 | 50.65 | 50.73 | 48.93 | 49.37 | 2,527,391 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.31 | 49.94 | 50.00 | 2,162,586 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.22 | 50.25 | 51.12 | 2,380,590 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.79 | 50.92 | 3,460,062 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.34 | 50.45 | 51.34 | 2,210,305 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.13 | 51.48 | 3,243,690 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.28 | 49.39 | 2,462,844 | +1.37(+2.85%) |
May 10, 2002 | 48.20 | 49.36 | 47.78 | 48.02 | 3,776,394 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.18 | 48.19 | 2,119,261 | -1.58(-3.18%) |
May 08, 2002 | 47.78 | 49.93 | 47.74 | 49.78 | 3,684,722 | +3.35(+7.22%) |
May 07, 2002 | 46.31 | 47.20 | 46.03 | 46.43 | 2,774,906 | +0.72(+1.57%) |
May 06, 2002 | 47.42 | 47.91 | 45.71 | 45.71 | 2,851,007 | -1.86(-3.92%) |
May 03, 2002 | 47.78 | 47.94 | 47.18 | 47.57 | 2,983,366 | -0.64(-1.32%) |
May 02, 2002 | 47.23 | 48.34 | 46.93 | 48.21 | 3,970,413 | +0.99(+2.09%) |
May 01, 2002 | 47.42 | 47.57 | 45.55 | 47.22 | 4,430,030 | -0.47(-0.99%) |
Apr 30, 2002 | 47.04 | 48.02 | 47.04 | 47.69 | 4,969,515 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,087,288 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.65 | 49.29 | 49.41 | 2,886,671 | -0.66(-1.32%) |
Apr 25, 2002 | 51.29 | 51.29 | 49.80 | 50.07 | 4,109,679 | -1.21(-2.36%) |
Apr 24, 2002 | 52.12 | 52.44 | 50.88 | 51.28 | 4,243,797 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.41 | 52.16 | 3,410,458 | +0.41(+0.80%) |
Apr 22, 2002 | 51.76 | 52.43 | 51.38 | 51.74 | 3,657,848 | -0.61(-1.17%) |
Apr 19, 2002 | 52.08 | 52.40 | 51.48 | 52.36 | 3,437,081 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.89 | 50.80 | 51.83 | 7,771,044 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,882,105 | +0.12(+0.24%) |
Apr 16, 2002 | 49.77 | 50.96 | 49.77 | 50.77 | 2,553,888 | +1.43(+2.89%) |
Apr 15, 2002 | 50.17 | 50.45 | 49.17 | 49.35 | 1,546,749 | -0.38(-0.77%) |
Apr 12, 2002 | 50.01 | 50.51 | 49.53 | 49.73 | 2,710,861 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.76 | 49.05 | 49.59 | 3,972,171 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,028 | +1.11(+2.22%) |
Apr 09, 2002 | 50.25 | 51.27 | 49.98 | 50.17 | 2,551,879 | +0.19(+0.38%) |
Apr 08, 2002 | 48.58 | 50.01 | 48.54 | 49.98 | 2,431,951 | +1.04(+2.12%) |
Apr 05, 2002 | 49.45 | 50.29 | 48.77 | 48.94 | 3,467,722 | -0.22(-0.45%) |
Apr 04, 2002 | 48.58 | 49.45 | 48.50 | 49.16 | 2,870,346 | -0.17(-0.34%) |
Apr 03, 2002 | 50.88 | 50.88 | 48.42 | 49.33 | 3,600,333 | -1.62(-3.19%) |
Apr 02, 2002 | 50.45 | 51.75 | 50.29 | 50.96 | 3,696,275 | +0.31(+0.61%) |
Apr 01, 2002 | 50.84 | 51.76 | 49.73 | 50.65 | 1,731,600 | -0.20(-0.39%) |
Mar 29, 2002 | 50.90 | 51.69 | 50.13 | 50.84 | 2,178,660 | +0.00(+0.00%) |
Mar 28, 2002 | 50.90 | 51.69 | 50.13 | 50.84 | 2,166,102 | -0.06(-0.11%) |
Mar 27, 2002 | 49.97 | 50.90 | 49.79 | 50.90 | 2,464,351 | +0.93(+1.86%) |
Mar 26, 2002 | 48.23 | 50.19 | 48.23 | 49.97 | 3,695,647 | +1.76(+3.65%) |
Mar 25, 2002 | 50.37 | 50.61 | 48.05 | 48.21 | 3,592,045 | -2.25(-4.47%) |
Mar 22, 2002 | 49.59 | 50.80 | 49.22 | 50.46 | 2,807,431 | +0.88(+1.77%) |
Mar 21, 2002 | 49.49 | 49.67 | 48.38 | 49.59 | 2,582,646 | +0.10(+0.19%) |
Mar 20, 2002 | 50.41 | 50.56 | 49.37 | 49.49 | 2,524,377 | -1.32(-2.60%) |
Mar 19, 2002 | 50.01 | 51.04 | 49.89 | 50.81 | 3,718,251 | +1.06(+2.13%) |
Mar 18, 2002 | 49.42 | 50.41 | 49.17 | 49.75 | 3,383,208 | +0.34(+0.69%) |
Mar 15, 2002 | 47.78 | 49.49 | 47.76 | 49.41 | 2,568,706 | +1.82(+3.81%) |
Mar 14, 2002 | 47.54 | 47.98 | 47.13 | 47.60 | 3,271,066 | +0.14(+0.29%) |
Mar 13, 2002 | 48.10 | 48.26 | 47.30 | 47.46 | 4,940,129 | -1.15(-2.36%) |
Mar 12, 2002 | 47.70 | 49.09 | 47.62 | 48.61 | 6,122,953 | +0.14(+0.28%) |
Mar 11, 2002 | 46.82 | 48.89 | 46.82 | 48.47 | 6,854,070 | +1.92(+4.12%) |
Mar 08, 2002 | 47.78 | 47.94 | 46.04 | 46.55 | 6,384,909 | +0.21(+0.46%) |
Mar 07, 2002 | 46.35 | 46.54 | 45.87 | 46.34 | 5,912,860 | +0.87(+1.91%) |
Mar 06, 2002 | 44.47 | 45.75 | 44.41 | 45.47 | 2,775,283 | +0.72(+1.60%) |
Mar 05, 2002 | 43.48 | 45.95 | 43.41 | 44.75 | 7,820,898 | +0.80(+1.81%) |
Mar 04, 2002 | 41.81 | 44.14 | 41.77 | 43.96 | 7,074,209 | +3.67(+9.11%) |
Mar 01, 2002 | 39.38 | 40.61 | 38.90 | 40.29 | 2,704,205 | +1.05(+2.68%) |
Feb 28, 2002 | 39.10 | 40.05 | 39.05 | 39.23 | 3,907,623 | +0.29(+0.76%) |
Feb 27, 2002 | 38.42 | 39.74 | 38.30 | 38.94 | 4,076,778 | +1.21(+3.21%) |
Feb 26, 2002 | 37.35 | 37.94 | 36.43 | 37.73 | 364,177 | +0.30(+0.81%) |
Feb 25, 2002 | 35.16 | 37.43 | 35.16 | 37.43 | 3,344,279 | +2.32(+6.60%) |
Feb 22, 2002 | 35.87 | 35.99 | 34.39 | 35.11 | 4,387,835 | -0.65(-1.80%) |
Feb 21, 2002 | 36.99 | 37.26 | 35.47 | 35.75 | 3,320,293 | -1.44(-3.87%) |
Feb 20, 2002 | 36.31 | 37.30 | 35.44 | 37.20 | 2,736,102 | +1.06(+2.93%) |
Feb 19, 2002 | 36.11 | 36.91 | 35.84 | 36.14 | 3,037,491 | -0.49(-1.33%) |
Feb 18, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,155,748 | +0.00(+0.00%) |
Feb 15, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,155,748 | -1.17(-3.10%) |
Feb 14, 2002 | 38.42 | 39.12 | 37.63 | 37.79 | 3,758,060 | -1.03(-2.65%) |
Feb 13, 2002 | 38.46 | 39.18 | 38.42 | 38.82 | 3,337,372 | +0.92(+2.42%) |
Feb 12, 2002 | 37.23 | 38.49 | 37.03 | 37.90 | 5,103,633 | +1.53(+4.20%) |
Feb 11, 2002 | 37.23 | 37.24 | 35.87 | 36.38 | 6,352,384 | -1.47(-3.87%) |
Feb 08, 2002 | 36.76 | 38.08 | 36.76 | 37.84 | 3,921,814 | +1.08(+2.95%) |
Feb 07, 2002 | 35.00 | 38.02 | 34.64 | 36.76 | 6,026,006 | +1.39(+3.92%) |
Feb 06, 2002 | 35.75 | 35.83 | 34.25 | 35.37 | 6,008,676 | -0.10(-0.29%) |
Feb 05, 2002 | 36.31 | 36.64 | 34.80 | 35.48 | 5,482,377 | -0.80(-2.22%) |
Feb 04, 2002 | 37.79 | 37.79 | 35.87 | 36.28 | 6,067,949 | -2.27(-5.89%) |
Feb 01, 2002 | 39.30 | 39.34 | 37.63 | 38.55 | 6,462,265 | -1.40(-3.51%) |
Jan 31, 2002 | 38.24 | 39.95 | 38.12 | 39.95 | 4,347,650 | +1.81(+4.74%) |
Jan 30, 2002 | 37.83 | 39.08 | 35.72 | 38.14 | 10,949,811 | +0.63(+1.68%) |
Jan 29, 2002 | 40.82 | 40.82 | 37.23 | 37.51 | 8,560,807 | -3.30(-8.10%) |
Jan 28, 2002 | 41.07 | 41.53 | 40.25 | 40.82 | 5,288,107 | -1.58(-3.74%) |
Jan 25, 2002 | 41.93 | 42.55 | 41.93 | 42.40 | 1,939,433 | +0.44(+1.04%) |
Jan 24, 2002 | 41.45 | 42.60 | 41.45 | 41.97 | 2,870,974 | +0.56(+1.35%) |
Jan 23, 2002 | 42.33 | 42.59 | 41.41 | 41.41 | 3,281,113 | -0.92(-2.18%) |
Jan 22, 2002 | 43.00 | 43.38 | 42.28 | 42.33 | 2,904,629 | -1.34(-3.06%) |
Jan 21, 2002 | 43.60 | 44.08 | 43.40 | 43.67 | 3,151,390 | +0.00(+0.00%) |
Jan 18, 2002 | 43.60 | 44.08 | 43.40 | 43.67 | 3,151,390 | -0.45(-1.01%) |
Jan 17, 2002 | 43.60 | 44.51 | 43.28 | 44.12 | 3,527,498 | +1.07(+2.48%) |
Jan 16, 2002 | 42.68 | 44.20 | 42.09 | 43.05 | 5,864,889 | +0.41(+0.95%) |
Jan 15, 2002 | 41.73 | 43.39 | 41.61 | 42.64 | 3,511,549 | +1.00(+2.39%) |
Jan 14, 2002 | 41.58 | 42.20 | 41.33 | 41.65 | 2,263,425 | -0.10(-0.23%) |
Jan 11, 2002 | 42.52 | 42.53 | 41.57 | 41.74 | 2,599,599 | -0.82(-1.93%) |
Jan 10, 2002 | 43.12 | 43.76 | 42.20 | 42.56 | 3,294,173 | -0.40(-0.93%) |