Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.63 | 41.47 | 40.55 | 41.45 | 7,232,775 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.47 | 40.91 | 7,540,815 | +0.00(+0.00%) |
Jul 29, 2002 | 40.15 | 41.07 | 40.13 | 40.91 | 8,728,358 | +1.01(+2.53%) |
Jul 26, 2002 | 39.46 | 39.92 | 39.14 | 39.91 | 7,591,577 | +0.44(+1.13%) |
Jul 25, 2002 | 39.22 | 39.55 | 38.31 | 39.46 | 12,420,574 | +0.23(+0.60%) |
Jul 24, 2002 | 38.12 | 39.31 | 37.30 | 39.23 | 22,001,164 | +0.98(+2.55%) |
Jul 23, 2002 | 40.03 | 39.96 | 37.94 | 38.25 | 31,566,304 | -1.78(-4.45%) |
Jul 22, 2002 | 41.23 | 42.18 | 39.99 | 40.03 | 49,384,344 | -2.47(-5.81%) |
Jul 19, 2002 | 39.37 | 42.50 | 38.92 | 42.50 | 109,312,504 | +3.93(+10.20%) |
Jul 17, 2002 | 38.25 | 38.76 | 38.25 | 38.57 | 9,474,179 | -0.29(-0.75%) |
Jul 12, 2002 | 39.04 | 39.60 | 38.73 | 38.86 | 9,202,871 | -0.79(-1.98%) |
Jul 11, 2002 | 39.71 | 39.89 | 39.27 | 39.65 | 9,618,740 | -0.48(-1.19%) |
Jul 10, 2002 | 40.22 | 40.44 | 38.53 | 40.12 | 16,955,878 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.53 | 38.53 | 1,638,882 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.71 | 38.71 | 1,487,070 | -0.10(-0.26%) |
Jul 05, 2002 | 38.79 | 38.81 | 38.69 | 38.81 | 1,285,756 | +0.32(+0.84%) |
Jul 04, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | +0.00(+0.00%) |
Jul 03, 2002 | 38.44 | 38.78 | 38.27 | 38.49 | 2,870,567 | -0.11(-0.28%) |
Jul 02, 2002 | 38.73 | 38.99 | 38.45 | 38.60 | 3,233,309 | -0.24(-0.62%) |
Jul 01, 2002 | 39.01 | 39.08 | 38.76 | 38.84 | 2,086,911 | -0.33(-0.84%) |
Jun 28, 2002 | 38.43 | 39.17 | 38.35 | 39.17 | 8,249,589 | +0.80(+2.08%) |
Jun 27, 2002 | 38.24 | 38.53 | 38.05 | 38.37 | 3,774,979 | +0.18(+0.48%) |
Jun 26, 2002 | 38.03 | 38.54 | 37.87 | 38.19 | 3,815,967 | -0.01(-0.02%) |
Jun 25, 2002 | 38.66 | 39.01 | 37.87 | 38.19 | 8,739,236 | -1.06(-2.70%) |
Jun 21, 2002 | 39.46 | 39.64 | 39.14 | 39.25 | 2,595,475 | -0.29(-0.72%) |
Jun 20, 2002 | 39.68 | 39.73 | 39.40 | 39.54 | 2,239,827 | -0.17(-0.43%) |
Jun 19, 2002 | 39.65 | 39.96 | 39.61 | 39.71 | 2,227,846 | +0.02(+0.05%) |
Jun 18, 2002 | 39.26 | 39.92 | 39.20 | 39.69 | 2,306,511 | +0.22(+0.56%) |
Jun 17, 2002 | 39.20 | 39.58 | 39.18 | 39.47 | 2,840,456 | +0.22(+0.57%) |
Jun 14, 2002 | 39.39 | 39.60 | 39.15 | 39.25 | 2,509,558 | -0.26(-0.66%) |
Jun 12, 2002 | 39.68 | 39.72 | 39.25 | 39.51 | 3,088,590 | -0.23(-0.59%) |
Jun 11, 2002 | 39.49 | 39.87 | 39.49 | 39.74 | 3,867,044 | +0.17(+0.43%) |
Jun 10, 2002 | 38.87 | 39.82 | 38.87 | 39.57 | 4,812,602 | +0.64(+1.65%) |
Jun 07, 2002 | 38.79 | 38.97 | 38.69 | 38.93 | 1,753,333 | -0.03(-0.07%) |
Jun 06, 2002 | 38.95 | 39.09 | 38.79 | 38.95 | 2,249,443 | +0.04(+0.10%) |
Jun 05, 2002 | 38.98 | 39.00 | 38.74 | 38.92 | 2,415,444 | +0.62(+1.61%) |
May 31, 2002 | 38.06 | 38.30 | 37.87 | 38.30 | 6,226,366 | +1.32(+3.57%) |
May 28, 2002 | 37.14 | 37.14 | 36.80 | 36.98 | 2,229,895 | -0.06(-0.15%) |
May 27, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | +0.00(+0.00%) |
May 24, 2002 | 36.98 | 37.23 | 36.95 | 37.04 | 1,147,816 | -0.03(-0.07%) |
May 23, 2002 | 36.92 | 37.10 | 36.63 | 37.06 | 1,611,294 | +0.11(+0.31%) |
May 22, 2002 | 36.84 | 36.95 | 36.78 | 36.95 | 1,832,156 | -0.01(-0.03%) |
May 21, 2002 | 37.32 | 37.36 | 36.79 | 36.96 | 2,000,521 | -0.43(-1.14%) |
May 20, 2002 | 37.65 | 37.76 | 37.30 | 37.39 | 1,481,552 | -0.39(-1.02%) |
May 17, 2002 | 37.71 | 37.88 | 37.49 | 37.77 | 1,546,817 | -0.02(-0.05%) |
May 16, 2002 | 37.83 | 37.88 | 37.64 | 37.79 | 908,038 | -0.08(-0.20%) |
May 15, 2002 | 37.77 | 37.87 | 37.57 | 37.87 | 1,604,515 | +0.06(+0.17%) |
May 14, 2002 | 37.57 | 37.87 | 37.57 | 37.81 | 1,530,264 | +0.39(+1.03%) |
May 13, 2002 | 37.24 | 37.48 | 37.24 | 37.42 | 1,203,938 | +0.16(+0.43%) |
May 10, 2002 | 37.06 | 37.38 | 37.06 | 37.26 | 29,653,118 | +0.20(+0.55%) |
May 09, 2002 | 37.60 | 37.77 | 37.03 | 37.06 | 4,652,434 | -0.80(-2.11%) |
May 08, 2002 | 37.47 | 37.86 | 37.47 | 37.86 | 1,623,591 | +0.40(+1.07%) |
May 07, 2002 | 37.90 | 37.91 | 37.41 | 37.46 | 1,866,522 | -0.34(-0.89%) |
May 06, 2002 | 38.03 | 38.24 | 37.74 | 37.79 | 1,211,190 | -0.33(-0.87%) |
May 03, 2002 | 37.96 | 38.19 | 37.88 | 38.12 | 1,794,478 | +0.11(+0.28%) |
May 02, 2002 | 37.81 | 38.05 | 37.81 | 38.02 | 1,493,533 | +0.05(+0.13%) |
May 01, 2002 | 38.09 | 38.13 | 37.73 | 37.96 | 2,871,828 | -0.12(-0.32%) |
Apr 30, 2002 | 37.98 | 38.09 | 37.69 | 38.09 | 2,778,817 | +0.20(+0.52%) |
Apr 29, 2002 | 38.57 | 38.57 | 37.77 | 37.89 | 3,847,653 | -0.43(-1.13%) |
Apr 26, 2002 | 38.29 | 38.43 | 38.16 | 38.32 | 1,575,036 | +0.12(+0.32%) |
Apr 25, 2002 | 38.02 | 38.26 | 37.96 | 38.20 | 1,843,821 | +0.18(+0.48%) |
Apr 24, 2002 | 38.50 | 38.52 | 37.91 | 38.02 | 1,880,710 | -0.30(-0.79%) |
Apr 23, 2002 | 38.63 | 38.68 | 38.28 | 38.32 | 2,007,457 | -0.30(-0.79%) |
Apr 22, 2002 | 38.72 | 38.85 | 38.57 | 38.62 | 1,511,189 | -0.35(-0.90%) |
Apr 19, 2002 | 38.69 | 39.04 | 38.64 | 38.97 | 2,120,174 | +0.27(+0.69%) |
Apr 18, 2002 | 38.69 | 38.99 | 38.54 | 38.71 | 2,965,469 | +0.08(+0.20%) |
Apr 17, 2002 | 38.68 | 38.79 | 38.46 | 38.63 | 2,048,603 | -0.03(-0.08%) |
Apr 16, 2002 | 38.31 | 38.69 | 38.29 | 38.66 | 2,402,359 | +0.38(+0.99%) |
Apr 15, 2002 | 38.28 | 38.42 | 38.12 | 38.28 | 1,218,915 | -0.23(-0.59%) |
Apr 12, 2002 | 38.40 | 38.67 | 38.33 | 38.51 | 2,821,696 | +0.21(+0.55%) |
Apr 11, 2002 | 38.47 | 38.54 | 38.16 | 38.30 | 1,485,651 | -0.27(-0.71%) |
Apr 10, 2002 | 38.59 | 38.68 | 38.33 | 38.57 | 31,529 | +0.15(+0.38%) |
Apr 09, 2002 | 38.37 | 38.47 | 38.16 | 38.43 | 1,541,773 | +0.17(+0.45%) |
Apr 08, 2002 | 38.38 | 38.38 | 38.07 | 38.26 | 1,913,658 | -0.25(-0.64%) |
Apr 05, 2002 | 38.38 | 38.57 | 38.31 | 38.50 | 2,357,273 | +0.20(+0.51%) |
Apr 04, 2002 | 37.87 | 38.38 | 37.76 | 38.31 | 3,131,470 | +0.44(+1.16%) |
Apr 03, 2002 | 37.93 | 37.93 | 37.60 | 37.87 | 3,112,868 | -0.06(-0.17%) |
Apr 02, 2002 | 38.25 | 38.26 | 37.91 | 37.93 | 2,319,911 | -0.48(-1.24%) |
Apr 01, 2002 | 38.35 | 38.41 | 38.10 | 38.41 | 472,936 | -0.16(-0.41%) |
Mar 29, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,702 | +0.00(+0.00%) |
Mar 28, 2002 | 38.55 | 38.66 | 38.47 | 38.57 | 1,985,229 | +0.17(+0.45%) |
Mar 27, 2002 | 38.22 | 38.46 | 38.10 | 38.40 | 1,783,758 | +0.20(+0.51%) |
Mar 26, 2002 | 38.34 | 38.53 | 38.10 | 38.20 | 2,746,184 | -0.27(-0.69%) |
Mar 25, 2002 | 38.43 | 38.69 | 38.39 | 38.47 | 3,360,371 | -0.04(-0.10%) |
Mar 22, 2002 | 38.12 | 38.59 | 38.00 | 38.50 | 2,399,995 | +0.29(+0.75%) |
Mar 21, 2002 | 38.35 | 38.41 | 37.94 | 38.22 | 2,669,411 | -0.13(-0.35%) |
Mar 20, 2002 | 38.38 | 38.48 | 38.19 | 38.35 | 2,656,011 | +0.01(+0.02%) |
Mar 19, 2002 | 38.55 | 38.56 | 38.20 | 38.35 | 1,843,348 | -0.08(-0.21%) |
Mar 18, 2002 | 38.40 | 38.50 | 38.26 | 38.43 | 2,018,808 | +0.16(+0.41%) |
Mar 15, 2002 | 38.31 | 38.34 | 37.96 | 38.27 | 2,860,162 | +0.26(+0.68%) |
Mar 14, 2002 | 38.03 | 38.12 | 37.93 | 38.01 | 1,486,281 | -0.01(-0.02%) |
Mar 13, 2002 | 38.06 | 38.07 | 37.81 | 38.02 | 2,076,979 | -0.10(-0.25%) |
Mar 12, 2002 | 38.11 | 38.28 | 38.00 | 38.11 | 2,360,741 | +0.00(+0.00%) |
Mar 11, 2002 | 38.69 | 38.69 | 38.10 | 38.11 | 1,872,986 | -0.58(-1.51%) |
Mar 08, 2002 | 38.19 | 38.85 | 38.17 | 38.69 | 4,673,401 | +0.63(+1.67%) |
Mar 07, 2002 | 38.06 | 38.17 | 37.93 | 38.06 | 5,664,991 | +0.39(+1.04%) |
Mar 06, 2002 | 37.74 | 38.00 | 37.67 | 37.67 | 2,685,964 | +0.08(+0.20%) |
Mar 05, 2002 | 37.90 | 37.96 | 37.59 | 37.59 | 3,783,807 | -0.46(-1.22%) |
Mar 04, 2002 | 37.71 | 38.05 | 37.43 | 38.05 | 4,429,050 | +0.63(+1.68%) |
Mar 01, 2002 | 37.43 | 37.43 | 37.27 | 37.43 | 3,059,584 | +0.04(+0.10%) |
Feb 28, 2002 | 37.46 | 37.55 | 37.15 | 37.39 | 2,806,405 | -0.16(-0.44%) |
Feb 27, 2002 | 37.08 | 37.55 | 36.95 | 37.55 | 6,262,467 | +0.56(+1.53%) |
Feb 26, 2002 | 36.43 | 37.06 | 36.26 | 36.99 | 7,010,180 | +0.77(+2.12%) |
Feb 25, 2002 | 36.00 | 36.32 | 35.96 | 36.22 | 2,738,775 | +0.19(+0.53%) |
Feb 22, 2002 | 35.87 | 36.15 | 35.73 | 36.03 | 1,738,829 | +0.00(+0.00%) |
Feb 21, 2002 | 36.09 | 36.16 | 35.99 | 36.03 | 1,524,432 | -0.03(-0.07%) |
Feb 20, 2002 | 35.92 | 36.16 | 35.92 | 36.06 | 1,931,157 | +0.08(+0.21%) |
Feb 19, 2002 | 36.00 | 36.01 | 35.85 | 35.98 | 1,655,593 | -0.18(-0.49%) |
Feb 18, 2002 | 36.12 | 36.22 | 35.95 | 36.16 | 2,472,039 | +0.00(+0.00%) |
Feb 15, 2002 | 36.12 | 36.22 | 35.95 | 36.16 | 2,472,039 | +0.03(+0.09%) |
Feb 14, 2002 | 35.94 | 36.13 | 35.73 | 36.13 | 1,946,449 | +0.17(+0.48%) |
Feb 13, 2002 | 35.90 | 36.12 | 35.87 | 35.95 | 1,754,121 | -0.01(-0.04%) |
Feb 12, 2002 | 36.02 | 36.05 | 35.86 | 35.97 | 1,854,226 | -0.05(-0.14%) |
Feb 11, 2002 | 35.74 | 36.07 | 35.71 | 36.02 | 2,175,192 | +0.27(+0.76%) |
Feb 08, 2002 | 35.29 | 35.74 | 35.25 | 35.74 | 1,684,599 | +0.46(+1.29%) |
Feb 07, 2002 | 35.40 | 35.51 | 35.22 | 35.29 | 1,677,032 | -0.34(-0.94%) |
Feb 06, 2002 | 36.09 | 36.09 | 35.59 | 35.62 | 1,242,561 | -0.47(-1.30%) |
Feb 05, 2002 | 35.65 | 36.13 | 35.65 | 36.09 | 2,211,608 | +0.22(+0.60%) |
Feb 04, 2002 | 35.73 | 36.02 | 35.56 | 35.88 | 1,636,360 | -0.15(-0.41%) |
Feb 01, 2002 | 36.46 | 36.46 | 35.84 | 36.02 | 2,435,780 | -0.44(-1.20%) |
Jan 31, 2002 | 36.00 | 36.47 | 35.78 | 36.46 | 2,462,895 | +0.35(+0.97%) |
Jan 30, 2002 | 35.84 | 36.32 | 35.52 | 36.11 | 2,565,995 | +0.34(+0.94%) |
Jan 29, 2002 | 35.94 | 36.03 | 34.89 | 35.78 | 4,173,822 | -0.44(-1.23%) |
Jan 28, 2002 | 36.18 | 36.35 | 35.94 | 36.22 | 1,515,130 | +0.04(+0.12%) |
Jan 25, 2002 | 35.91 | 36.19 | 35.56 | 36.18 | 1,865,576 | +0.27(+0.76%) |
Jan 24, 2002 | 36.01 | 36.14 | 35.81 | 35.90 | 1,724,326 | -0.11(-0.30%) |
Jan 23, 2002 | 35.54 | 36.03 | 35.48 | 36.01 | 2,392,743 | +0.45(+1.27%) |
Jan 22, 2002 | 35.81 | 35.96 | 35.48 | 35.56 | 1,432,367 | -0.29(-0.81%) |
Jan 21, 2002 | 35.66 | 36.04 | 35.62 | 35.85 | 1,837,043 | +0.00(+0.00%) |
Jan 18, 2002 | 35.66 | 36.04 | 35.62 | 35.85 | 1,837,043 | +0.03(+0.07%) |
Jan 17, 2002 | 35.65 | 35.84 | 35.54 | 35.83 | 1,500,469 | +0.30(+0.86%) |
Jan 16, 2002 | 35.52 | 35.78 | 35.36 | 35.52 | 1,771,304 | +0.00(+0.00%) |
Jan 15, 2002 | 35.55 | 35.80 | 35.26 | 35.52 | 1,829,003 | -0.02(-0.05%) |
Jan 14, 2002 | 35.79 | 35.80 | 35.41 | 35.54 | 1,653,386 | -0.31(-0.87%) |
Jan 11, 2002 | 35.83 | 35.93 | 35.52 | 35.85 | 2,747,761 | -0.21(-0.58%) |
Jan 10, 2002 | 36.04 | 36.16 | 35.73 | 36.06 | 2,051,598 | +1.49(+4.31%) |