Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 36.10 | 38.10 | 36.10 | 38.10 | 1,512,900 | +2.00(+5.54%) |
Jul 30, 2002 | 35.25 | 37.00 | 35.23 | 36.10 | 635,800 | +1.10(+3.14%) |
Jul 29, 2002 | 32.70 | 35.00 | 32.65 | 35.00 | 590,800 | +2.86(+8.90%) |
Jul 26, 2002 | 31.65 | 32.14 | 31.17 | 32.14 | 330,300 | +0.49(+1.55%) |
Jul 25, 2002 | 31.27 | 32.50 | 31.11 | 31.65 | 403,300 | +0.36(+1.15%) |
Jul 24, 2002 | 29.00 | 31.65 | 28.96 | 31.29 | 565,900 | +1.39(+4.65%) |
Jul 23, 2002 | 29.70 | 30.39 | 29.70 | 29.90 | 225,200 | -0.09(-0.30%) |
Jul 22, 2002 | 32.30 | 32.56 | 29.99 | 29.99 | 380,600 | -2.31(-7.15%) |
Jul 19, 2002 | 32.90 | 32.90 | 31.53 | 32.30 | 182,800 | -1.80(-5.28%) |
Jul 17, 2002 | 32.50 | 34.31 | 32.50 | 34.10 | 443,800 | +0.82(+2.46%) |
Jul 12, 2002 | 32.55 | 34.06 | 32.00 | 33.28 | 383,700 | +0.83(+2.56%) |
Jul 11, 2002 | 31.50 | 32.50 | 31.42 | 32.45 | 558,100 | +0.70(+2.20%) |
Jul 10, 2002 | 33.80 | 34.10 | 31.70 | 31.75 | 585,700 | -2.05(-6.07%) |
Jul 09, 2002 | 33.91 | 34.10 | 33.70 | 33.80 | 507,600 | -0.10(-0.29%) |
Jul 08, 2002 | 33.30 | 33.90 | 33.30 | 33.90 | 544,100 | +0.60(+1.80%) |
Jul 05, 2002 | 32.84 | 33.48 | 32.84 | 33.30 | 142,200 | +0.66(+2.02%) |
Jul 04, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.00(+0.00%) |
Jul 03, 2002 | 32.35 | 32.65 | 31.05 | 32.64 | 395,400 | +0.24(+0.74%) |
Jul 02, 2002 | 33.20 | 33.80 | 32.20 | 32.40 | 419,900 | -0.80(-2.41%) |
Jul 01, 2002 | 35.10 | 35.40 | 32.70 | 33.20 | 271,300 | -1.85(-5.28%) |
Jun 28, 2002 | 34.75 | 36.97 | 34.62 | 35.05 | 918,900 | +0.35(+1.01%) |
Jun 27, 2002 | 35.39 | 35.60 | 34.07 | 34.70 | 542,600 | -0.69(-1.95%) |
Jun 26, 2002 | 34.55 | 35.70 | 34.25 | 35.39 | 397,700 | +0.34(+0.97%) |
Jun 25, 2002 | 36.00 | 36.10 | 35.00 | 35.05 | 447,100 | -1.05(-2.91%) |
Jun 21, 2002 | 37.10 | 38.12 | 36.02 | 36.10 | 373,900 | -1.27(-3.40%) |
Jun 20, 2002 | 38.90 | 39.29 | 37.20 | 37.37 | 198,200 | -1.52(-3.91%) |
Jun 19, 2002 | 38.25 | 39.24 | 37.98 | 38.89 | 284,700 | +0.74(+1.94%) |
Jun 18, 2002 | 38.93 | 39.44 | 37.44 | 38.15 | 330,000 | -0.70(-1.80%) |
Jun 17, 2002 | 37.90 | 39.34 | 37.85 | 38.85 | 595,300 | +1.33(+3.54%) |
Jun 14, 2002 | 35.99 | 38.03 | 35.20 | 37.52 | 655,300 | +0.87(+2.37%) |
Jun 12, 2002 | 35.20 | 36.70 | 35.02 | 36.65 | 581,700 | +1.55(+4.42%) |
Jun 11, 2002 | 35.25 | 35.67 | 35.02 | 35.10 | 443,600 | -0.10(-0.28%) |
Jun 10, 2002 | 34.70 | 35.80 | 34.70 | 35.20 | 222,200 | +0.60(+1.73%) |
Jun 07, 2002 | 34.63 | 35.23 | 34.00 | 34.60 | 281,400 | -0.28(-0.80%) |
Jun 06, 2002 | 35.61 | 35.68 | 34.70 | 34.88 | 208,800 | -0.72(-2.02%) |
Jun 05, 2002 | 35.60 | 35.60 | 35.04 | 35.60 | 330,600 | -1.15(-3.13%) |
May 31, 2002 | 37.02 | 37.25 | 36.51 | 36.75 | 362,200 | -0.85(-2.26%) |
May 28, 2002 | 37.65 | 37.85 | 37.00 | 37.60 | 237,300 | +0.05(+0.13%) |
May 27, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 655,800 | +0.00(+0.00%) |
May 24, 2002 | 36.55 | 37.85 | 36.19 | 37.55 | 649,100 | +0.99(+2.71%) |
May 23, 2002 | 36.55 | 36.63 | 35.79 | 36.56 | 838,800 | +0.02(+0.05%) |
May 22, 2002 | 37.50 | 38.10 | 36.00 | 36.54 | 427,800 | -0.96(-2.56%) |
May 21, 2002 | 38.40 | 38.40 | 36.83 | 37.50 | 701,600 | -0.87(-2.27%) |
May 20, 2002 | 37.85 | 38.65 | 37.67 | 38.37 | 744,900 | +0.57(+1.51%) |
May 17, 2002 | 37.60 | 38.20 | 37.47 | 37.80 | 445,400 | +0.30(+0.80%) |
May 16, 2002 | 37.41 | 37.62 | 36.70 | 37.50 | 816,200 | +0.09(+0.24%) |
May 15, 2002 | 36.30 | 37.85 | 35.54 | 37.41 | 706,500 | +1.11(+3.06%) |
May 14, 2002 | 35.00 | 36.35 | 34.45 | 36.30 | 867,200 | +2.85(+8.52%) |
May 13, 2002 | 33.20 | 33.59 | 32.97 | 33.45 | 423,600 | +0.48(+1.46%) |
May 10, 2002 | 32.98 | 33.46 | 32.83 | 32.97 | 312,800 | +0.20(+0.61%) |
May 09, 2002 | 33.25 | 33.30 | 32.77 | 32.77 | 326,600 | -0.48(-1.44%) |
May 08, 2002 | 32.90 | 33.44 | 32.90 | 33.25 | 624,200 | +0.40(+1.22%) |
May 07, 2002 | 33.30 | 33.35 | 32.75 | 32.85 | 580,200 | -0.40(-1.20%) |
May 06, 2002 | 33.70 | 33.95 | 33.15 | 33.25 | 351,300 | -0.45(-1.34%) |
May 03, 2002 | 33.47 | 33.80 | 33.38 | 33.70 | 1,215,900 | +0.23(+0.69%) |
May 02, 2002 | 33.25 | 33.80 | 32.72 | 33.47 | 1,815,000 | +3.50(+11.68%) |
May 01, 2002 | 29.95 | 30.00 | 29.55 | 29.97 | 186,000 | +0.02(+0.07%) |
Apr 30, 2002 | 29.10 | 29.99 | 29.10 | 29.95 | 295,100 | +0.80(+2.74%) |
Apr 29, 2002 | 27.75 | 29.15 | 27.55 | 29.15 | 384,400 | +1.35(+4.86%) |
Apr 26, 2002 | 27.98 | 28.29 | 27.79 | 27.80 | 1,350,000 | -0.18(-0.64%) |
Apr 25, 2002 | 28.50 | 28.77 | 27.75 | 27.98 | 336,800 | -0.52(-1.82%) |
Apr 24, 2002 | 29.10 | 29.25 | 28.42 | 28.50 | 350,500 | -0.43(-1.49%) |
Apr 23, 2002 | 29.45 | 29.45 | 28.80 | 28.93 | 211,600 | -0.52(-1.77%) |
Apr 22, 2002 | 29.70 | 29.70 | 29.20 | 29.45 | 266,200 | -0.22(-0.74%) |
Apr 19, 2002 | 30.00 | 30.00 | 29.64 | 29.67 | 213,300 | -0.30(-1.00%) |
Apr 18, 2002 | 30.55 | 30.55 | 29.77 | 29.97 | 313,500 | -0.50(-1.64%) |
Apr 17, 2002 | 30.83 | 31.02 | 30.28 | 30.47 | 373,500 | -0.11(-0.36%) |
Apr 16, 2002 | 30.05 | 30.63 | 29.97 | 30.58 | 191,100 | +0.39(+1.29%) |
Apr 15, 2002 | 30.83 | 30.91 | 29.90 | 30.19 | 85,800 | -0.64(-2.08%) |
Apr 12, 2002 | 30.10 | 30.99 | 29.87 | 30.83 | 123,000 | +0.64(+2.12%) |
Apr 11, 2002 | 30.85 | 30.85 | 30.19 | 30.19 | 179,500 | -0.63(-2.04%) |
Apr 10, 2002 | 31.00 | 31.07 | 30.56 | 30.82 | 146,500 | +0.20(+0.65%) |
Apr 09, 2002 | 31.10 | 31.10 | 30.59 | 30.62 | 254,200 | -0.39(-1.26%) |
Apr 08, 2002 | 30.73 | 31.04 | 30.50 | 31.01 | 116,300 | +0.27(+0.88%) |
Apr 05, 2002 | 30.90 | 30.90 | 30.40 | 30.74 | 229,600 | -0.12(-0.39%) |
Apr 04, 2002 | 31.00 | 31.11 | 30.73 | 30.86 | 165,800 | -0.14(-0.45%) |
Apr 03, 2002 | 30.94 | 31.30 | 30.86 | 31.00 | 282,800 | +0.07(+0.23%) |
Apr 02, 2002 | 31.04 | 31.10 | 30.80 | 30.93 | 130,600 | -0.11(-0.35%) |
Apr 01, 2002 | 31.00 | 31.22 | 30.89 | 31.04 | 216,900 | +0.04(+0.13%) |
Mar 29, 2002 | 30.95 | 31.16 | 30.90 | 31.00 | 271,900 | +0.00(+0.00%) |
Mar 28, 2002 | 30.95 | 31.16 | 30.90 | 31.00 | 271,900 | +0.12(+0.39%) |
Mar 27, 2002 | 30.75 | 30.96 | 30.64 | 30.88 | 167,700 | +0.00(+0.00%) |
Mar 26, 2002 | 30.55 | 31.00 | 30.40 | 30.88 | 214,100 | +0.48(+1.58%) |
Mar 25, 2002 | 31.05 | 31.15 | 30.40 | 30.40 | 134,300 | -0.57(-1.84%) |
Mar 22, 2002 | 30.95 | 31.40 | 30.55 | 30.97 | 358,800 | +0.20(+0.65%) |
Mar 21, 2002 | 30.25 | 30.88 | 30.19 | 30.77 | 172,000 | +0.65(+2.16%) |
Mar 20, 2002 | 30.62 | 30.62 | 30.01 | 30.12 | 145,700 | -0.56(-1.83%) |
Mar 19, 2002 | 30.10 | 30.83 | 30.10 | 30.68 | 323,300 | +0.62(+2.06%) |
Mar 18, 2002 | 30.70 | 30.70 | 29.86 | 30.06 | 188,900 | +0.15(+0.50%) |
Mar 15, 2002 | 30.00 | 30.15 | 29.90 | 29.91 | 194,900 | -0.10(-0.33%) |
Mar 14, 2002 | 30.30 | 30.30 | 29.95 | 30.01 | 271,900 | +0.19(+0.64%) |
Mar 13, 2002 | 29.29 | 29.99 | 29.00 | 29.82 | 468,700 | +0.52(+1.77%) |
Mar 12, 2002 | 29.75 | 29.75 | 29.01 | 29.30 | 159,600 | -0.45(-1.51%) |
Mar 11, 2002 | 29.10 | 29.75 | 28.93 | 29.75 | 449,100 | +0.83(+2.87%) |
Mar 08, 2002 | 29.15 | 29.29 | 28.51 | 28.92 | 202,000 | +0.02(+0.07%) |
Mar 07, 2002 | 28.90 | 29.05 | 28.50 | 28.90 | 270,000 | +0.25(+0.87%) |
Mar 06, 2002 | 28.00 | 29.60 | 28.00 | 28.65 | 353,600 | +0.75(+2.69%) |
Mar 05, 2002 | 29.05 | 29.32 | 27.81 | 27.90 | 770,000 | -0.90(-3.13%) |
Mar 04, 2002 | 28.69 | 29.25 | 28.55 | 28.80 | 817,600 | +0.10(+0.35%) |
Mar 01, 2002 | 29.20 | 29.23 | 27.70 | 28.70 | 554,700 | -0.96(-3.24%) |
Feb 28, 2002 | 29.90 | 30.00 | 29.21 | 29.66 | 179,600 | -0.69(-2.27%) |
Feb 27, 2002 | 30.00 | 30.35 | 29.66 | 30.35 | 379,000 | +0.21(+0.70%) |
Feb 26, 2002 | 30.00 | 30.60 | 29.58 | 30.14 | 268,300 | +0.04(+0.13%) |
Feb 25, 2002 | 30.70 | 30.75 | 30.03 | 30.10 | 125,800 | -0.55(-1.79%) |
Feb 22, 2002 | 28.75 | 31.00 | 28.60 | 30.65 | 813,800 | -0.31(-1.00%) |
Feb 21, 2002 | 30.81 | 31.49 | 30.75 | 30.96 | 107,500 | +0.14(+0.45%) |
Feb 20, 2002 | 30.90 | 31.01 | 28.80 | 30.82 | 292,700 | +0.26(+0.85%) |
Feb 19, 2002 | 30.80 | 30.99 | 30.30 | 30.56 | 186,700 | -0.44(-1.42%) |
Feb 18, 2002 | 30.90 | 31.15 | 30.70 | 31.00 | 281,400 | +0.00(+0.00%) |
Feb 15, 2002 | 30.90 | 31.15 | 30.70 | 31.00 | 281,400 | +0.05(+0.16%) |
Feb 14, 2002 | 31.30 | 31.35 | 30.92 | 30.95 | 86,200 | -0.30(-0.96%) |
Feb 13, 2002 | 31.65 | 31.84 | 31.00 | 31.25 | 125,700 | -0.30(-0.95%) |
Feb 12, 2002 | 31.26 | 32.09 | 31.10 | 31.55 | 259,400 | +0.29(+0.93%) |
Feb 11, 2002 | 31.00 | 31.28 | 30.84 | 31.26 | 210,600 | +0.34(+1.10%) |
Feb 08, 2002 | 30.40 | 31.34 | 30.35 | 30.92 | 534,400 | +1.22(+4.11%) |
Feb 07, 2002 | 30.50 | 30.75 | 29.40 | 29.70 | 477,800 | -0.78(-2.56%) |
Feb 06, 2002 | 30.15 | 30.48 | 29.90 | 30.48 | 345,700 | +0.33(+1.09%) |
Feb 05, 2002 | 29.70 | 30.30 | 29.30 | 30.15 | 678,700 | +0.35(+1.17%) |
Feb 04, 2002 | 31.00 | 31.00 | 29.70 | 29.80 | 242,800 | -1.20(-3.87%) |
Feb 01, 2002 | 30.40 | 31.20 | 30.30 | 31.00 | 740,200 | +0.45(+1.47%) |
Jan 31, 2002 | 29.88 | 30.90 | 29.88 | 30.55 | 464,000 | +0.67(+2.24%) |
Jan 30, 2002 | 28.03 | 30.26 | 27.72 | 29.88 | 769,700 | +1.86(+6.64%) |
Jan 29, 2002 | 28.80 | 29.00 | 27.41 | 28.02 | 656,900 | -1.37(-4.66%) |
Jan 28, 2002 | 29.90 | 30.00 | 29.22 | 29.39 | 326,400 | -0.31(-1.04%) |
Jan 25, 2002 | 30.01 | 30.05 | 29.35 | 29.70 | 125,800 | -0.31(-1.03%) |
Jan 24, 2002 | 30.50 | 30.57 | 30.00 | 30.01 | 434,700 | -0.64(-2.09%) |
Jan 23, 2002 | 30.01 | 30.65 | 29.92 | 30.65 | 779,700 | +0.65(+2.17%) |
Jan 22, 2002 | 29.91 | 30.53 | 29.85 | 30.00 | 160,000 | +0.10(+0.33%) |
Jan 21, 2002 | 29.90 | 29.95 | 29.65 | 29.90 | 1,471,400 | +0.00(+0.00%) |
Jan 18, 2002 | 29.90 | 29.95 | 29.65 | 29.90 | 1,471,400 | +0.00(+0.00%) |
Jan 17, 2002 | 30.00 | 30.17 | 29.02 | 29.90 | 1,814,700 | +0.10(+0.34%) |
Jan 16, 2002 | 29.90 | 30.05 | 29.20 | 29.80 | 1,094,700 | -1.25(-4.03%) |
Jan 15, 2002 | 31.47 | 31.47 | 30.70 | 31.05 | 233,300 | -0.43(-1.37%) |
Jan 14, 2002 | 32.15 | 32.17 | 31.25 | 31.48 | 209,200 | -0.67(-2.08%) |
Jan 11, 2002 | 32.10 | 32.41 | 32.01 | 32.15 | 344,400 | +0.45(+1.42%) |
Jan 10, 2002 | 30.50 | 31.70 | 30.50 | 31.70 | 40,000 | -1.78(-5.32%) |