Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.96 | 28.00 | 27.32 | 27.37 | 7,988 | -1.19(-4.16%) |
Jul 30, 2002 | 27.60 | 28.56 | 27.46 | 28.56 | 3,501 | +0.78(+2.80%) |
Jul 29, 2002 | 27.10 | 27.86 | 26.81 | 27.78 | 17,070 | +2.28(+8.96%) |
Jul 26, 2002 | 26.13 | 26.27 | 25.50 | 25.50 | 2,954 | -0.44(-1.69%) |
Jul 25, 2002 | 26.68 | 26.92 | 25.45 | 25.93 | 21,885 | -1.79(-6.46%) |
Jul 24, 2002 | 25.59 | 27.73 | 25.59 | 27.73 | 9,082 | +1.13(+4.26%) |
Jul 23, 2002 | 27.61 | 27.63 | 26.59 | 26.59 | 6,675 | -1.14(-4.12%) |
Jul 22, 2002 | 28.01 | 28.83 | 27.38 | 27.73 | 20,025 | -0.37(-1.33%) |
Jul 19, 2002 | 28.60 | 29.11 | 28.11 | 28.11 | 3,064 | -1.99(-6.62%) |
Jul 17, 2002 | 31.30 | 31.53 | 30.07 | 30.10 | 7,550 | +0.44(+1.48%) |
Jul 12, 2002 | 29.97 | 30.16 | 29.43 | 29.66 | 18,493 | +0.01(+0.03%) |
Jul 11, 2002 | 28.10 | 29.65 | 27.92 | 29.65 | 5,580 | +1.01(+3.54%) |
Jul 10, 2002 | 29.79 | 29.79 | 28.64 | 28.64 | 2,735 | -0.81(-2.76%) |
Jul 09, 2002 | 29.97 | 29.98 | 29.45 | 29.45 | 1,203 | -0.64(-2.13%) |
Jul 08, 2002 | 30.91 | 30.91 | 30.00 | 30.09 | 3,282 | -0.96(-3.09%) |
Jul 05, 2002 | 31.05 | 31.07 | 31.05 | 31.05 | 547 | +1.64(+5.59%) |
Jul 04, 2002 | 27.87 | 29.41 | 27.87 | 29.41 | 12,803 | +0.00(+0.00%) |
Jul 03, 2002 | 27.87 | 29.41 | 27.87 | 29.41 | 12,803 | +1.21(+4.28%) |
Jul 02, 2002 | 28.79 | 28.79 | 28.18 | 28.20 | 20,572 | -1.04(-3.56%) |
Jul 01, 2002 | 30.75 | 30.75 | 29.24 | 29.24 | 9,520 | -1.48(-4.82%) |
Jun 28, 2002 | 31.09 | 31.39 | 30.66 | 30.72 | 5,033 | +0.22(+0.72%) |
Jun 27, 2002 | 30.56 | 30.56 | 29.47 | 30.50 | 6,018 | +0.64(+2.14%) |
Jun 26, 2002 | 28.60 | 29.87 | 28.60 | 29.86 | 7,660 | -0.11(-0.37%) |
Jun 25, 2002 | 31.44 | 31.44 | 29.97 | 29.97 | 5,909 | -0.44(-1.44%) |
Jun 21, 2002 | 31.30 | 31.30 | 30.34 | 30.41 | 218,857 | -0.95(-3.03%) |
Jun 20, 2002 | 32.26 | 32.26 | 31.36 | 31.36 | 2,188 | -0.93(-2.89%) |
Jun 19, 2002 | 33.17 | 33.17 | 32.30 | 32.30 | 766 | -1.38(-4.10%) |
Jun 18, 2002 | 33.81 | 34.42 | 33.67 | 33.67 | 3,939 | -0.37(-1.07%) |
Jun 17, 2002 | 33.36 | 34.13 | 33.36 | 34.04 | 14,225 | +1.83(+5.67%) |
Jun 14, 2002 | 31.89 | 32.28 | 31.69 | 32.21 | 1,750 | -1.14(-3.42%) |
Jun 12, 2002 | 32.44 | 33.40 | 32.08 | 33.36 | 8,754 | +0.39(+1.19%) |
Jun 11, 2002 | 34.09 | 34.12 | 32.96 | 32.96 | 2,407 | -1.11(-3.27%) |
Jun 10, 2002 | 33.58 | 34.11 | 33.58 | 34.08 | 10,614 | +0.08(+0.24%) |
Jun 07, 2002 | 32.99 | 34.18 | 32.85 | 33.99 | 6,128 | -0.62(-1.80%) |
Jun 06, 2002 | 34.95 | 34.95 | 34.56 | 34.62 | 8,754 | -0.47(-1.33%) |
Jun 05, 2002 | 35.09 | 35.49 | 34.77 | 35.08 | 3,720 | -0.74(-2.07%) |
May 31, 2002 | 36.77 | 36.77 | 35.82 | 35.82 | 875 | -1.17(-3.16%) |
May 28, 2002 | 37.15 | 37.15 | 36.55 | 36.99 | 7,222 | -0.16(-0.42%) |
May 27, 2002 | 37.47 | 37.47 | 37.05 | 37.15 | 9,629 | +0.00(+0.00%) |
May 24, 2002 | 37.47 | 37.47 | 37.05 | 37.15 | 9,629 | -0.76(-2.00%) |
May 23, 2002 | 37.56 | 37.91 | 36.96 | 37.91 | 14,225 | +0.35(+0.92%) |
May 22, 2002 | 37.15 | 37.56 | 37.01 | 37.56 | 5,580 | +0.23(+0.61%) |
May 21, 2002 | 38.43 | 38.43 | 37.26 | 37.33 | 356,518 | -1.04(-2.72%) |
May 20, 2002 | 38.71 | 38.71 | 38.20 | 38.37 | 11,599 | -0.95(-2.42%) |
May 17, 2002 | 39.57 | 39.75 | 39.08 | 39.32 | 6,784 | +0.33(+0.84%) |
May 16, 2002 | 38.50 | 39.01 | 38.45 | 38.99 | 12,912 | +0.49(+1.28%) |
May 15, 2002 | 38.20 | 39.45 | 38.09 | 38.50 | 72,988 | -0.16(-0.40%) |
May 14, 2002 | 38.43 | 38.87 | 38.10 | 38.66 | 42,436,440 | +1.90(+5.17%) |
May 13, 2002 | 35.64 | 36.75 | 35.64 | 36.75 | 19,806 | +1.53(+4.33%) |
May 10, 2002 | 36.69 | 36.69 | 35.18 | 35.23 | 4,814 | -1.33(-3.63%) |
May 09, 2002 | 37.38 | 37.38 | 36.52 | 36.55 | 28,451 | -1.19(-3.15%) |
May 08, 2002 | 35.96 | 37.74 | 35.92 | 37.74 | 14,663 | +3.34(+9.69%) |
May 07, 2002 | 34.13 | 34.50 | 33.85 | 34.41 | 5,033 | -0.05(-0.13%) |
May 06, 2002 | 35.09 | 35.18 | 34.28 | 34.45 | 5,580 | -0.59(-1.69%) |
May 03, 2002 | 36.05 | 36.05 | 34.78 | 35.05 | 26,919 | -1.19(-3.28%) |
May 02, 2002 | 37.06 | 37.06 | 36.01 | 36.23 | 21,010 | -0.78(-2.10%) |
May 01, 2002 | 37.15 | 37.20 | 36.22 | 37.01 | 19,150 | -0.34(-0.91%) |
Apr 30, 2002 | 37.08 | 37.88 | 37.08 | 37.35 | 242,493 | +1.01(+2.79%) |
Apr 29, 2002 | 37.01 | 37.11 | 36.33 | 36.33 | 329,489 | -0.46(-1.24%) |
Apr 26, 2002 | 38.61 | 38.61 | 36.79 | 36.79 | 70,472 | -1.56(-4.07%) |
Apr 25, 2002 | 37.70 | 38.35 | 37.52 | 38.35 | 18,384 | -0.07(-0.19%) |
Apr 24, 2002 | 38.58 | 38.58 | 38.43 | 38.43 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.30 | 39.43 | 39.20 | 39.43 | 24,074 | +0.14(+0.35%) |
Apr 22, 2002 | 39.57 | 39.57 | 39.30 | 39.30 | 547 | -1.23(-3.04%) |
Apr 19, 2002 | 40.53 | 40.53 | 40.53 | 40.53 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.73 | 40.78 | 40.14 | 40.32 | 14,335 | -0.49(-1.21%) |
Apr 17, 2002 | 40.99 | 41.16 | 40.57 | 40.81 | 560,493 | +0.10(+0.25%) |
Apr 16, 2002 | 40.21 | 40.71 | 40.21 | 40.71 | 14,991 | +1.69(+4.33%) |
Apr 15, 2002 | 38.84 | 39.03 | 38.80 | 39.02 | 4,158 | +0.08(+0.21%) |
Apr 12, 2002 | 38.84 | 38.94 | 38.35 | 38.94 | 19,916 | +0.72(+1.89%) |
Apr 11, 2002 | 38.41 | 38.51 | 38.20 | 38.22 | 79,992 | -1.44(-3.64%) |
Apr 10, 2002 | 39.25 | 39.66 | 38.91 | 39.66 | 13,131 | +0.37(+0.95%) |
Apr 09, 2002 | 39.93 | 40.12 | 39.25 | 39.29 | 16,633 | -1.01(-2.52%) |
Apr 08, 2002 | 39.39 | 40.32 | 39.03 | 40.30 | 33,485 | -0.16(-0.38%) |
Apr 05, 2002 | 41.44 | 41.44 | 40.46 | 40.46 | 6,894 | -0.78(-1.88%) |
Apr 04, 2002 | 41.12 | 41.23 | 40.75 | 41.23 | 9,958 | +0.02(+0.04%) |
Apr 03, 2002 | 41.72 | 41.72 | 41.06 | 41.21 | 766 | -0.59(-1.42%) |
Apr 02, 2002 | 42.58 | 42.58 | 41.81 | 41.81 | 9,301 | -1.14(-2.66%) |
Apr 01, 2002 | 42.04 | 43.26 | 41.95 | 42.95 | 5,799 | +0.23(+0.53%) |
Mar 29, 2002 | 42.89 | 42.90 | 42.72 | 42.72 | 11,927 | +0.00(+0.00%) |
Mar 28, 2002 | 42.89 | 42.90 | 42.72 | 42.72 | 11,927 | +0.81(+1.94%) |
Mar 27, 2002 | 41.59 | 41.91 | 41.58 | 41.91 | 15,210 | +0.01(+0.02%) |
Mar 26, 2002 | 41.58 | 42.61 | 41.58 | 41.90 | 28,670 | +0.16(+0.39%) |
Mar 25, 2002 | 43.13 | 43.13 | 41.71 | 41.73 | 4,486 | -0.88(-2.06%) |
Mar 22, 2002 | 43.03 | 43.03 | 42.61 | 42.61 | 18,821 | -0.69(-1.58%) |
Mar 21, 2002 | 42.40 | 43.30 | 42.08 | 43.30 | 15,320 | +0.99(+2.33%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.31 | 42.31 | 16,086 | -1.37(-3.14%) |
Mar 19, 2002 | 43.64 | 43.86 | 43.42 | 43.68 | 4,924 | +0.13(+0.29%) |
Mar 18, 2002 | 43.91 | 44.09 | 43.42 | 43.55 | 7,878 | +0.32(+0.74%) |
Mar 15, 2002 | 43.15 | 43.41 | 43.11 | 43.23 | 470,543 | -0.03(-0.06%) |
Mar 14, 2002 | 43.54 | 43.70 | 43.26 | 43.26 | 1,532 | -0.28(-0.65%) |
Mar 13, 2002 | 44.06 | 44.18 | 43.48 | 43.54 | 6,346 | -0.88(-1.97%) |
Mar 12, 2002 | 44.60 | 44.80 | 44.18 | 44.42 | 19,697 | -1.27(-2.78%) |
Mar 11, 2002 | 45.46 | 46.15 | 44.86 | 45.69 | 24,840 | +0.23(+0.50%) |
Mar 08, 2002 | 45.42 | 45.95 | 45.27 | 45.46 | 7,331 | +1.38(+3.13%) |
Mar 07, 2002 | 45.14 | 45.14 | 43.77 | 44.08 | 21,557 | -0.24(-0.54%) |
Mar 06, 2002 | 43.86 | 44.53 | 43.67 | 44.32 | 10,395 | +0.07(+0.17%) |
Mar 05, 2002 | 43.68 | 44.64 | 43.68 | 44.25 | 42,896 | +0.55(+1.25%) |
Mar 04, 2002 | 42.45 | 43.70 | 42.45 | 43.70 | 6,675 | +1.89(+4.52%) |
Mar 01, 2002 | 40.53 | 42.04 | 40.53 | 41.81 | 8,863 | +2.10(+5.29%) |
Feb 28, 2002 | 40.35 | 40.88 | 39.71 | 39.71 | 4,705 | -0.64(-1.59%) |
Feb 27, 2002 | 41.29 | 41.29 | 40.32 | 40.35 | 5,799 | -0.61(-1.49%) |
Feb 26, 2002 | 41.26 | 41.40 | 40.78 | 40.96 | 6,456 | -0.35(-0.84%) |
Feb 25, 2002 | 39.89 | 41.31 | 39.89 | 41.31 | 5,690 | +1.92(+4.87%) |
Feb 22, 2002 | 39.39 | 39.71 | 39.00 | 39.39 | 10,942 | -0.09(-0.23%) |
Feb 21, 2002 | 41.12 | 41.12 | 39.48 | 39.48 | 47,163 | -2.08(-5.01%) |
Feb 20, 2002 | 41.40 | 41.56 | 40.21 | 41.56 | 12,256 | +0.62(+1.52%) |
Feb 19, 2002 | 41.95 | 42.04 | 40.94 | 40.94 | 11,708 | -1.96(-4.58%) |
Feb 18, 2002 | 42.80 | 42.90 | 42.80 | 42.90 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 42.80 | 42.90 | 42.80 | 42.90 | 656 | -1.22(-2.77%) |
Feb 14, 2002 | 44.60 | 44.68 | 43.79 | 44.13 | 12,693 | -0.09(-0.21%) |
Feb 13, 2002 | 44.32 | 44.43 | 43.94 | 44.22 | 18,931 | +0.54(+1.23%) |
Feb 12, 2002 | 43.35 | 44.27 | 43.35 | 43.68 | 10,614 | -0.23(-0.52%) |
Feb 11, 2002 | 43.43 | 43.99 | 43.43 | 43.91 | 39,394 | +0.78(+1.80%) |
Feb 08, 2002 | 42.38 | 43.18 | 41.87 | 43.13 | 30,858 | +0.18(+0.43%) |
Feb 07, 2002 | 42.86 | 43.44 | 42.77 | 42.95 | 2,188 | -0.14(-0.32%) |
Feb 06, 2002 | 43.96 | 43.96 | 42.77 | 43.09 | 1,203 | -0.32(-0.74%) |
Feb 05, 2002 | 43.86 | 44.09 | 43.35 | 43.41 | 6,018 | -0.55(-1.25%) |
Feb 04, 2002 | 45.14 | 45.14 | 43.96 | 43.96 | 19,478 | -1.33(-2.95%) |
Feb 01, 2002 | 45.59 | 45.62 | 45.24 | 45.29 | 5,033 | -0.53(-1.16%) |
Jan 31, 2002 | 45.97 | 45.97 | 45.42 | 45.82 | 5,799 | +0.45(+0.99%) |
Jan 30, 2002 | 44.78 | 45.37 | 43.86 | 45.37 | 11,708 | +0.78(+1.74%) |
Jan 29, 2002 | 46.24 | 46.24 | 44.59 | 44.60 | 8,535 | -1.36(-2.96%) |
Jan 28, 2002 | 46.33 | 46.50 | 45.56 | 45.96 | 3,501 | +0.04(+0.08%) |
Jan 25, 2002 | 45.77 | 46.19 | 45.75 | 45.92 | 14,663 | -0.31(-0.67%) |
Jan 24, 2002 | 46.15 | 46.47 | 46.08 | 46.23 | 5,033 | +0.88(+1.93%) |
Jan 23, 2002 | 44.80 | 45.46 | 44.41 | 45.35 | 7,222 | +0.81(+1.83%) |
Jan 22, 2002 | 46.79 | 46.79 | 44.46 | 44.54 | 27,794 | -1.58(-3.43%) |
Jan 21, 2002 | 46.24 | 46.43 | 45.98 | 46.12 | 141,491 | +0.00(+0.00%) |
Jan 18, 2002 | 46.24 | 46.43 | 45.98 | 46.12 | 141,491 | -1.72(-3.59%) |
Jan 17, 2002 | 47.06 | 47.84 | 47.06 | 47.84 | 6,018 | +1.33(+2.85%) |
Jan 16, 2002 | 47.52 | 47.52 | 46.51 | 46.51 | 6,128 | -1.47(-3.07%) |
Jan 15, 2002 | 48.00 | 48.21 | 47.46 | 47.99 | 8,316 | +0.28(+0.59%) |
Jan 14, 2002 | 48.43 | 48.43 | 47.47 | 47.70 | 28,998 | -0.76(-1.57%) |
Jan 11, 2002 | 49.30 | 49.44 | 48.43 | 48.46 | 10,286 | -0.70(-1.43%) |
Jan 10, 2002 | 49.53 | 49.53 | 48.99 | 49.16 | 11,052 | -0.27(-0.55%) |
Jan 09, 2002 | 50.26 | 50.81 | 49.44 | 49.44 | 17,399 | +3.12(+6.73%) |