Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.10 | 40.10 | 40.10 | 40.10 | 16 | -0.24(-0.59%) |
Jul 30, 2002 | 38.95 | 40.33 | 38.95 | 40.33 | 252 | +2.37(+6.25%) |
Jul 29, 2002 | 37.13 | 38.95 | 36.22 | 37.96 | 488 | +2.37(+6.67%) |
Jul 26, 2002 | 35.59 | 35.59 | 35.59 | 35.59 | 101 | -1.54(-4.15%) |
Jul 25, 2002 | 37.13 | 37.13 | 37.13 | 37.13 | 118 | +1.54(+4.33%) |
Jul 24, 2002 | 36.58 | 36.58 | 35.59 | 35.59 | 269 | +0.40(+1.12%) |
Jul 23, 2002 | 35.78 | 37.56 | 35.19 | 35.19 | 758 | -0.59(-1.66%) |
Jul 22, 2002 | 36.38 | 37.17 | 31.63 | 35.78 | 1,416 | -2.92(-7.55%) |
Jul 19, 2002 | 39.01 | 39.01 | 36.41 | 38.71 | 84 | -2.42(-5.87%) |
Jul 17, 2002 | 39.77 | 42.47 | 38.95 | 41.12 | 859 | +0.32(+0.77%) |
Jul 12, 2002 | 42.39 | 42.51 | 40.81 | 40.81 | 219 | -1.70(-4.00%) |
Jul 11, 2002 | 43.85 | 43.85 | 40.78 | 42.51 | 438 | -2.81(-6.20%) |
Jul 10, 2002 | 46.03 | 46.03 | 41.56 | 45.31 | 472 | -0.12(-0.26%) |
Jul 09, 2002 | 41.52 | 45.43 | 41.52 | 45.43 | 118 | +3.91(+9.43%) |
Jul 08, 2002 | 44.13 | 44.13 | 41.52 | 41.52 | 84 | -2.61(-5.91%) |
Jul 05, 2002 | 43.14 | 44.13 | 43.14 | 44.13 | 33 | +1.62(+3.81%) |
Jul 04, 2002 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 42.50 | 42.51 | 41.37 | 42.51 | 354 | +0.16(+0.37%) |
Jul 01, 2002 | 42.15 | 42.35 | 42.15 | 42.35 | 101 | +0.19(+0.46%) |
Jun 28, 2002 | 41.84 | 45.67 | 41.84 | 42.15 | 539 | -0.12(-0.27%) |
Jun 27, 2002 | 42.15 | 42.27 | 42.15 | 42.27 | 101 | +1.11(+2.69%) |
Jun 26, 2002 | 42.67 | 42.67 | 41.16 | 41.16 | 101 | -1.34(-3.16%) |
Jun 25, 2002 | 40.73 | 42.74 | 40.73 | 42.51 | 488 | -0.93(-2.14%) |
Jun 21, 2002 | 41.16 | 41.16 | 41.16 | 43.44 | 691 | +1.89(+4.55%) |
Jun 20, 2002 | 40.73 | 41.55 | 40.73 | 41.55 | 303 | +0.82(+2.01%) |
Jun 19, 2002 | 40.89 | 41.99 | 39.66 | 40.73 | 1,584 | -0.59(-1.42%) |
Jun 18, 2002 | 41.31 | 41.31 | 41.31 | 41.31 | 33 | -1.27(-2.98%) |
Jun 17, 2002 | 42.58 | 42.58 | 42.58 | 42.58 | 16 | +0.08(+0.18%) |
Jun 14, 2002 | 43.26 | 43.26 | 39.15 | 42.51 | 185 | +1.66(+4.08%) |
Jun 12, 2002 | 40.73 | 40.93 | 40.73 | 40.84 | 893 | +0.04(+0.09%) |
Jun 11, 2002 | 40.53 | 43.22 | 40.53 | 40.81 | 590 | -1.15(-2.73%) |
Jun 10, 2002 | 41.52 | 41.95 | 40.73 | 41.95 | 151 | -0.91(-2.12%) |
Jun 07, 2002 | 42.86 | 42.86 | 42.86 | 42.86 | 134 | +2.10(+5.14%) |
Jun 06, 2002 | 41.76 | 43.50 | 40.33 | 40.77 | 927 | -2.77(-6.36%) |
Jun 05, 2002 | 43.70 | 43.77 | 43.54 | 43.54 | 303 | +0.00(+0.00%) |
May 31, 2002 | 43.06 | 43.54 | 41.77 | 43.54 | 269 | +0.44(+1.01%) |
May 28, 2002 | 42.85 | 43.22 | 42.70 | 43.10 | 354 | -0.44(-1.00%) |
May 27, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 24, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 23, 2002 | 41.52 | 44.88 | 41.52 | 43.54 | 1,601 | +1.62(+3.87%) |
May 22, 2002 | 42.39 | 42.51 | 41.87 | 41.91 | 3,017 | -0.41(-0.96%) |
May 21, 2002 | 42.23 | 42.71 | 41.91 | 42.32 | 2,765 | -0.78(-1.81%) |
May 20, 2002 | 43.20 | 43.69 | 41.72 | 43.10 | 1,804 | -0.14(-0.32%) |
May 17, 2002 | 43.48 | 43.48 | 42.23 | 43.24 | 1,534 | +0.14(+0.32%) |
May 16, 2002 | 43.10 | 44.09 | 42.55 | 43.10 | 1,365 | +0.00(+0.00%) |
May 15, 2002 | 45.33 | 45.33 | 41.52 | 43.10 | 2,815 | -2.17(-4.80%) |
May 14, 2002 | 43.50 | 46.00 | 43.50 | 45.27 | 354 | +1.78(+4.09%) |
May 13, 2002 | 45.16 | 45.16 | 43.50 | 43.50 | 472 | -1.78(-3.93%) |
May 10, 2002 | 45.48 | 45.48 | 45.27 | 45.27 | 252 | -0.20(-0.43%) |
May 09, 2002 | 45.47 | 45.67 | 45.16 | 45.47 | 10,874 | -0.20(-0.43%) |
May 08, 2002 | 45.28 | 45.67 | 44.76 | 45.67 | 2,596 | +0.20(+0.43%) |
May 07, 2002 | 45.08 | 45.67 | 45.08 | 45.47 | 7,519 | +0.40(+0.88%) |
May 06, 2002 | 45.27 | 45.44 | 45.08 | 45.08 | 1,247 | -0.38(-0.83%) |
May 03, 2002 | 45.12 | 45.47 | 44.68 | 45.45 | 7,688 | +0.05(+0.11%) |
May 02, 2002 | 45.43 | 45.43 | 45.40 | 45.40 | 320 | +0.28(+0.62%) |
May 01, 2002 | 45.43 | 45.43 | 45.12 | 45.12 | 101 | -0.31(-0.69%) |
Apr 30, 2002 | 45.43 | 45.43 | 45.16 | 45.43 | 472 | +0.47(+1.06%) |
Apr 29, 2002 | 44.96 | 44.96 | 44.96 | 44.96 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 45.11 | 45.11 | 44.96 | 44.96 | 303 | -0.47(-1.04%) |
Apr 25, 2002 | 45.47 | 45.47 | 45.27 | 45.43 | 3,877 | -0.04(-0.09%) |
Apr 24, 2002 | 43.77 | 45.67 | 43.77 | 45.47 | 30,550 | +0.59(+1.32%) |
Apr 23, 2002 | 44.88 | 44.88 | 44.88 | 44.88 | 2,023 | -0.55(-1.22%) |
Apr 22, 2002 | 44.68 | 45.43 | 44.68 | 45.43 | 134 | +1.29(+2.93%) |
Apr 19, 2002 | 44.14 | 44.14 | 44.14 | 44.14 | 16 | -0.58(-1.30%) |
Apr 18, 2002 | 45.47 | 45.47 | 44.72 | 44.72 | 4,923 | -0.55(-1.22%) |
Apr 17, 2002 | 45.63 | 45.63 | 45.20 | 45.27 | 9,087 | -0.40(-0.87%) |
Apr 16, 2002 | 44.50 | 45.67 | 44.50 | 45.67 | 691 | +2.45(+5.67%) |
Apr 15, 2002 | 44.29 | 44.50 | 43.22 | 43.22 | 556 | -1.07(-2.41%) |
Apr 12, 2002 | 43.26 | 45.47 | 43.22 | 44.29 | 876 | +0.32(+0.72%) |
Apr 11, 2002 | 44.00 | 44.29 | 43.97 | 43.97 | 724 | -0.04(-0.09%) |
Apr 10, 2002 | 44.01 | 44.29 | 44.01 | 44.01 | 320 | -0.47(-1.07%) |
Apr 09, 2002 | 44.82 | 44.84 | 44.48 | 44.48 | 1,551 | +0.00(+0.00%) |
Apr 08, 2002 | 44.48 | 44.48 | 44.48 | 44.48 | 202 | +0.00(+0.00%) |
Apr 05, 2002 | 44.48 | 44.88 | 44.10 | 44.48 | 1,871 | +0.00(+0.00%) |
Apr 04, 2002 | 44.10 | 44.48 | 44.10 | 44.48 | 151 | +0.51(+1.17%) |
Apr 03, 2002 | 45.87 | 45.87 | 43.97 | 43.97 | 775 | -1.55(-3.40%) |
Apr 02, 2002 | 45.52 | 45.52 | 45.52 | 45.52 | 50 | +0.01(+0.01%) |
Apr 01, 2002 | 45.51 | 45.51 | 45.51 | 45.51 | 84 | -0.12(-0.26%) |
Mar 29, 2002 | 45.12 | 45.63 | 44.29 | 45.63 | 1,922 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.63 | 44.29 | 45.63 | 1,922 | +0.55(+1.23%) |
Mar 27, 2002 | 45.31 | 45.47 | 45.08 | 45.08 | 1,197 | -0.44(-0.96%) |
Mar 26, 2002 | 45.63 | 45.63 | 45.39 | 45.51 | 556 | -0.08(-0.17%) |
Mar 25, 2002 | 45.59 | 45.59 | 44.21 | 45.59 | 961 | +1.38(+3.13%) |
Mar 22, 2002 | 44.41 | 44.41 | 44.21 | 44.21 | 286 | -1.41(-3.09%) |
Mar 21, 2002 | 44.25 | 46.66 | 43.97 | 45.62 | 472 | +0.18(+0.39%) |
Mar 20, 2002 | 44.48 | 46.03 | 44.09 | 45.44 | 826 | +1.63(+3.72%) |
Mar 19, 2002 | 43.06 | 43.81 | 43.06 | 43.81 | 370 | +0.75(+1.74%) |
Mar 18, 2002 | 43.13 | 43.13 | 42.51 | 43.06 | 438 | -0.17(-0.39%) |
Mar 15, 2002 | 42.31 | 43.23 | 42.31 | 43.23 | 1,365 | +1.16(+2.75%) |
Mar 14, 2002 | 40.81 | 42.07 | 40.81 | 42.07 | 1,787 | +0.95(+2.31%) |
Mar 13, 2002 | 40.49 | 41.12 | 40.33 | 41.12 | 1,197 | +0.55(+1.36%) |
Mar 12, 2002 | 40.41 | 40.61 | 39.94 | 40.57 | 10,604 | +0.44(+1.08%) |
Mar 11, 2002 | 40.29 | 40.41 | 39.94 | 40.13 | 1,804 | +0.00(+0.00%) |
Mar 08, 2002 | 39.58 | 40.13 | 39.58 | 40.13 | 354 | +0.59(+1.50%) |
Mar 07, 2002 | 39.54 | 39.54 | 39.54 | 39.54 | 2,158 | +0.00(+0.00%) |
Mar 06, 2002 | 39.19 | 39.54 | 39.19 | 39.54 | 438 | -0.04(-0.10%) |
Mar 05, 2002 | 39.58 | 39.58 | 39.58 | 39.58 | 50 | +0.83(+2.14%) |
Mar 04, 2002 | 40.10 | 40.10 | 38.59 | 38.75 | 2,259 | -1.32(-3.30%) |
Mar 01, 2002 | 38.75 | 40.08 | 38.55 | 40.08 | 1,062 | +1.29(+3.31%) |
Feb 28, 2002 | 38.79 | 38.79 | 38.79 | 38.79 | 16 | +0.00(+0.00%) |
Feb 27, 2002 | 38.79 | 38.79 | 38.79 | 38.79 | 16 | +0.35(+0.90%) |
Feb 26, 2002 | 38.39 | 38.55 | 38.39 | 38.44 | 202 | -0.50(-1.29%) |
Feb 25, 2002 | 38.95 | 38.95 | 38.95 | 38.95 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 38.99 | 38.99 | 38.95 | 38.95 | 219 | -0.05(-0.13%) |
Feb 21, 2002 | 39.00 | 39.00 | 39.00 | 39.00 | 33 | -0.82(-2.06%) |
Feb 20, 2002 | 39.82 | 39.82 | 39.82 | 39.82 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 39.34 | 39.98 | 39.33 | 39.82 | 691 | +0.87(+2.23%) |
Feb 18, 2002 | 38.56 | 38.95 | 38.56 | 38.95 | 337 | +0.00(+0.00%) |
Feb 15, 2002 | 38.56 | 38.95 | 38.56 | 38.95 | 337 | -0.55(-1.39%) |
Feb 14, 2002 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 38.16 | 39.50 | 38.12 | 39.50 | 927 | +1.65(+4.35%) |
Feb 12, 2002 | 38.79 | 38.95 | 37.84 | 37.85 | 505 | -1.29(-3.31%) |
Feb 11, 2002 | 37.62 | 39.15 | 37.61 | 39.15 | 421 | +1.58(+4.21%) |
Feb 08, 2002 | 37.56 | 37.56 | 37.56 | 37.56 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 37.96 | 37.96 | 37.56 | 37.56 | 421 | -1.38(-3.55%) |
Feb 06, 2002 | 39.82 | 39.98 | 37.21 | 38.95 | 1,079 | -0.95(-2.38%) |
Feb 05, 2002 | 39.74 | 39.90 | 39.74 | 39.90 | 303 | -0.04(-0.10%) |
Feb 04, 2002 | 39.89 | 39.94 | 39.89 | 39.94 | 455 | +0.04(+0.10%) |
Feb 01, 2002 | 39.46 | 39.94 | 39.46 | 39.90 | 1,770 | +1.74(+4.56%) |
Jan 31, 2002 | 38.17 | 38.17 | 38.16 | 38.16 | 134 | +0.40(+1.05%) |
Jan 30, 2002 | 37.76 | 37.76 | 37.76 | 37.76 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 38.09 | 38.09 | 37.76 | 37.76 | 84 | -0.32(-0.83%) |
Jan 28, 2002 | 38.36 | 38.36 | 38.08 | 38.08 | 354 | -0.28(-0.72%) |
Jan 25, 2002 | 38.36 | 38.36 | 38.36 | 38.36 | 33 | +0.40(+1.04%) |
Jan 24, 2002 | 38.51 | 38.51 | 37.96 | 37.96 | 657 | +0.15(+0.40%) |
Jan 23, 2002 | 39.13 | 39.13 | 37.80 | 37.81 | 1,163 | +0.01(+0.02%) |
Jan 22, 2002 | 39.63 | 39.63 | 37.80 | 37.80 | 1,483 | -1.79(-4.52%) |
Jan 21, 2002 | 40.53 | 40.53 | 39.59 | 39.59 | 219 | +0.00(+0.00%) |
Jan 18, 2002 | 40.53 | 40.53 | 39.59 | 39.59 | 219 | -0.31(-0.77%) |
Jan 17, 2002 | 40.45 | 40.45 | 39.74 | 39.90 | 994 | -0.40(-0.98%) |
Jan 16, 2002 | 40.09 | 40.29 | 40.09 | 40.29 | 438 | +0.20(+0.49%) |
Jan 15, 2002 | 38.83 | 40.10 | 38.83 | 40.10 | 1,011 | +0.55(+1.40%) |
Jan 14, 2002 | 39.58 | 39.58 | 39.11 | 39.54 | 1,129 | -0.08(-0.20%) |
Jan 11, 2002 | 39.63 | 39.63 | 39.62 | 39.62 | 101 | -0.28(-0.69%) |
Jan 10, 2002 | 39.74 | 39.90 | 39.74 | 39.90 | 84 | -1.23(-2.98%) |