Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 42.24 | 43.84 | 42.06 | 43.84 | 2,676,666 | +1.62(+3.83%) |
Jul 30, 2002 | 41.94 | 42.90 | 41.77 | 42.22 | 2,483,840 | -0.47(-1.11%) |
Jul 29, 2002 | 41.04 | 42.74 | 41.00 | 42.69 | 2,038,562 | +2.23(+5.51%) |
Jul 26, 2002 | 40.21 | 40.48 | 39.40 | 40.46 | 1,221,115 | +0.25(+0.62%) |
Jul 25, 2002 | 39.53 | 40.78 | 38.72 | 40.21 | 2,750,937 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.53 | 4,806,818 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.94 | 39.57 | 3,672,992 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,740,612 | -2.76(-6.52%) |
Jul 19, 2002 | 43.23 | 43.45 | 41.97 | 42.34 | 4,534,839 | -1.26(-2.88%) |
Jul 17, 2002 | 44.48 | 44.82 | 42.94 | 43.59 | 2,116,669 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.58 | 42.93 | 1,760,307 | -0.46(-1.07%) |
Jul 11, 2002 | 44.52 | 44.78 | 43.23 | 43.40 | 2,981,189 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.92 | 44.95 | 2,485,932 | -0.72(-1.58%) |
Jul 09, 2002 | 45.53 | 45.68 | 45.53 | 45.68 | 1,251,451 | +0.32(+0.70%) |
Jul 08, 2002 | 45.60 | 45.60 | 45.36 | 45.36 | 1,668,485 | -0.37(-0.81%) |
Jul 05, 2002 | 45.60 | 45.77 | 45.34 | 45.73 | 588,590 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.66 | 44.74 | 45.44 | 1,683,827 | +0.85(+1.91%) |
Jul 02, 2002 | 44.91 | 45.20 | 44.44 | 44.58 | 2,253,472 | -0.50(-1.11%) |
Jul 01, 2002 | 45.94 | 46.24 | 44.92 | 45.08 | 1,526,219 | -0.86(-1.87%) |
Jun 28, 2002 | 44.59 | 46.25 | 44.43 | 45.94 | 2,526,264 | +1.57(+3.53%) |
Jun 27, 2002 | 44.18 | 44.84 | 43.92 | 44.38 | 2,954,921 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.54 | 40.65 | 43.23 | 5,734,452 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.17 | 40.80 | 41.30 | 17,008,322 | -7.22(-14.88%) |
Jun 21, 2002 | 47.36 | 48.27 | 47.36 | 48.52 | 2,636,334 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.92 | 47.32 | 47.57 | 1,548,419 | -0.09(-0.20%) |
Jun 19, 2002 | 48.06 | 48.38 | 47.54 | 47.66 | 1,686,152 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,563 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.35 | 48.71 | 1,915,823 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.78 | 48.24 | 1,700,099 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.09 | 1,170,206 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.95 | 48.05 | 48.18 | 2,573,105 | +0.47(+0.99%) |
Jun 10, 2002 | 46.81 | 48.16 | 46.76 | 47.71 | 1,317,353 | +0.95(+2.04%) |
Jun 07, 2002 | 45.86 | 47.13 | 45.86 | 46.75 | 1,310,263 | +0.32(+0.69%) |
Jun 06, 2002 | 46.20 | 46.63 | 45.74 | 46.43 | 1,679,062 | +0.66(+1.45%) |
Jun 05, 2002 | 45.38 | 45.81 | 45.12 | 45.77 | 1,002,718 | -0.65(-1.39%) |
May 31, 2002 | 46.46 | 46.98 | 46.18 | 46.42 | 1,407,315 | +1.59(+3.55%) |
May 28, 2002 | 45.17 | 45.51 | 44.74 | 44.82 | 1,399,993 | -0.74(-1.62%) |
May 27, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | +0.00(+0.00%) |
May 24, 2002 | 45.90 | 46.32 | 45.56 | 45.56 | 1,033,403 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.62 | 45.77 | 46.46 | 851,386 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.00 | 45.56 | 45.95 | 854,176 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.77 | 1,115,810 | -0.80(-1.72%) |
May 20, 2002 | 46.74 | 47.39 | 46.20 | 46.57 | 1,026,894 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.07 | 46.74 | 1,528,311 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.05 | 46.29 | 46.87 | 692,034 | +0.05(+0.11%) |
May 15, 2002 | 46.46 | 47.23 | 46.46 | 46.82 | 1,046,420 | +0.62(+1.34%) |
May 14, 2002 | 45.69 | 46.80 | 45.62 | 46.20 | 1,071,526 | +0.65(+1.44%) |
May 13, 2002 | 44.82 | 45.93 | 44.68 | 45.55 | 957,621 | +1.17(+2.64%) |
May 10, 2002 | 45.04 | 45.28 | 44.25 | 44.38 | 1,037,355 | -0.62(-1.38%) |
May 09, 2002 | 45.60 | 45.94 | 44.95 | 45.00 | 1,673,366 | -0.40(-0.87%) |
May 08, 2002 | 43.32 | 45.45 | 43.31 | 45.39 | 2,208,956 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.89 | 42.94 | 1,220,069 | -0.63(-1.44%) |
May 06, 2002 | 43.90 | 44.55 | 43.56 | 43.57 | 836,509 | -0.73(-1.65%) |
May 03, 2002 | 44.43 | 44.89 | 44.12 | 44.30 | 1,126,736 | -0.13(-0.29%) |
May 02, 2002 | 44.41 | 45.00 | 44.22 | 44.43 | 1,990,791 | +0.28(+0.64%) |
May 01, 2002 | 44.45 | 44.45 | 43.02 | 44.15 | 3,442,275 | -0.31(-0.70%) |
Apr 30, 2002 | 45.99 | 46.29 | 44.09 | 44.45 | 3,545,371 | -1.84(-3.98%) |
Apr 29, 2002 | 46.76 | 47.30 | 46.30 | 46.30 | 1,046,420 | -0.46(-0.98%) |
Apr 26, 2002 | 46.17 | 46.96 | 46.13 | 46.75 | 1,419,403 | +0.54(+1.17%) |
Apr 25, 2002 | 45.60 | 46.49 | 45.41 | 46.21 | 1,315,377 | +0.62(+1.36%) |
Apr 24, 2002 | 46.39 | 46.60 | 45.56 | 45.59 | 2,191,289 | -0.80(-1.72%) |
Apr 23, 2002 | 46.37 | 46.80 | 46.14 | 46.39 | 1,106,860 | +0.07(+0.15%) |
Apr 22, 2002 | 46.33 | 46.55 | 45.90 | 46.32 | 1,219,139 | -0.22(-0.48%) |
Apr 19, 2002 | 46.46 | 46.73 | 46.03 | 46.55 | 1,083,498 | +0.64(+1.39%) |
Apr 18, 2002 | 46.61 | 46.94 | 45.44 | 45.91 | 1,676,621 | -0.91(-1.95%) |
Apr 17, 2002 | 47.75 | 47.75 | 46.50 | 46.82 | 1,255,984 | -1.10(-2.30%) |
Apr 16, 2002 | 47.32 | 47.92 | 47.08 | 47.92 | 1,657,094 | +1.33(+2.86%) |
Apr 15, 2002 | 47.15 | 47.15 | 45.77 | 46.59 | 1,437,652 | -0.73(-1.55%) |
Apr 12, 2002 | 46.55 | 47.44 | 46.55 | 47.32 | 1,091,053 | +0.90(+1.95%) |
Apr 11, 2002 | 47.07 | 47.16 | 46.24 | 46.42 | 1,332,579 | -0.65(-1.39%) |
Apr 10, 2002 | 46.16 | 47.07 | 46.11 | 47.07 | 1,495,534 | +1.03(+2.24%) |
Apr 09, 2002 | 46.10 | 46.24 | 45.38 | 46.04 | 2,028,450 | +0.34(+0.73%) |
Apr 08, 2002 | 45.77 | 46.19 | 45.19 | 45.70 | 1,966,964 | -1.10(-2.35%) |
Apr 05, 2002 | 47.75 | 47.92 | 46.63 | 46.80 | 1,859,219 | -0.84(-1.77%) |
Apr 04, 2002 | 47.32 | 47.90 | 47.20 | 47.65 | 2,069,595 | +0.33(+0.69%) |
Apr 03, 2002 | 48.22 | 48.39 | 47.15 | 47.32 | 1,922,099 | -0.79(-1.65%) |
Apr 02, 2002 | 48.95 | 49.47 | 48.07 | 48.11 | 1,898,388 | -1.29(-2.61%) |
Apr 01, 2002 | 49.47 | 49.63 | 48.74 | 49.40 | 932,980 | -0.59(-1.17%) |
Mar 29, 2002 | 49.64 | 50.68 | 49.51 | 49.99 | 1,365,473 | +0.00(+0.00%) |
Mar 28, 2002 | 49.64 | 50.68 | 49.51 | 49.99 | 1,365,473 | +0.03(+0.07%) |
Mar 27, 2002 | 49.13 | 50.00 | 48.95 | 49.95 | 1,260,633 | +0.48(+0.97%) |
Mar 26, 2002 | 48.44 | 49.92 | 48.42 | 49.47 | 1,327,349 | +0.83(+1.70%) |
Mar 25, 2002 | 49.73 | 49.73 | 48.52 | 48.64 | 1,431,375 | -0.88(-1.77%) |
Mar 22, 2002 | 48.57 | 49.69 | 48.57 | 49.52 | 1,066,645 | +0.48(+0.98%) |
Mar 21, 2002 | 48.70 | 49.41 | 47.75 | 49.04 | 2,298,453 | +0.17(+0.35%) |
Mar 20, 2002 | 49.46 | 49.56 | 48.27 | 48.87 | 2,747,567 | -0.80(-1.61%) |
Mar 19, 2002 | 49.90 | 50.32 | 49.38 | 49.67 | 1,870,377 | +0.03(+0.05%) |
Mar 18, 2002 | 50.03 | 50.35 | 49.17 | 49.64 | 1,401,155 | +0.22(+0.43%) |
Mar 15, 2002 | 49.86 | 49.90 | 48.93 | 49.43 | 2,609,485 | -0.43(-0.86%) |
Mar 14, 2002 | 49.90 | 50.12 | 49.63 | 49.86 | 2,657,721 | +0.15(+0.29%) |
Mar 13, 2002 | 49.97 | 49.98 | 49.21 | 49.71 | 1,675,807 | -0.27(-0.53%) |
Mar 12, 2002 | 49.76 | 51.02 | 49.73 | 49.98 | 2,266,838 | -0.79(-1.56%) |
Mar 11, 2002 | 51.88 | 51.88 | 50.68 | 50.77 | 1,917,218 | -1.11(-2.14%) |
Mar 08, 2002 | 51.75 | 52.12 | 51.50 | 51.88 | 2,948,877 | +0.60(+1.17%) |
Mar 07, 2002 | 51.75 | 51.97 | 51.20 | 51.28 | 2,016,711 | -0.34(-0.67%) |
Mar 06, 2002 | 52.31 | 52.57 | 51.56 | 51.62 | 2,008,226 | -0.77(-1.46%) |
Mar 05, 2002 | 52.70 | 52.78 | 51.85 | 52.39 | 2,857,637 | -0.28(-0.54%) |
Mar 04, 2002 | 50.46 | 52.67 | 50.46 | 52.67 | 2,589,958 | +2.38(+4.74%) |
Mar 01, 2002 | 49.57 | 50.29 | 49.38 | 50.29 | 2,360,404 | +0.51(+1.02%) |
Feb 28, 2002 | 49.90 | 50.68 | 49.78 | 49.78 | 1,615,833 | -0.22(-0.45%) |
Feb 27, 2002 | 49.21 | 50.00 | 48.78 | 50.00 | 1,727,530 | +0.80(+1.63%) |
Feb 26, 2002 | 48.78 | 49.43 | 48.56 | 49.20 | 1,137,777 | +0.68(+1.40%) |
Feb 25, 2002 | 47.97 | 48.64 | 47.58 | 48.52 | 1,345,946 | +1.08(+2.29%) |
Feb 22, 2002 | 46.98 | 47.58 | 46.67 | 47.44 | 1,000,161 | +0.38(+0.80%) |
Feb 21, 2002 | 47.32 | 47.63 | 47.06 | 47.06 | 1,720,324 | -0.45(-0.94%) |
Feb 20, 2002 | 46.63 | 47.62 | 46.57 | 47.51 | 1,717,766 | +1.05(+2.26%) |
Feb 19, 2002 | 46.59 | 46.93 | 46.30 | 46.46 | 1,627,223 | -0.83(-1.75%) |
Feb 18, 2002 | 46.67 | 47.37 | 46.65 | 47.29 | 1,170,089 | +0.00(+0.00%) |
Feb 15, 2002 | 46.67 | 47.37 | 46.65 | 47.29 | 1,170,089 | +0.22(+0.48%) |
Feb 14, 2002 | 47.32 | 47.32 | 46.85 | 47.06 | 974,706 | -0.26(-0.55%) |
Feb 13, 2002 | 47.82 | 48.91 | 47.09 | 47.32 | 2,942,485 | -0.28(-0.60%) |
Feb 12, 2002 | 47.32 | 48.18 | 47.00 | 47.60 | 1,903,967 | +0.17(+0.36%) |
Feb 11, 2002 | 45.94 | 47.47 | 45.86 | 47.43 | 2,441,067 | +1.49(+3.24%) |
Feb 08, 2002 | 44.31 | 45.94 | 44.18 | 45.94 | 1,977,541 | +1.39(+3.13%) |
Feb 07, 2002 | 45.13 | 45.34 | 44.44 | 44.55 | 2,776,392 | -1.27(-2.78%) |
Feb 06, 2002 | 47.06 | 47.06 | 45.64 | 45.82 | 1,794,943 | -1.07(-2.28%) |
Feb 05, 2002 | 45.71 | 47.23 | 45.66 | 46.89 | 2,882,394 | +1.18(+2.58%) |
Feb 04, 2002 | 45.94 | 46.43 | 45.43 | 45.71 | 1,601,420 | -0.36(-0.78%) |
Feb 01, 2002 | 46.07 | 46.41 | 45.44 | 46.07 | 1,778,322 | +0.00(+0.00%) |
Jan 31, 2002 | 45.44 | 46.16 | 45.26 | 46.07 | 1,650,237 | +0.34(+0.73%) |
Jan 30, 2002 | 44.82 | 45.93 | 44.77 | 45.74 | 1,934,885 | +0.59(+1.30%) |
Jan 29, 2002 | 46.17 | 46.17 | 44.69 | 45.15 | 1,902,573 | -1.01(-2.18%) |
Jan 28, 2002 | 45.72 | 46.54 | 45.72 | 46.16 | 2,105,511 | +0.44(+0.96%) |
Jan 25, 2002 | 45.18 | 45.81 | 44.95 | 45.72 | 1,154,863 | +0.55(+1.22%) |
Jan 24, 2002 | 44.95 | 45.51 | 44.94 | 45.17 | 1,911,174 | +0.22(+0.48%) |
Jan 23, 2002 | 44.08 | 45.00 | 44.02 | 44.95 | 2,038,213 | +1.08(+2.47%) |
Jan 22, 2002 | 44.18 | 44.27 | 43.66 | 43.87 | 627,643 | +0.15(+0.33%) |
Jan 21, 2002 | 43.02 | 43.83 | 42.76 | 43.72 | 1,626,409 | +0.00(+0.00%) |
Jan 18, 2002 | 43.02 | 43.83 | 42.76 | 43.72 | 1,626,409 | +0.53(+1.24%) |
Jan 17, 2002 | 42.37 | 43.28 | 41.94 | 43.19 | 2,858,566 | +1.29(+3.08%) |
Jan 16, 2002 | 43.19 | 43.49 | 41.90 | 41.90 | 2,655,396 | -1.11(-2.58%) |
Jan 15, 2002 | 43.63 | 44.28 | 42.46 | 43.01 | 2,101,210 | -0.62(-1.42%) |
Jan 14, 2002 | 43.57 | 43.77 | 42.69 | 43.63 | 1,889,090 | +0.26(+0.60%) |
Jan 11, 2002 | 44.35 | 44.47 | 42.93 | 43.37 | 5,434,461 | -2.23(-4.89%) |
Jan 10, 2002 | 46.80 | 46.80 | 45.51 | 45.60 | 2,786,387 | +0.96(+2.16%) |