Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 23.99 | 25.30 | 23.94 | 25.24 | 8,666,272 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.20 | 21.94 | 23.83 | 13,877,313 | +0.46(+1.98%) |
Jul 29, 2002 | 24.28 | 25.76 | 22.61 | 23.37 | 12,951,807 | -0.92(-3.77%) |
Jul 26, 2002 | 26.87 | 26.87 | 24.09 | 24.28 | 12,033,711 | -1.50(-5.83%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.67 | 25.79 | 9,064,909 | -0.73(-2.76%) |
Jul 24, 2002 | 22.29 | 27.07 | 21.14 | 26.52 | 14,933,563 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.67 | 10,724,138 | -2.48(-9.12%) |
Jul 22, 2002 | 28.46 | 29.46 | 27.15 | 27.15 | 11,823,341 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.39 | 28.03 | 12,219,842 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.24 | 23.88 | 24.27 | 53,619,308 | -16.66(-40.71%) |
Jul 10, 2002 | 44.62 | 45.22 | 40.89 | 40.93 | 11,130,938 | -3.22(-7.29%) |
Jul 09, 2002 | 45.86 | 46.18 | 44.19 | 44.15 | 3,974,814 | -2.05(-4.45%) |
Jul 08, 2002 | 47.45 | 48.29 | 45.99 | 46.20 | 3,598,408 | -1.53(-3.20%) |
Jul 05, 2002 | 46.26 | 48.01 | 46.10 | 47.73 | 1,334,818 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.58(+1.29%) |
Jul 02, 2002 | 46.61 | 46.61 | 45.15 | 45.19 | 3,361,160 | -1.42(-3.04%) |
Jul 01, 2002 | 48.41 | 48.65 | 46.40 | 46.60 | 3,594,389 | -2.01(-4.13%) |
Jun 28, 2002 | 47.06 | 49.29 | 46.98 | 48.61 | 3,853,741 | +1.55(+3.30%) |
Jun 27, 2002 | 46.06 | 47.18 | 45.58 | 47.06 | 3,287,436 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.46 | 44.28 | 45.22 | 3,312,178 | -0.61(-1.32%) |
Jun 25, 2002 | 46.21 | 47.76 | 45.78 | 45.83 | 2,541,656 | +0.17(+0.37%) |
Jun 21, 2002 | 45.22 | 45.70 | 44.78 | 45.66 | 24,830,032 | +0.24(+0.53%) |
Jun 20, 2002 | 46.75 | 46.75 | 45.34 | 45.42 | 3,600,417 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.42 | 46.75 | 3,561,608 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.84 | 46.82 | 47.61 | 3,334,659 | +0.15(+0.32%) |
Jun 17, 2002 | 45.30 | 47.45 | 45.22 | 47.45 | 4,499,297 | +3.16(+7.14%) |
Jun 14, 2002 | 43.15 | 44.38 | 41.40 | 44.29 | 4,588,344 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.89 | 45.38 | 5,041,363 | -1.58(-3.37%) |
Jun 11, 2002 | 48.01 | 48.76 | 46.85 | 46.97 | 2,251,407 | -0.64(-1.35%) |
Jun 10, 2002 | 47.85 | 47.89 | 46.64 | 47.61 | 2,087,380 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.92 | 46.40 | 47.77 | 2,418,447 | +0.18(+0.37%) |
Jun 06, 2002 | 48.17 | 48.27 | 47.37 | 47.60 | 2,158,090 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.36 | 47.18 | 48.13 | 2,226,037 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.16 | 49.13 | 49.72 | 1,728,305 | +0.66(+1.35%) |
May 28, 2002 | 50.48 | 50.64 | 48.99 | 49.05 | 2,491,418 | -1.47(-2.90%) |
May 27, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.00(+0.00%) |
May 24, 2002 | 50.23 | 50.76 | 50.07 | 50.52 | 1,322,510 | +0.09(+0.17%) |
May 23, 2002 | 49.65 | 50.44 | 49.28 | 50.43 | 1,691,381 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.68 | 48.76 | 49.64 | 1,482,391 | +0.28(+0.56%) |
May 21, 2002 | 50.64 | 50.72 | 48.92 | 49.37 | 2,527,715 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.30 | 49.93 | 49.99 | 2,162,863 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.21 | 50.24 | 51.12 | 2,380,895 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.78 | 50.92 | 3,460,505 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.33 | 50.44 | 51.33 | 2,210,588 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.12 | 51.48 | 3,244,106 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.27 | 49.38 | 2,463,159 | +1.37(+2.85%) |
May 10, 2002 | 48.19 | 49.36 | 47.77 | 48.01 | 3,776,877 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.17 | 48.19 | 2,119,532 | -1.58(-3.18%) |
May 08, 2002 | 47.77 | 49.92 | 47.73 | 49.77 | 3,685,193 | +3.35(+7.22%) |
May 07, 2002 | 46.30 | 47.19 | 46.03 | 46.42 | 2,775,261 | +0.72(+1.57%) |
May 06, 2002 | 47.41 | 47.90 | 45.70 | 45.70 | 2,851,372 | -1.86(-3.92%) |
May 03, 2002 | 47.77 | 47.93 | 47.18 | 47.57 | 2,983,748 | -0.64(-1.32%) |
May 02, 2002 | 47.22 | 48.33 | 46.93 | 48.20 | 3,970,921 | +0.99(+2.09%) |
May 01, 2002 | 47.41 | 47.57 | 45.54 | 47.22 | 4,430,597 | -0.47(-0.99%) |
Apr 30, 2002 | 47.03 | 48.01 | 47.03 | 47.69 | 4,970,151 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,088,068 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.64 | 49.29 | 49.41 | 2,887,040 | -0.66(-1.32%) |
Apr 25, 2002 | 51.28 | 51.28 | 49.80 | 50.07 | 4,110,205 | -1.21(-2.36%) |
Apr 24, 2002 | 52.11 | 52.43 | 50.88 | 51.28 | 4,244,340 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.40 | 52.15 | 3,410,895 | +0.41(+0.80%) |
Apr 22, 2002 | 51.75 | 52.42 | 51.37 | 51.74 | 3,658,316 | -0.61(-1.17%) |
Apr 19, 2002 | 52.07 | 52.39 | 51.48 | 52.35 | 3,437,521 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.88 | 50.80 | 51.83 | 7,772,039 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,883,626 | +0.12(+0.24%) |
Apr 16, 2002 | 49.76 | 50.95 | 49.76 | 50.77 | 2,554,215 | +1.43(+2.89%) |
Apr 15, 2002 | 50.16 | 50.44 | 49.17 | 49.34 | 1,546,947 | -0.38(-0.77%) |
Apr 12, 2002 | 50.00 | 50.50 | 49.52 | 49.72 | 2,711,208 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.75 | 49.05 | 49.59 | 3,972,679 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,355 | +1.11(+2.22%) |
Apr 09, 2002 | 50.24 | 51.27 | 49.97 | 50.16 | 2,552,205 | +0.19(+0.38%) |
Apr 08, 2002 | 48.57 | 50.00 | 48.53 | 49.97 | 2,432,263 | +1.04(+2.12%) |
Apr 05, 2002 | 49.44 | 50.28 | 48.77 | 48.94 | 3,468,166 | -0.22(-0.45%) |
Apr 04, 2002 | 48.57 | 49.44 | 48.49 | 49.16 | 2,870,713 | -0.17(-0.34%) |
Apr 03, 2002 | 50.87 | 50.88 | 48.41 | 49.33 | 3,600,794 | -1.62(-3.19%) |
Apr 02, 2002 | 50.44 | 51.75 | 50.28 | 50.95 | 3,696,748 | +0.31(+0.61%) |
Apr 01, 2002 | 50.84 | 51.75 | 49.72 | 50.64 | 1,731,822 | -0.20(-0.39%) |
Mar 29, 2002 | 50.89 | 51.68 | 50.12 | 50.84 | 2,178,939 | +0.00(+0.00%) |
Mar 28, 2002 | 50.89 | 51.68 | 50.12 | 50.84 | 2,166,379 | -0.06(-0.11%) |
Mar 27, 2002 | 49.96 | 50.89 | 49.78 | 50.89 | 2,464,666 | +0.93(+1.86%) |
Mar 26, 2002 | 48.23 | 50.19 | 48.23 | 49.96 | 3,696,120 | +1.76(+3.65%) |
Mar 25, 2002 | 50.36 | 50.60 | 48.04 | 48.20 | 3,592,505 | -2.25(-4.47%) |
Mar 22, 2002 | 49.58 | 50.80 | 49.21 | 50.46 | 2,807,790 | +0.88(+1.77%) |
Mar 21, 2002 | 49.48 | 49.66 | 48.37 | 49.58 | 2,582,976 | +0.10(+0.19%) |
Mar 20, 2002 | 50.40 | 50.55 | 49.37 | 49.48 | 2,524,700 | -1.32(-2.60%) |
Mar 19, 2002 | 50.00 | 51.04 | 49.88 | 50.81 | 3,718,727 | +1.06(+2.13%) |
Mar 18, 2002 | 49.41 | 50.40 | 49.17 | 49.75 | 3,383,641 | +0.34(+0.69%) |
Mar 15, 2002 | 47.77 | 49.48 | 47.76 | 49.41 | 2,569,035 | +1.82(+3.81%) |
Mar 14, 2002 | 47.53 | 47.97 | 47.13 | 47.59 | 3,271,485 | +0.14(+0.29%) |
Mar 13, 2002 | 48.09 | 48.25 | 47.30 | 47.45 | 4,940,762 | -1.15(-2.36%) |
Mar 12, 2002 | 47.69 | 49.09 | 47.61 | 48.60 | 6,123,736 | +0.14(+0.28%) |
Mar 11, 2002 | 46.82 | 48.89 | 46.82 | 48.47 | 6,854,948 | +1.92(+4.12%) |
Mar 08, 2002 | 47.77 | 47.93 | 46.04 | 46.55 | 6,385,727 | +0.21(+0.46%) |
Mar 07, 2002 | 46.34 | 46.54 | 45.86 | 46.33 | 5,913,617 | +0.87(+1.91%) |
Mar 06, 2002 | 44.47 | 45.74 | 44.40 | 45.46 | 2,775,638 | +0.72(+1.60%) |
Mar 05, 2002 | 43.47 | 45.94 | 43.40 | 44.75 | 7,821,900 | +0.80(+1.81%) |
Mar 04, 2002 | 41.80 | 44.13 | 41.76 | 43.95 | 7,075,115 | +3.67(+9.11%) |
Mar 01, 2002 | 39.37 | 40.61 | 38.90 | 40.28 | 2,704,552 | +1.05(+2.68%) |
Feb 28, 2002 | 39.09 | 40.05 | 39.05 | 39.23 | 3,908,124 | +0.29(+0.76%) |
Feb 27, 2002 | 38.42 | 39.73 | 38.30 | 38.93 | 4,077,299 | +1.21(+3.21%) |
Feb 26, 2002 | 37.34 | 37.94 | 36.43 | 37.72 | 364,224 | +0.30(+0.81%) |
Feb 25, 2002 | 35.15 | 37.42 | 35.15 | 37.42 | 3,344,707 | +2.32(+6.60%) |
Feb 22, 2002 | 35.87 | 35.99 | 34.39 | 35.10 | 4,388,397 | -0.65(-1.80%) |
Feb 21, 2002 | 36.98 | 37.25 | 35.46 | 35.75 | 3,320,718 | -1.44(-3.87%) |
Feb 20, 2002 | 36.31 | 37.29 | 35.43 | 37.19 | 2,736,453 | +1.06(+2.93%) |
Feb 19, 2002 | 36.11 | 36.90 | 35.84 | 36.13 | 3,037,879 | -0.49(-1.33%) |
Feb 18, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,156,408 | +0.00(+0.00%) |
Feb 15, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,156,408 | -1.17(-3.10%) |
Feb 14, 2002 | 38.42 | 39.12 | 37.62 | 37.79 | 3,758,541 | -1.03(-2.65%) |
Feb 13, 2002 | 38.46 | 39.17 | 38.42 | 38.82 | 3,337,799 | +0.92(+2.42%) |
Feb 12, 2002 | 37.22 | 38.49 | 37.02 | 37.90 | 5,104,286 | +1.53(+4.20%) |
Feb 11, 2002 | 37.22 | 37.23 | 35.87 | 36.37 | 6,353,198 | -1.47(-3.87%) |
Feb 08, 2002 | 36.75 | 38.07 | 36.75 | 37.84 | 3,922,316 | +1.08(+2.95%) |
Feb 07, 2002 | 34.99 | 38.02 | 34.64 | 36.75 | 6,026,777 | +1.39(+3.92%) |
Feb 06, 2002 | 35.75 | 35.83 | 34.25 | 35.37 | 6,009,445 | -0.10(-0.29%) |
Feb 05, 2002 | 36.31 | 36.63 | 34.79 | 35.47 | 5,483,079 | -0.80(-2.22%) |
Feb 04, 2002 | 37.78 | 37.79 | 35.87 | 36.28 | 6,068,726 | -2.27(-5.89%) |
Feb 01, 2002 | 39.29 | 39.33 | 37.63 | 38.54 | 6,463,093 | -1.40(-3.51%) |
Jan 31, 2002 | 38.23 | 39.95 | 38.11 | 39.95 | 4,348,207 | +1.81(+4.74%) |
Jan 30, 2002 | 37.82 | 39.08 | 35.72 | 38.14 | 10,951,212 | +0.63(+1.68%) |
Jan 29, 2002 | 40.81 | 40.81 | 37.22 | 37.51 | 8,561,903 | -3.30(-8.10%) |
Jan 28, 2002 | 41.07 | 41.52 | 40.25 | 40.81 | 5,288,784 | -1.58(-3.74%) |
Jan 25, 2002 | 41.92 | 42.54 | 41.92 | 42.40 | 1,939,681 | +0.44(+1.04%) |
Jan 24, 2002 | 41.44 | 42.60 | 41.44 | 41.96 | 2,871,341 | +0.56(+1.35%) |
Jan 23, 2002 | 42.33 | 42.59 | 41.40 | 41.40 | 3,281,533 | -0.92(-2.18%) |
Jan 22, 2002 | 43.00 | 43.38 | 42.28 | 42.33 | 2,905,000 | -1.34(-3.06%) |
Jan 21, 2002 | 43.59 | 44.07 | 43.39 | 43.66 | 3,151,794 | +0.00(+0.00%) |
Jan 18, 2002 | 43.59 | 44.07 | 43.39 | 43.66 | 3,151,794 | -0.45(-1.01%) |
Jan 17, 2002 | 43.59 | 44.51 | 43.27 | 44.11 | 3,527,949 | +1.07(+2.48%) |
Jan 16, 2002 | 42.68 | 44.19 | 42.09 | 43.04 | 5,865,640 | +0.41(+0.95%) |
Jan 15, 2002 | 41.72 | 43.39 | 41.60 | 42.64 | 3,511,999 | +1.00(+2.39%) |
Jan 14, 2002 | 41.58 | 42.20 | 41.32 | 41.64 | 2,263,715 | -0.10(-0.23%) |
Jan 11, 2002 | 42.52 | 42.53 | 41.56 | 41.74 | 2,599,931 | -0.82(-1.93%) |
Jan 10, 2002 | 43.11 | 43.75 | 42.20 | 42.56 | 3,294,595 | -0.40(-0.93%) |