Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 52.70 | 53.60 | 52.55 | 53.10 | 396,800 | +2.80(+5.57%) |
Jun 27, 2002 | 50.05 | 50.46 | 49.75 | 50.30 | 271,900 | +1.35(+2.76%) |
Jun 26, 2002 | 48.00 | 49.25 | 47.91 | 48.95 | 295,400 | -0.46(-0.93%) |
Jun 25, 2002 | 50.35 | 50.48 | 49.37 | 49.41 | 278,300 | +0.78(+1.60%) |
Jun 21, 2002 | 49.50 | 49.59 | 48.53 | 48.63 | 279,300 | -1.60(-3.19%) |
Jun 20, 2002 | 50.40 | 50.70 | 49.90 | 50.23 | 227,100 | +0.17(+0.34%) |
Jun 19, 2002 | 50.75 | 51.25 | 50.02 | 50.06 | 365,800 | -1.74(-3.36%) |
Jun 18, 2002 | 52.25 | 52.40 | 51.70 | 51.80 | 209,400 | -0.98(-1.86%) |
Jun 17, 2002 | 52.00 | 52.94 | 51.93 | 52.78 | 270,900 | +0.33(+0.63%) |
Jun 14, 2002 | 52.48 | 52.48 | 51.51 | 52.45 | 376,900 | -1.86(-3.42%) |
Jun 12, 2002 | 54.01 | 54.45 | 53.46 | 54.31 | 529,900 | +0.30(+0.56%) |
Jun 11, 2002 | 54.40 | 55.00 | 54.00 | 54.01 | 354,300 | -0.35(-0.64%) |
Jun 10, 2002 | 55.00 | 55.00 | 54.31 | 54.36 | 236,400 | -1.14(-2.05%) |
Jun 07, 2002 | 53.80 | 55.62 | 53.80 | 55.50 | 252,100 | +0.00(+0.00%) |
Jun 06, 2002 | 56.05 | 56.20 | 55.50 | 55.50 | 250,600 | -1.20(-2.12%) |
Jun 05, 2002 | 55.95 | 56.70 | 55.91 | 56.70 | 369,400 | -1.41(-2.43%) |
May 31, 2002 | 58.20 | 58.44 | 57.90 | 58.11 | 426,000 | -0.12(-0.21%) |
May 28, 2002 | 58.84 | 58.84 | 58.10 | 58.23 | 397,700 | -1.17(-1.97%) |
May 27, 2002 | 59.65 | 59.65 | 59.00 | 59.40 | 166,400 | +0.00(+0.00%) |
May 24, 2002 | 59.65 | 59.65 | 59.00 | 59.40 | 166,400 | -0.30(-0.50%) |
May 23, 2002 | 59.65 | 59.95 | 58.62 | 59.70 | 369,200 | +0.14(+0.24%) |
May 22, 2002 | 58.25 | 59.68 | 58.25 | 59.56 | 460,000 | +1.51(+2.60%) |
May 21, 2002 | 58.07 | 58.35 | 57.90 | 58.05 | 413,800 | +0.40(+0.69%) |
May 20, 2002 | 57.85 | 57.92 | 57.43 | 57.65 | 399,800 | -1.16(-1.97%) |
May 17, 2002 | 57.75 | 58.88 | 57.65 | 58.81 | 671,700 | +2.33(+4.13%) |
May 16, 2002 | 56.25 | 56.79 | 56.20 | 56.48 | 331,200 | +0.33(+0.59%) |
May 15, 2002 | 55.60 | 56.49 | 55.30 | 56.15 | 294,900 | +0.55(+0.99%) |
May 14, 2002 | 55.18 | 55.82 | 54.80 | 55.60 | 309,300 | +0.60(+1.09%) |
May 13, 2002 | 54.75 | 55.00 | 54.34 | 55.00 | 318,700 | +0.25(+0.46%) |
May 10, 2002 | 54.85 | 55.30 | 54.72 | 54.75 | 171,300 | +0.15(+0.27%) |
May 09, 2002 | 54.68 | 55.25 | 54.37 | 54.60 | 288,900 | -0.54(-0.98%) |
May 08, 2002 | 53.55 | 55.14 | 53.55 | 55.14 | 368,900 | +2.49(+4.73%) |
May 07, 2002 | 53.55 | 53.74 | 52.65 | 52.65 | 214,900 | -1.35(-2.50%) |
May 06, 2002 | 54.35 | 54.40 | 53.75 | 54.00 | 359,000 | -0.02(-0.04%) |
May 03, 2002 | 53.70 | 54.20 | 53.00 | 54.02 | 145,400 | +0.57(+1.07%) |
May 02, 2002 | 53.40 | 53.80 | 53.25 | 53.45 | 180,100 | -1.35(-2.46%) |
May 01, 2002 | 53.85 | 54.98 | 53.26 | 54.80 | 258,600 | +0.60(+1.11%) |
Apr 30, 2002 | 53.85 | 54.24 | 53.50 | 54.20 | 388,300 | -1.28(-2.31%) |
Apr 29, 2002 | 56.25 | 56.34 | 55.25 | 55.48 | 244,500 | -0.02(-0.04%) |
Apr 26, 2002 | 55.90 | 56.18 | 55.42 | 55.50 | 127,800 | -0.50(-0.89%) |
Apr 25, 2002 | 56.00 | 56.44 | 55.00 | 56.00 | 813,700 | +2.02(+3.74%) |
Apr 24, 2002 | 54.15 | 54.60 | 53.98 | 53.98 | 243,600 | +0.06(+0.11%) |
Apr 23, 2002 | 54.18 | 54.85 | 53.91 | 53.92 | 138,300 | -0.01(-0.02%) |
Apr 22, 2002 | 54.28 | 54.28 | 53.80 | 53.93 | 205,100 | +0.68(+1.28%) |
Apr 19, 2002 | 53.34 | 53.67 | 53.16 | 53.25 | 165,200 | -0.62(-1.15%) |
Apr 18, 2002 | 54.00 | 54.19 | 53.32 | 53.87 | 218,200 | +0.07(+0.13%) |
Apr 17, 2002 | 53.90 | 54.10 | 53.70 | 53.80 | 376,400 | +0.10(+0.19%) |
Apr 16, 2002 | 52.45 | 53.96 | 52.43 | 53.70 | 270,800 | +1.53(+2.93%) |
Apr 15, 2002 | 51.40 | 52.21 | 51.40 | 52.17 | 216,200 | +1.31(+2.58%) |
Apr 12, 2002 | 51.05 | 51.35 | 50.76 | 50.86 | 193,600 | -0.84(-1.62%) |
Apr 11, 2002 | 52.25 | 52.26 | 51.03 | 51.70 | 175,900 | -1.02(-1.93%) |
Apr 10, 2002 | 52.12 | 52.74 | 52.11 | 52.72 | 192,000 | +1.41(+2.75%) |
Apr 09, 2002 | 51.80 | 51.83 | 51.27 | 51.31 | 148,500 | -1.04(-1.99%) |
Apr 08, 2002 | 51.40 | 52.49 | 51.27 | 52.35 | 217,400 | +0.85(+1.65%) |
Apr 05, 2002 | 51.83 | 52.04 | 51.30 | 51.50 | 162,900 | -1.21(-2.30%) |
Apr 04, 2002 | 52.50 | 53.23 | 52.50 | 52.71 | 273,700 | +0.25(+0.48%) |
Apr 03, 2002 | 52.78 | 52.78 | 51.90 | 52.46 | 317,400 | +1.31(+2.56%) |
Apr 02, 2002 | 51.49 | 52.13 | 51.01 | 51.15 | 221,500 | +0.05(+0.10%) |
Apr 01, 2002 | 50.48 | 51.39 | 50.25 | 51.10 | 173,300 | -0.60(-1.16%) |
Mar 29, 2002 | 52.03 | 52.10 | 51.55 | 51.70 | 141,400 | +0.00(+0.00%) |
Mar 28, 2002 | 52.03 | 52.10 | 51.55 | 51.70 | 141,400 | +0.25(+0.49%) |
Mar 27, 2002 | 51.10 | 52.10 | 51.10 | 51.45 | 201,000 | +0.60(+1.18%) |
Mar 26, 2002 | 50.70 | 51.48 | 50.50 | 50.85 | 342,500 | +0.00(+0.00%) |
Mar 25, 2002 | 50.75 | 51.29 | 50.60 | 50.85 | 441,500 | -1.45(-2.77%) |
Mar 22, 2002 | 52.60 | 52.70 | 51.81 | 52.30 | 219,900 | -0.86(-1.62%) |
Mar 21, 2002 | 52.19 | 53.20 | 52.01 | 53.16 | 230,800 | +1.15(+2.21%) |
Mar 20, 2002 | 52.59 | 52.89 | 52.00 | 52.01 | 392,200 | -3.20(-5.80%) |
Mar 19, 2002 | 54.95 | 55.69 | 54.55 | 55.21 | 403,800 | +1.55(+2.89%) |
Mar 18, 2002 | 53.50 | 54.45 | 53.32 | 53.66 | 359,900 | -1.59(-2.88%) |
Mar 15, 2002 | 54.99 | 55.73 | 54.75 | 55.25 | 249,700 | +0.16(+0.29%) |
Mar 14, 2002 | 54.75 | 55.09 | 54.41 | 55.09 | 438,900 | +2.69(+5.13%) |
Mar 13, 2002 | 52.93 | 52.93 | 52.21 | 52.40 | 424,800 | -1.50(-2.78%) |
Mar 12, 2002 | 53.95 | 54.20 | 53.49 | 53.90 | 289,500 | -2.30(-4.09%) |
Mar 11, 2002 | 56.23 | 56.24 | 55.55 | 56.20 | 349,900 | -0.39(-0.69%) |
Mar 08, 2002 | 56.75 | 57.10 | 56.30 | 56.59 | 459,600 | +0.54(+0.96%) |
Mar 07, 2002 | 56.95 | 56.95 | 54.35 | 56.05 | 140,000 | +2.65(+4.96%) |
Mar 06, 2002 | 51.77 | 53.71 | 51.77 | 53.40 | 621,900 | +3.10(+6.16%) |
Mar 05, 2002 | 50.07 | 50.45 | 49.75 | 50.30 | 452,000 | -0.40(-0.79%) |
Mar 04, 2002 | 48.99 | 50.75 | 48.87 | 50.70 | 551,300 | +2.90(+6.07%) |
Mar 01, 2002 | 47.19 | 48.11 | 47.15 | 47.80 | 289,400 | +1.60(+3.46%) |
Feb 28, 2002 | 46.40 | 46.95 | 46.03 | 46.20 | 184,500 | -1.02(-2.16%) |
Feb 27, 2002 | 46.45 | 47.85 | 46.45 | 47.22 | 80,000 | +1.47(+3.21%) |
Feb 26, 2002 | 46.48 | 46.50 | 45.75 | 45.75 | 208,300 | -1.50(-3.17%) |
Feb 25, 2002 | 46.69 | 47.40 | 46.33 | 47.25 | 171,400 | +0.54(+1.16%) |
Feb 22, 2002 | 46.00 | 47.25 | 46.00 | 46.71 | 361,700 | +1.41(+3.11%) |
Feb 21, 2002 | 46.21 | 46.31 | 45.30 | 45.30 | 286,800 | -0.10(-0.22%) |
Feb 20, 2002 | 44.85 | 45.50 | 44.60 | 45.40 | 186,500 | +0.53(+1.18%) |
Feb 19, 2002 | 45.15 | 45.39 | 44.85 | 44.87 | 340,300 | +0.02(+0.04%) |
Feb 18, 2002 | 45.20 | 45.29 | 44.80 | 44.85 | 148,800 | +0.00(+0.00%) |
Feb 15, 2002 | 45.20 | 45.29 | 44.80 | 44.85 | 850,000 | -0.70(-1.54%) |
Feb 14, 2002 | 45.55 | 45.98 | 45.40 | 45.55 | 340,200 | +0.70(+1.56%) |
Feb 13, 2002 | 44.42 | 44.93 | 44.35 | 44.85 | 225,700 | +1.08(+2.47%) |
Feb 12, 2002 | 43.51 | 44.00 | 43.27 | 43.77 | 303,000 | +0.32(+0.74%) |
Feb 11, 2002 | 42.80 | 43.45 | 42.80 | 43.45 | 155,100 | +1.05(+2.48%) |
Feb 08, 2002 | 42.33 | 42.53 | 42.06 | 42.40 | 207,100 | -0.10(-0.24%) |
Feb 07, 2002 | 42.40 | 43.26 | 42.16 | 42.50 | 290,000 | +1.50(+3.66%) |
Feb 06, 2002 | 41.25 | 41.47 | 40.60 | 41.00 | 415,700 | -0.75(-1.80%) |
Feb 05, 2002 | 42.25 | 42.26 | 41.30 | 41.75 | 280,400 | -1.50(-3.47%) |
Feb 04, 2002 | 43.15 | 43.44 | 42.50 | 43.25 | 374,500 | -0.25(-0.57%) |
Feb 01, 2002 | 43.50 | 43.75 | 43.20 | 43.50 | 276,300 | -1.26(-2.82%) |
Jan 31, 2002 | 43.71 | 44.84 | 43.71 | 44.76 | 189,700 | +0.41(+0.92%) |
Jan 30, 2002 | 43.14 | 44.39 | 42.75 | 44.35 | 262,400 | +0.65(+1.49%) |
Jan 29, 2002 | 44.50 | 44.62 | 43.30 | 43.70 | 300,000 | -1.50(-3.32%) |
Jan 28, 2002 | 45.30 | 45.50 | 44.80 | 45.20 | 280,900 | -1.20(-2.59%) |
Jan 25, 2002 | 46.65 | 46.98 | 46.23 | 46.40 | 398,500 | +0.54(+1.18%) |
Jan 24, 2002 | 45.70 | 46.24 | 45.61 | 45.86 | 295,800 | +0.95(+2.12%) |
Jan 23, 2002 | 44.65 | 45.45 | 44.37 | 44.91 | 239,100 | +1.35(+3.10%) |
Jan 22, 2002 | 43.99 | 44.05 | 43.55 | 43.56 | 359,100 | -1.14(-2.55%) |
Jan 21, 2002 | 45.25 | 45.29 | 44.52 | 44.70 | 211,400 | +0.00(+0.00%) |
Jan 18, 2002 | 45.25 | 45.29 | 44.52 | 44.70 | 211,400 | -0.81(-1.78%) |
Jan 17, 2002 | 45.31 | 45.63 | 44.38 | 45.51 | 440,400 | +1.01(+2.27%) |
Jan 16, 2002 | 45.13 | 45.50 | 44.44 | 44.50 | 493,900 | -1.41(-3.07%) |
Jan 15, 2002 | 46.00 | 46.45 | 45.63 | 45.91 | 453,300 | -1.11(-2.36%) |
Jan 14, 2002 | 47.30 | 47.30 | 47.02 | 47.02 | 418,700 | -0.53(-1.11%) |
Jan 11, 2002 | 48.67 | 48.67 | 47.50 | 47.55 | 361,700 | -1.37(-2.80%) |
Jan 10, 2002 | 49.27 | 49.27 | 48.75 | 48.92 | 513,200 | +3.82(+8.47%) |