Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 40.48 | 40.77 | 38.52 | 38.97 | 95,243 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.11 | 39.86 | 41.10 | 51,804 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.14 | 39.56 | 41.14 | 234,952 | +2.71(+7.06%) |
Jul 26, 2002 | 38.05 | 38.56 | 37.48 | 38.43 | 74,697 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.61 | 38.77 | 95,243 | -0.42(-1.06%) |
Jul 24, 2002 | 34.75 | 39.18 | 34.21 | 39.18 | 174,490 | +1.76(+4.72%) |
Jul 23, 2002 | 38.70 | 38.77 | 36.86 | 37.42 | 214,847 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,193 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.00 | 43.55 | 113,147 | -1.61(-3.58%) |
Jul 17, 2002 | 44.93 | 45.53 | 44.43 | 45.16 | 133,545 | +0.02(+0.05%) |
Jul 12, 2002 | 45.93 | 46.14 | 45.09 | 45.14 | 98,471 | -0.78(-1.69%) |
Jul 11, 2002 | 44.88 | 46.00 | 44.50 | 45.92 | 145,726 | -0.63(-1.36%) |
Jul 10, 2002 | 48.38 | 48.38 | 46.55 | 46.55 | 110,211 | -1.70(-3.52%) |
Jul 09, 2002 | 48.88 | 48.88 | 48.25 | 48.25 | 83,796 | -0.64(-1.31%) |
Jul 08, 2002 | 49.00 | 49.13 | 49.00 | 48.89 | 66,332 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.63 | 54,445 | +1.94(+4.25%) |
Jul 04, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.00(+0.00%) |
Jul 03, 2002 | 44.97 | 45.76 | 44.97 | 45.69 | 45,346 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.36 | 44.97 | 45.34 | 60,022 | -1.91(-4.05%) |
Jul 01, 2002 | 47.88 | 48.21 | 47.22 | 47.26 | 40,504 | -0.11(-0.23%) |
Jun 28, 2002 | 47.06 | 47.54 | 47.00 | 47.37 | 20,398 | +0.89(+1.92%) |
Jun 27, 2002 | 45.72 | 46.47 | 45.33 | 46.47 | 99,352 | +1.50(+3.33%) |
Jun 26, 2002 | 44.57 | 45.35 | 44.54 | 44.97 | 176,104 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.31 | 45.38 | 24,948 | -0.80(-1.73%) |
Jun 21, 2002 | 45.48 | 46.68 | 45.48 | 46.18 | 67,359 | +0.71(+1.56%) |
Jun 20, 2002 | 45.25 | 45.71 | 44.57 | 45.47 | 98,618 | +0.59(+1.32%) |
Jun 19, 2002 | 45.03 | 45.35 | 44.84 | 44.88 | 63,984 | -0.87(-1.91%) |
Jun 18, 2002 | 45.27 | 45.75 | 45.23 | 45.75 | 81,154 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.24 | 44.58 | 45.14 | 65,305 | +1.62(+3.73%) |
Jun 14, 2002 | 43.10 | 43.77 | 43.08 | 43.52 | 65,598 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.78 | 99,498 | -0.76(-1.63%) |
Jun 11, 2002 | 47.00 | 47.37 | 46.35 | 46.54 | 41,237 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.47 | 46,080 | -0.41(-0.87%) |
Jun 07, 2002 | 46.77 | 47.14 | 46.55 | 46.88 | 43,439 | -1.06(-2.20%) |
Jun 06, 2002 | 48.38 | 48.54 | 47.90 | 47.94 | 45,933 | +0.51(+1.08%) |
Jun 05, 2002 | 47.46 | 47.62 | 47.19 | 47.43 | 35,367 | -1.57(-3.20%) |
May 31, 2002 | 48.35 | 49.06 | 48.26 | 48.99 | 72,496 | +1.10(+2.31%) |
May 28, 2002 | 48.45 | 48.48 | 47.70 | 47.89 | 55,766 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.63 | 47.15 | 47.55 | 30,965 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.93 | 47.49 | 47.71 | 48,575 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.24 | 48.55 | 35,954 | -0.03(-0.07%) |
May 21, 2002 | 48.89 | 48.99 | 48.54 | 48.58 | 111,679 | -0.23(-0.47%) |
May 20, 2002 | 48.83 | 48.83 | 48.35 | 48.82 | 18,197 | -0.32(-0.65%) |
May 17, 2002 | 49.47 | 49.74 | 48.86 | 49.14 | 28,323 | +0.74(+1.53%) |
May 16, 2002 | 48.35 | 48.51 | 48.14 | 48.39 | 85,263 | +0.04(+0.08%) |
May 15, 2002 | 48.21 | 48.52 | 48.04 | 48.35 | 89,959 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.55 | 47.70 | 48.26 | 47,254 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.70 | 47.13 | 47.67 | 146,753 | +0.46(+0.97%) |
May 10, 2002 | 48.04 | 48.05 | 47.16 | 47.22 | 82,475 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.38 | 47.98 | 48.09 | 37,715 | +0.20(+0.41%) |
May 08, 2002 | 47.86 | 48.16 | 47.56 | 47.90 | 65,598 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.53 | 45.86 | 46.53 | 39,916 | -0.47(-1.00%) |
May 06, 2002 | 47.49 | 47.68 | 46.95 | 47.00 | 42,558 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.53 | 46.81 | 47.49 | 43,879 | +1.63(+3.55%) |
May 02, 2002 | 46.10 | 46.20 | 45.61 | 45.86 | 48,428 | +0.48(+1.05%) |
May 01, 2002 | 44.87 | 45.65 | 44.73 | 45.38 | 50,042 | +0.51(+1.14%) |
Apr 30, 2002 | 43.91 | 45.18 | 43.87 | 44.87 | 59,875 | +1.40(+3.23%) |
Apr 29, 2002 | 43.60 | 43.74 | 43.34 | 43.47 | 28,470 | -0.57(-1.30%) |
Apr 26, 2002 | 44.03 | 44.29 | 43.85 | 44.04 | 67,800 | +1.25(+2.91%) |
Apr 25, 2002 | 43.17 | 43.30 | 42.66 | 42.79 | 186,230 | -0.86(-1.97%) |
Apr 24, 2002 | 44.09 | 44.09 | 43.64 | 43.65 | 3,962,348 | -0.44(-0.99%) |
Apr 23, 2002 | 44.02 | 44.31 | 43.94 | 44.09 | 21,279 | -0.19(-0.43%) |
Apr 22, 2002 | 43.72 | 44.44 | 43.62 | 44.28 | 58,994 | -0.35(-0.79%) |
Apr 19, 2002 | 44.46 | 44.73 | 44.18 | 44.63 | 44,906 | +0.17(+0.38%) |
Apr 18, 2002 | 44.37 | 44.46 | 43.30 | 44.46 | 84,970 | +0.14(+0.31%) |
Apr 17, 2002 | 44.47 | 44.47 | 43.96 | 44.33 | 52,831 | +0.72(+1.64%) |
Apr 16, 2002 | 42.85 | 43.61 | 42.85 | 43.61 | 89,519 | +1.77(+4.23%) |
Apr 15, 2002 | 41.43 | 41.98 | 41.41 | 41.84 | 33,606 | +0.25(+0.61%) |
Apr 12, 2002 | 41.16 | 41.70 | 40.69 | 41.59 | 49,309 | -0.52(-1.25%) |
Apr 11, 2002 | 42.72 | 42.90 | 41.98 | 42.11 | 20,692 | -0.61(-1.44%) |
Apr 10, 2002 | 42.18 | 42.86 | 42.18 | 42.72 | 43,879 | +0.75(+1.79%) |
Apr 09, 2002 | 42.18 | 42.38 | 41.82 | 41.98 | 24,948 | -0.41(-0.96%) |
Apr 08, 2002 | 42.04 | 42.45 | 41.87 | 42.38 | 41,091 | -0.89(-2.05%) |
Apr 05, 2002 | 43.61 | 43.65 | 43.10 | 43.27 | 33,459 | -0.41(-0.94%) |
Apr 04, 2002 | 43.83 | 44.01 | 43.47 | 43.68 | 56,059 | -0.65(-1.46%) |
Apr 03, 2002 | 44.55 | 44.73 | 44.33 | 44.33 | 96,270 | +0.14(+0.31%) |
Apr 02, 2002 | 44.29 | 44.47 | 43.94 | 44.19 | 42,265 | +0.20(+0.46%) |
Apr 01, 2002 | 43.78 | 44.05 | 43.71 | 43.99 | 17,316 | +0.10(+0.23%) |
Mar 29, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 28, 2002 | 43.77 | 44.16 | 43.51 | 43.88 | 64,424 | +0.00(+0.00%) |
Mar 27, 2002 | 43.52 | 43.94 | 43.27 | 43.88 | 91,280 | -0.34(-0.77%) |
Mar 26, 2002 | 43.51 | 44.33 | 43.51 | 44.22 | 74,257 | +0.65(+1.49%) |
Mar 25, 2002 | 43.97 | 43.97 | 43.50 | 43.58 | 61,930 | +0.17(+0.39%) |
Mar 22, 2002 | 43.27 | 43.61 | 43.15 | 43.41 | 18,490 | +0.14(+0.32%) |
Mar 21, 2002 | 43.63 | 43.70 | 43.07 | 43.27 | 21,866 | -0.55(-1.24%) |
Mar 20, 2002 | 43.92 | 44.16 | 43.64 | 43.81 | 42,411 | -0.63(-1.43%) |
Mar 19, 2002 | 44.33 | 44.50 | 44.14 | 44.45 | 52,684 | +1.01(+2.32%) |
Mar 18, 2002 | 43.69 | 43.78 | 43.34 | 43.44 | 55,766 | -0.18(-0.41%) |
Mar 15, 2002 | 42.70 | 43.71 | 42.61 | 43.62 | 39,770 | +0.87(+2.02%) |
Mar 14, 2002 | 42.66 | 42.94 | 42.38 | 42.75 | 39,183 | +0.47(+1.11%) |
Mar 13, 2002 | 42.25 | 42.42 | 42.15 | 42.28 | 61,636 | -0.99(-2.28%) |
Mar 12, 2002 | 43.13 | 43.45 | 42.89 | 43.27 | 82,035 | -1.16(-2.61%) |
Mar 11, 2002 | 43.54 | 44.63 | 43.53 | 44.43 | 58,848 | +0.00(+0.00%) |
Mar 08, 2002 | 44.18 | 44.53 | 43.99 | 44.43 | 68,827 | +0.35(+0.79%) |
Mar 07, 2002 | 44.80 | 44.80 | 43.88 | 44.08 | 112,266 | -0.08(-0.18%) |
Mar 06, 2002 | 43.26 | 44.50 | 43.13 | 44.16 | 67,359 | +1.17(+2.71%) |
Mar 05, 2002 | 42.77 | 43.41 | 42.55 | 43.00 | 93,775 | -0.37(-0.86%) |
Mar 04, 2002 | 41.95 | 43.43 | 41.95 | 43.37 | 126,061 | +2.49(+6.08%) |
Mar 01, 2002 | 40.49 | 40.91 | 40.36 | 40.88 | 76,458 | +0.79(+1.97%) |
Feb 28, 2002 | 39.93 | 40.54 | 39.86 | 40.09 | 88,345 | +0.64(+1.62%) |
Feb 27, 2002 | 39.38 | 39.79 | 39.11 | 39.45 | 54,592 | +0.10(+0.26%) |
Feb 26, 2002 | 39.93 | 39.93 | 38.85 | 39.35 | 42,558 | +0.01(+0.03%) |
Feb 25, 2002 | 38.63 | 39.35 | 38.60 | 39.34 | 52,537 | +0.57(+1.46%) |
Feb 22, 2002 | 38.58 | 38.81 | 38.40 | 38.77 | 33,313 | +0.82(+2.15%) |
Feb 21, 2002 | 38.23 | 38.74 | 37.95 | 37.95 | 83,502 | -0.20(-0.54%) |
Feb 20, 2002 | 38.14 | 38.16 | 37.42 | 38.16 | 161,429 | -0.10(-0.27%) |
Feb 19, 2002 | 38.64 | 38.98 | 38.13 | 38.26 | 66,772 | -2.63(-6.43%) |
Feb 18, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 161,429 | +0.00(+0.00%) |
Feb 15, 2002 | 41.64 | 41.69 | 40.75 | 40.89 | 93,628 | -1.03(-2.45%) |
Feb 14, 2002 | 41.25 | 41.97 | 41.08 | 41.92 | 58,848 | +1.41(+3.48%) |
Feb 13, 2002 | 40.31 | 40.61 | 40.26 | 40.51 | 39,329 | -0.05(-0.13%) |
Feb 12, 2002 | 40.44 | 40.78 | 40.17 | 40.56 | 35,367 | -0.87(-2.09%) |
Feb 11, 2002 | 40.67 | 41.63 | 40.67 | 41.43 | 70,882 | +0.89(+2.19%) |
Feb 08, 2002 | 40.80 | 41.06 | 39.94 | 40.54 | 58,994 | +0.07(+0.17%) |
Feb 07, 2002 | 39.69 | 40.88 | 39.69 | 40.48 | 60,168 | +1.16(+2.95%) |
Feb 06, 2002 | 39.64 | 40.08 | 39.18 | 39.32 | 93,041 | -0.61(-1.54%) |
Feb 05, 2002 | 40.07 | 40.24 | 39.46 | 39.93 | 76,752 | -1.23(-3.00%) |
Feb 04, 2002 | 41.57 | 41.63 | 41.12 | 41.16 | 66,772 | -1.36(-3.19%) |
Feb 01, 2002 | 42.74 | 42.83 | 42.38 | 42.52 | 47,694 | +0.07(+0.16%) |
Jan 31, 2002 | 42.38 | 42.45 | 41.57 | 42.45 | 36,248 | +0.10(+0.24%) |
Jan 30, 2002 | 41.53 | 42.47 | 41.21 | 42.35 | 63,397 | -0.25(-0.58%) |
Jan 29, 2002 | 43.68 | 43.68 | 42.52 | 42.60 | 58,701 | -1.49(-3.38%) |
Jan 28, 2002 | 43.95 | 44.14 | 43.87 | 44.09 | 32,432 | -0.20(-0.46%) |
Jan 25, 2002 | 44.61 | 44.66 | 44.19 | 44.29 | 98,324 | -1.67(-3.63%) |
Jan 24, 2002 | 46.32 | 46.32 | 45.72 | 45.96 | 51,363 | -0.07(-0.16%) |
Jan 23, 2002 | 45.85 | 46.27 | 45.72 | 46.04 | 84,530 | +0.24(+0.52%) |
Jan 22, 2002 | 46.63 | 46.63 | 45.80 | 45.80 | 52,244 | -1.12(-2.38%) |
Jan 21, 2002 | 46.64 | 47.29 | 46.51 | 46.92 | 41,678 | +0.00(+0.00%) |
Jan 18, 2002 | 46.64 | 47.29 | 46.51 | 46.92 | 41,678 | +0.06(+0.13%) |
Jan 17, 2002 | 46.16 | 47.01 | 45.98 | 46.85 | 47,548 | +1.68(+3.71%) |
Jan 16, 2002 | 45.03 | 45.28 | 44.77 | 45.18 | 62,957 | -1.36(-2.93%) |
Jan 15, 2002 | 46.71 | 46.87 | 46.38 | 46.54 | 33,753 | -0.28(-0.60%) |
Jan 14, 2002 | 47.09 | 47.22 | 46.52 | 46.82 | 116,375 | -0.94(-1.97%) |
Jan 11, 2002 | 47.84 | 47.97 | 47.52 | 47.76 | 111,679 | +0.00(+0.00%) |
Jan 10, 2002 | 47.64 | 47.77 | 47.47 | 47.76 | 14,968 | -0.01(-0.01%) |
Jan 09, 2002 | 48.05 | 48.16 | 47.66 | 47.77 | 19,811 | -0.03(-0.07%) |