Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.45 | 32.94 | 30.43 | 32.33 | 47,559,664 | +0.11(+0.33%) |
Jul 30, 2002 | 30.75 | 33.05 | 30.72 | 32.23 | 35,449,176 | +1.04(+3.34%) |
Jul 29, 2002 | 31.03 | 31.35 | 30.11 | 31.19 | 29,598,876 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.73 | 28.88 | 30.73 | 24,375,712 | +1.02(+3.43%) |
Jul 25, 2002 | 28.77 | 30.00 | 28.54 | 29.71 | 60,912,176 | +3.44(+13.08%) |
Jul 24, 2002 | 24.58 | 28.25 | 24.24 | 26.28 | 36,294,956 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.22 | 38,924,232 | +0.23(+0.91%) |
Jul 22, 2002 | 25.38 | 26.14 | 24.99 | 24.99 | 34,159,196 | -0.13(-0.51%) |
Jul 19, 2002 | 24.12 | 25.38 | 23.66 | 25.12 | 38,765,668 | -1.16(-4.42%) |
Jul 17, 2002 | 24.75 | 26.30 | 24.70 | 26.28 | 40,872,352 | +1.98(+8.16%) |
Jul 12, 2002 | 24.74 | 25.14 | 23.61 | 24.30 | 23,362,244 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,570,506 | +1.33(+5.78%) |
Jul 10, 2002 | 24.83 | 24.88 | 23.02 | 23.05 | 26,673,656 | -1.70(-6.87%) |
Jul 09, 2002 | 25.65 | 26.18 | 24.48 | 24.75 | 18,210,644 | -0.91(-3.53%) |
Jul 08, 2002 | 26.97 | 26.97 | 25.39 | 25.65 | 17,187,154 | -1.32(-4.89%) |
Jul 05, 2002 | 25.90 | 27.05 | 25.85 | 26.97 | 9,136,869 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,998,644 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,978,460 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,591,956 | -1.00(-3.68%) |
Jul 01, 2002 | 29.37 | 29.45 | 27.16 | 27.18 | 22,629,670 | -2.49(-8.41%) |
Jun 28, 2002 | 29.45 | 30.46 | 29.23 | 29.67 | 17,798,340 | +0.28(+0.94%) |
Jun 27, 2002 | 29.40 | 29.65 | 28.68 | 29.39 | 19,582,494 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.39 | 27.63 | 28.91 | 26,829,204 | +0.11(+0.37%) |
Jun 25, 2002 | 29.86 | 30.11 | 28.52 | 28.81 | 21,278,286 | +0.15(+0.52%) |
Jun 21, 2002 | 28.87 | 29.76 | 28.47 | 28.66 | 26,170,028 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.35 | 28.88 | 29.27 | 27,045,872 | -1.21(-3.97%) |
Jun 19, 2002 | 30.63 | 31.26 | 30.19 | 30.48 | 22,384,348 | -0.16(-0.51%) |
Jun 18, 2002 | 29.83 | 31.31 | 29.63 | 30.64 | 32,943,740 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.26 | 30.25 | 40,198,072 | +1.79(+6.27%) |
Jun 14, 2002 | 26.14 | 28.79 | 26.08 | 28.47 | 33,363,948 | +1.42(+5.27%) |
Jun 12, 2002 | 27.39 | 27.74 | 26.02 | 27.04 | 34,566,416 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.93 | 27.06 | 27.45 | 34,243,884 | -2.17(-7.32%) |
Jun 10, 2002 | 29.40 | 30.00 | 29.19 | 29.62 | 16,434,253 | +0.40(+1.36%) |
Jun 07, 2002 | 28.81 | 29.49 | 28.69 | 29.22 | 28,030,120 | -1.09(-3.60%) |
Jun 06, 2002 | 31.94 | 32.03 | 30.29 | 30.32 | 16,818,326 | -1.93(-5.98%) |
Jun 05, 2002 | 31.54 | 32.49 | 31.26 | 32.24 | 19,985,058 | -1.50(-4.45%) |
May 31, 2002 | 35.74 | 35.78 | 33.68 | 33.74 | 20,613,746 | -2.82(-7.71%) |
May 28, 2002 | 36.10 | 36.83 | 35.35 | 36.56 | 12,224,414 | +0.64(+1.77%) |
May 27, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 15,013,424 | +0.00(+0.00%) |
May 24, 2002 | 36.88 | 37.47 | 35.89 | 35.93 | 14,897,256 | -1.41(-3.78%) |
May 23, 2002 | 35.39 | 37.54 | 34.87 | 37.34 | 18,521,742 | +2.32(+6.62%) |
May 22, 2002 | 33.90 | 35.24 | 33.90 | 35.02 | 14,512,336 | +0.55(+1.60%) |
May 21, 2002 | 35.42 | 35.82 | 34.30 | 34.47 | 14,785,182 | -0.81(-2.29%) |
May 20, 2002 | 35.44 | 35.93 | 35.00 | 35.27 | 14,751,306 | -0.64(-1.78%) |
May 17, 2002 | 35.93 | 36.41 | 34.77 | 35.91 | 16,963,712 | +0.24(+0.68%) |
May 16, 2002 | 36.19 | 36.20 | 35.00 | 35.67 | 14,201,098 | -0.71(-1.95%) |
May 15, 2002 | 36.16 | 37.23 | 35.88 | 36.38 | 17,759,382 | -0.31(-0.85%) |
May 14, 2002 | 35.22 | 36.71 | 35.17 | 36.69 | 28,547,440 | +2.71(+7.99%) |
May 13, 2002 | 32.57 | 34.03 | 32.20 | 33.98 | 17,388,296 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.96 | 32.19 | 32.35 | 21,685,790 | -1.37(-4.06%) |
May 09, 2002 | 34.68 | 35.10 | 33.71 | 33.72 | 16,179,758 | -1.11(-3.17%) |
May 08, 2002 | 33.58 | 35.22 | 33.44 | 34.82 | 19,668,172 | +1.85(+5.61%) |
May 07, 2002 | 32.94 | 33.81 | 32.45 | 32.97 | 24,736,918 | -0.19(-0.58%) |
May 06, 2002 | 34.47 | 34.82 | 32.91 | 33.16 | 20,947,004 | -1.41(-4.08%) |
May 03, 2002 | 35.64 | 35.67 | 33.84 | 34.57 | 28,383,846 | -1.08(-3.02%) |
May 02, 2002 | 36.37 | 36.91 | 35.61 | 35.65 | 17,321,954 | -0.85(-2.33%) |
May 01, 2002 | 37.42 | 37.48 | 36.28 | 36.50 | 16,952,278 | -0.96(-2.57%) |
Apr 30, 2002 | 36.61 | 37.80 | 36.10 | 37.46 | 18,993,186 | +0.71(+1.93%) |
Apr 29, 2002 | 38.15 | 38.33 | 36.49 | 36.75 | 26,337,150 | -1.39(-3.64%) |
Apr 26, 2002 | 39.87 | 40.21 | 37.78 | 38.14 | 23,638,478 | -0.96(-2.46%) |
Apr 25, 2002 | 39.67 | 40.42 | 39.04 | 39.11 | 16,576,675 | -0.64(-1.62%) |
Apr 24, 2002 | 39.29 | 40.23 | 39.18 | 39.75 | 15,462,709 | +0.96(+2.48%) |
Apr 23, 2002 | 38.99 | 39.65 | 38.68 | 38.79 | 18,860,786 | -0.90(-2.27%) |
Apr 22, 2002 | 40.03 | 40.13 | 39.32 | 39.69 | 10,864,279 | -0.57(-1.41%) |
Apr 19, 2002 | 41.23 | 41.30 | 40.06 | 40.25 | 10,994,562 | -0.50(-1.22%) |
Apr 18, 2002 | 39.86 | 40.84 | 39.78 | 40.75 | 11,089,275 | +0.77(+1.91%) |
Apr 17, 2002 | 40.98 | 41.16 | 39.71 | 39.99 | 10,556,428 | -0.93(-2.27%) |
Apr 16, 2002 | 40.48 | 40.98 | 40.15 | 40.91 | 9,150,702 | +0.64(+1.58%) |
Apr 15, 2002 | 40.73 | 41.06 | 39.78 | 40.28 | 11,504,260 | -0.26(-0.63%) |
Apr 12, 2002 | 40.75 | 40.93 | 40.24 | 40.53 | 8,508,463 | +0.03(+0.07%) |
Apr 11, 2002 | 41.40 | 42.08 | 40.45 | 40.50 | 13,992,617 | -1.04(-2.51%) |
Apr 10, 2002 | 40.63 | 41.59 | 40.56 | 41.54 | 16,211,517 | +1.62(+4.05%) |
Apr 09, 2002 | 41.80 | 41.82 | 39.62 | 39.93 | 23,569,314 | -1.86(-4.46%) |
Apr 08, 2002 | 40.81 | 41.83 | 40.55 | 41.79 | 16,006,988 | +0.55(+1.32%) |
Apr 05, 2002 | 41.98 | 42.32 | 41.15 | 41.25 | 12,853,808 | -0.53(-1.27%) |
Apr 04, 2002 | 42.37 | 42.81 | 41.71 | 41.78 | 14,015,343 | -0.69(-1.62%) |
Apr 03, 2002 | 42.57 | 42.90 | 41.94 | 42.47 | 11,503,413 | +0.13(+0.32%) |
Apr 02, 2002 | 43.22 | 43.52 | 42.33 | 42.33 | 9,881,301 | -1.16(-2.67%) |
Apr 01, 2002 | 42.10 | 43.56 | 42.05 | 43.49 | 11,405,736 | +1.21(+2.87%) |
Mar 29, 2002 | 43.12 | 43.18 | 42.20 | 42.28 | 12,554,708 | +0.00(+0.00%) |
Mar 28, 2002 | 43.12 | 43.18 | 42.20 | 42.28 | 12,543,416 | -0.83(-1.92%) |
Mar 27, 2002 | 42.72 | 43.49 | 42.59 | 43.11 | 11,122,022 | +0.16(+0.36%) |
Mar 26, 2002 | 42.67 | 43.20 | 42.54 | 42.95 | 11,535,595 | +0.18(+0.41%) |
Mar 25, 2002 | 43.89 | 43.91 | 42.76 | 42.78 | 11,687,898 | -1.01(-2.30%) |
Mar 22, 2002 | 43.79 | 44.26 | 43.42 | 43.78 | 12,102,600 | -0.31(-0.71%) |
Mar 21, 2002 | 43.27 | 44.10 | 42.93 | 44.09 | 11,352,240 | +0.84(+1.93%) |
Mar 20, 2002 | 43.92 | 44.10 | 43.26 | 43.26 | 11,505,530 | -0.89(-2.01%) |
Mar 19, 2002 | 44.31 | 44.59 | 43.83 | 44.14 | 11,085,605 | -0.12(-0.27%) |
Mar 18, 2002 | 43.78 | 44.36 | 43.64 | 44.26 | 12,036,259 | +0.76(+1.74%) |
Mar 15, 2002 | 42.59 | 43.55 | 42.51 | 43.51 | 14,056,135 | +0.82(+1.93%) |
Mar 14, 2002 | 42.33 | 43.20 | 42.32 | 42.68 | 11,527,973 | +0.28(+0.65%) |
Mar 13, 2002 | 42.57 | 42.85 | 41.85 | 42.41 | 11,373,130 | +0.19(+0.45%) |
Mar 12, 2002 | 41.74 | 42.30 | 41.44 | 42.22 | 8,125,802 | +0.13(+0.32%) |
Mar 11, 2002 | 42.10 | 42.42 | 41.74 | 42.08 | 11,700,742 | -0.23(-0.54%) |
Mar 08, 2002 | 42.68 | 42.68 | 41.61 | 42.31 | 12,429,225 | -0.06(-0.13%) |
Mar 07, 2002 | 42.49 | 42.93 | 41.95 | 42.37 | 13,063,418 | -0.56(-1.30%) |
Mar 06, 2002 | 41.93 | 42.94 | 41.73 | 42.93 | 17,338,470 | +1.17(+2.80%) |
Mar 05, 2002 | 42.11 | 42.68 | 41.46 | 41.76 | 12,194,490 | -0.67(-1.57%) |
Mar 04, 2002 | 41.80 | 42.44 | 41.72 | 42.42 | 18,448,766 | +0.96(+2.31%) |
Mar 01, 2002 | 41.21 | 41.59 | 40.39 | 41.47 | 13,186,502 | +0.39(+0.95%) |
Feb 28, 2002 | 41.21 | 41.82 | 41.01 | 41.08 | 13,312,268 | +0.08(+0.19%) |
Feb 27, 2002 | 41.93 | 42.12 | 40.74 | 41.00 | 14,532,945 | -0.53(-1.28%) |
Feb 26, 2002 | 41.79 | 41.98 | 41.03 | 41.53 | 11,262,326 | -0.25(-0.59%) |
Feb 25, 2002 | 40.78 | 41.80 | 40.65 | 41.78 | 14,171,032 | +1.01(+2.47%) |
Feb 22, 2002 | 40.23 | 40.91 | 39.82 | 40.77 | 31,006,438 | -0.03(-0.07%) |
Feb 21, 2002 | 41.40 | 42.47 | 40.76 | 40.80 | 18,008,514 | -0.96(-2.31%) |
Feb 20, 2002 | 40.86 | 41.77 | 40.45 | 41.76 | 12,665,089 | +1.45(+3.60%) |
Feb 19, 2002 | 40.95 | 41.06 | 40.13 | 40.31 | 9,899,228 | -0.91(-2.22%) |
Feb 18, 2002 | 41.03 | 41.66 | 40.24 | 41.23 | 16,447,804 | +0.00(+0.00%) |
Feb 15, 2002 | 41.03 | 41.66 | 40.24 | 41.23 | 16,237,771 | +0.13(+0.33%) |
Feb 14, 2002 | 41.61 | 42.37 | 40.72 | 41.09 | 12,630,083 | -0.65(-1.56%) |
Feb 13, 2002 | 41.84 | 42.19 | 41.48 | 41.74 | 10,948,829 | -0.06(-0.14%) |
Feb 12, 2002 | 40.52 | 41.98 | 40.42 | 41.80 | 16,436,371 | +0.96(+2.36%) |
Feb 11, 2002 | 40.79 | 41.23 | 40.67 | 40.84 | 12,012,122 | -0.18(-0.45%) |
Feb 08, 2002 | 39.79 | 41.02 | 39.67 | 41.02 | 14,340,696 | +1.34(+3.37%) |
Feb 07, 2002 | 40.13 | 40.82 | 39.53 | 39.68 | 12,649,703 | -0.30(-0.76%) |
Feb 06, 2002 | 40.35 | 40.63 | 39.67 | 39.99 | 15,888,986 | -0.17(-0.42%) |
Feb 05, 2002 | 40.23 | 41.25 | 39.77 | 40.16 | 19,682,570 | +0.22(+0.55%) |
Feb 04, 2002 | 40.74 | 40.85 | 39.68 | 39.94 | 13,087,272 | -1.07(-2.61%) |
Feb 01, 2002 | 40.81 | 41.15 | 40.35 | 41.01 | 25,242,380 | +1.69(+4.29%) |
Jan 31, 2002 | 39.14 | 39.49 | 38.50 | 39.32 | 13,884,213 | +0.33(+0.84%) |
Jan 30, 2002 | 38.61 | 39.03 | 37.80 | 38.99 | 18,543,338 | +0.38(+0.99%) |
Jan 29, 2002 | 39.89 | 40.49 | 38.26 | 38.61 | 16,536,588 | -1.28(-3.20%) |
Jan 28, 2002 | 40.66 | 40.67 | 39.67 | 39.89 | 10,897,873 | -0.54(-1.33%) |
Jan 25, 2002 | 40.38 | 41.27 | 40.13 | 40.42 | 11,051,023 | -0.11(-0.26%) |
Jan 24, 2002 | 40.45 | 41.09 | 40.24 | 40.53 | 21,684,660 | -0.89(-2.14%) |
Jan 23, 2002 | 40.57 | 41.69 | 39.99 | 41.42 | 23,456,534 | +1.70(+4.28%) |
Jan 22, 2002 | 39.18 | 39.84 | 38.35 | 39.72 | 17,495,570 | +1.23(+3.18%) |
Jan 21, 2002 | 38.94 | 39.77 | 38.08 | 38.49 | 18,416,018 | +0.00(+0.00%) |
Jan 18, 2002 | 38.94 | 39.77 | 38.08 | 38.49 | 18,331,892 | -1.04(-2.63%) |
Jan 17, 2002 | 39.92 | 39.95 | 38.61 | 39.53 | 15,635,054 | +0.08(+0.20%) |
Jan 16, 2002 | 40.03 | 40.67 | 39.38 | 39.45 | 14,161,011 | -0.40(-1.01%) |
Jan 15, 2002 | 39.64 | 40.02 | 39.26 | 39.86 | 10,795,680 | +0.54(+1.37%) |
Jan 14, 2002 | 40.47 | 40.63 | 39.32 | 39.32 | 11,410,676 | -1.13(-2.80%) |
Jan 11, 2002 | 40.24 | 40.91 | 40.08 | 40.45 | 13,474,027 | +0.43(+1.08%) |
Jan 10, 2002 | 39.60 | 40.34 | 39.22 | 40.02 | 11,308,059 | +0.04(+0.09%) |