Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 30.67 | 33.19 | 30.65 | 32.57 | 47,211,460 | +0.11(+0.33%) |
Jul 30, 2002 | 30.98 | 33.29 | 30.95 | 32.47 | 35,189,640 | +1.05(+3.34%) |
Jul 29, 2002 | 31.26 | 31.58 | 30.33 | 31.42 | 29,382,172 | +0.46(+1.48%) |
Jul 26, 2002 | 29.82 | 30.96 | 29.10 | 30.96 | 24,197,246 | +1.03(+3.43%) |
Jul 25, 2002 | 28.98 | 30.22 | 28.75 | 29.93 | 60,466,216 | +3.46(+13.08%) |
Jul 24, 2002 | 24.76 | 28.45 | 24.42 | 26.47 | 36,029,224 | +1.06(+4.19%) |
Jul 23, 2002 | 25.25 | 25.76 | 24.83 | 25.41 | 38,639,252 | +0.23(+0.91%) |
Jul 22, 2002 | 25.57 | 26.34 | 25.17 | 25.18 | 33,909,100 | -0.13(-0.51%) |
Jul 19, 2002 | 24.30 | 25.56 | 23.84 | 25.31 | 38,481,852 | -1.17(-4.42%) |
Jul 17, 2002 | 24.94 | 26.49 | 24.89 | 26.48 | 40,573,112 | +2.00(+8.16%) |
Jul 12, 2002 | 24.92 | 25.32 | 23.79 | 24.48 | 23,191,200 | -0.08(-0.32%) |
Jul 11, 2002 | 23.17 | 24.69 | 23.02 | 24.56 | 29,354,008 | +1.34(+5.78%) |
Jul 10, 2002 | 25.01 | 25.06 | 23.19 | 23.22 | 26,478,366 | -1.71(-6.87%) |
Jul 09, 2002 | 25.84 | 26.38 | 24.66 | 24.93 | 18,077,316 | -0.91(-3.53%) |
Jul 08, 2002 | 27.17 | 27.17 | 25.58 | 25.84 | 17,061,320 | -1.33(-4.89%) |
Jul 05, 2002 | 26.09 | 27.25 | 26.04 | 27.17 | 9,069,974 | +1.60(+6.25%) |
Jul 04, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,793,654 | +0.00(+0.00%) |
Jul 03, 2002 | 26.11 | 26.23 | 24.54 | 25.57 | 27,773,618 | -0.80(-3.03%) |
Jul 02, 2002 | 27.43 | 27.48 | 26.15 | 26.37 | 24,411,908 | -1.01(-3.68%) |
Jul 01, 2002 | 29.58 | 29.67 | 27.36 | 27.38 | 22,463,988 | -2.51(-8.41%) |
Jun 28, 2002 | 29.67 | 30.69 | 29.45 | 29.89 | 17,668,032 | +0.28(+0.94%) |
Jun 27, 2002 | 29.62 | 29.87 | 28.89 | 29.61 | 19,439,122 | +0.49(+1.67%) |
Jun 26, 2002 | 27.89 | 29.61 | 27.83 | 29.13 | 26,632,776 | +0.11(+0.37%) |
Jun 25, 2002 | 30.08 | 30.33 | 28.73 | 29.02 | 21,122,498 | +0.15(+0.52%) |
Jun 21, 2002 | 29.08 | 29.98 | 28.68 | 28.87 | 25,978,426 | -0.62(-2.11%) |
Jun 20, 2002 | 30.27 | 30.57 | 29.09 | 29.49 | 26,847,858 | -1.22(-3.97%) |
Jun 19, 2002 | 30.85 | 31.49 | 30.42 | 30.71 | 22,220,462 | -0.16(-0.51%) |
Jun 18, 2002 | 30.05 | 31.54 | 29.85 | 30.87 | 32,702,546 | +0.39(+1.29%) |
Jun 17, 2002 | 29.75 | 30.68 | 29.48 | 30.47 | 39,903,768 | +1.80(+6.27%) |
Jun 14, 2002 | 26.34 | 29.00 | 26.27 | 28.68 | 33,119,676 | +1.43(+5.27%) |
Jun 12, 2002 | 27.59 | 27.95 | 26.21 | 27.24 | 34,313,340 | -0.41(-1.50%) |
Jun 11, 2002 | 30.05 | 30.15 | 27.26 | 27.66 | 33,993,172 | -2.18(-7.32%) |
Jun 10, 2002 | 29.62 | 30.22 | 29.40 | 29.84 | 16,313,931 | +0.40(+1.36%) |
Jun 07, 2002 | 29.03 | 29.71 | 28.90 | 29.44 | 27,824,900 | -1.10(-3.60%) |
Jun 06, 2002 | 32.17 | 32.27 | 30.52 | 30.54 | 16,695,192 | -1.94(-5.98%) |
Jun 05, 2002 | 31.77 | 32.73 | 31.49 | 32.48 | 19,838,738 | -1.51(-4.45%) |
May 31, 2002 | 36.01 | 36.04 | 33.93 | 33.99 | 20,462,824 | -2.84(-7.71%) |
May 28, 2002 | 36.36 | 37.10 | 35.61 | 36.83 | 12,134,914 | +0.64(+1.78%) |
May 27, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,903,504 | +0.00(+0.00%) |
May 24, 2002 | 37.15 | 37.75 | 36.16 | 36.19 | 14,788,187 | -1.42(-3.78%) |
May 23, 2002 | 35.65 | 37.82 | 35.13 | 37.61 | 18,386,136 | +2.33(+6.62%) |
May 22, 2002 | 34.15 | 35.50 | 34.15 | 35.28 | 14,406,086 | +0.56(+1.60%) |
May 21, 2002 | 35.68 | 36.08 | 34.56 | 34.72 | 14,676,934 | -0.81(-2.29%) |
May 20, 2002 | 35.70 | 36.20 | 35.26 | 35.53 | 14,643,305 | -0.64(-1.78%) |
May 17, 2002 | 36.19 | 36.68 | 35.03 | 36.18 | 16,839,514 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.47 | 35.26 | 35.93 | 14,097,126 | -0.71(-1.95%) |
May 15, 2002 | 36.43 | 37.50 | 36.14 | 36.65 | 17,629,358 | -0.31(-0.85%) |
May 14, 2002 | 35.48 | 36.98 | 35.43 | 36.96 | 28,338,432 | +2.73(+7.99%) |
May 13, 2002 | 32.81 | 34.28 | 32.44 | 34.23 | 17,260,988 | +1.64(+5.04%) |
May 10, 2002 | 34.19 | 34.21 | 32.42 | 32.59 | 21,527,020 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.36 | 33.96 | 33.96 | 16,061,299 | -1.11(-3.17%) |
May 08, 2002 | 33.83 | 35.48 | 33.69 | 35.08 | 19,524,174 | +1.86(+5.61%) |
May 07, 2002 | 33.18 | 34.06 | 32.69 | 33.21 | 24,555,808 | -0.19(-0.58%) |
May 06, 2002 | 34.73 | 35.08 | 33.15 | 33.41 | 20,793,642 | -1.42(-4.08%) |
May 03, 2002 | 35.90 | 35.93 | 34.09 | 34.83 | 28,176,036 | -1.08(-3.02%) |
May 02, 2002 | 36.63 | 37.18 | 35.88 | 35.91 | 17,195,134 | -0.86(-2.33%) |
May 01, 2002 | 37.70 | 37.76 | 36.55 | 36.77 | 16,828,164 | -0.97(-2.57%) |
Apr 30, 2002 | 36.88 | 38.08 | 36.36 | 37.74 | 18,854,130 | +0.71(+1.93%) |
Apr 29, 2002 | 38.43 | 38.61 | 36.75 | 37.03 | 26,144,326 | -1.40(-3.64%) |
Apr 26, 2002 | 40.17 | 40.50 | 38.05 | 38.42 | 23,465,410 | -0.97(-2.46%) |
Apr 25, 2002 | 39.97 | 40.72 | 39.33 | 39.40 | 16,455,310 | -0.65(-1.62%) |
Apr 24, 2002 | 39.58 | 40.52 | 39.47 | 40.04 | 15,349,500 | +0.97(+2.48%) |
Apr 23, 2002 | 39.28 | 39.94 | 38.97 | 39.07 | 18,722,698 | -0.91(-2.27%) |
Apr 22, 2002 | 40.33 | 40.43 | 39.61 | 39.98 | 10,784,738 | -0.57(-1.41%) |
Apr 19, 2002 | 41.54 | 41.60 | 40.36 | 40.55 | 10,914,066 | -0.50(-1.22%) |
Apr 18, 2002 | 40.15 | 41.14 | 40.07 | 41.05 | 11,008,086 | +0.77(+1.91%) |
Apr 17, 2002 | 41.28 | 41.47 | 40.00 | 40.28 | 10,479,140 | -0.93(-2.27%) |
Apr 16, 2002 | 40.78 | 41.28 | 40.44 | 41.22 | 9,083,706 | +0.64(+1.58%) |
Apr 15, 2002 | 41.03 | 41.37 | 40.07 | 40.57 | 11,420,032 | -0.26(-0.63%) |
Apr 12, 2002 | 41.05 | 41.24 | 40.54 | 40.83 | 8,446,169 | +0.03(+0.07%) |
Apr 11, 2002 | 41.71 | 42.39 | 40.74 | 40.80 | 13,890,171 | -1.05(-2.51%) |
Apr 10, 2002 | 40.93 | 41.89 | 40.86 | 41.85 | 16,092,825 | +1.63(+4.05%) |
Apr 09, 2002 | 42.11 | 42.13 | 39.91 | 40.22 | 23,396,754 | -1.88(-4.46%) |
Apr 08, 2002 | 41.12 | 42.14 | 40.84 | 42.10 | 15,889,794 | +0.55(+1.32%) |
Apr 05, 2002 | 42.29 | 42.64 | 41.46 | 41.55 | 12,759,700 | -0.54(-1.27%) |
Apr 04, 2002 | 42.69 | 43.12 | 42.02 | 42.09 | 13,912,730 | -0.69(-1.62%) |
Apr 03, 2002 | 42.89 | 43.22 | 42.25 | 42.78 | 11,419,192 | +0.14(+0.32%) |
Apr 02, 2002 | 43.53 | 43.84 | 42.64 | 42.64 | 9,808,956 | -1.17(-2.67%) |
Apr 01, 2002 | 42.41 | 43.88 | 42.36 | 43.81 | 11,322,230 | +1.22(+2.87%) |
Mar 29, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,462,790 | +0.00(+0.00%) |
Mar 28, 2002 | 43.44 | 43.50 | 42.51 | 42.59 | 12,451,581 | -0.84(-1.92%) |
Mar 27, 2002 | 43.04 | 43.81 | 42.90 | 43.43 | 11,040,593 | +0.16(+0.36%) |
Mar 26, 2002 | 42.99 | 43.52 | 42.86 | 43.27 | 11,451,138 | +0.18(+0.41%) |
Mar 25, 2002 | 44.21 | 44.23 | 43.07 | 43.09 | 11,602,326 | -1.01(-2.30%) |
Mar 22, 2002 | 44.11 | 44.59 | 43.74 | 44.11 | 12,013,992 | -0.31(-0.71%) |
Mar 21, 2002 | 43.59 | 44.43 | 43.25 | 44.42 | 11,269,125 | +0.84(+1.93%) |
Mar 20, 2002 | 44.24 | 44.43 | 43.58 | 43.58 | 11,421,293 | -0.89(-2.01%) |
Mar 19, 2002 | 44.64 | 44.92 | 44.15 | 44.47 | 11,004,442 | -0.12(-0.27%) |
Mar 18, 2002 | 44.10 | 44.69 | 43.96 | 44.59 | 11,948,137 | +0.76(+1.74%) |
Mar 15, 2002 | 42.90 | 43.87 | 42.82 | 43.83 | 13,953,224 | +0.83(+1.93%) |
Mar 14, 2002 | 42.64 | 43.52 | 42.64 | 43.00 | 11,443,572 | +0.28(+0.65%) |
Mar 13, 2002 | 42.89 | 43.17 | 42.16 | 42.72 | 11,289,863 | +0.19(+0.45%) |
Mar 12, 2002 | 42.05 | 42.61 | 41.75 | 42.53 | 8,066,309 | +0.14(+0.32%) |
Mar 11, 2002 | 42.41 | 42.73 | 42.04 | 42.39 | 11,615,076 | -0.23(-0.54%) |
Mar 08, 2002 | 42.99 | 43.00 | 41.92 | 42.62 | 12,338,225 | -0.06(-0.13%) |
Mar 07, 2002 | 42.80 | 43.24 | 42.26 | 42.68 | 12,967,775 | -0.56(-1.30%) |
Mar 06, 2002 | 42.24 | 43.26 | 42.04 | 43.24 | 17,211,526 | +1.18(+2.80%) |
Mar 05, 2002 | 42.42 | 43.00 | 41.76 | 42.06 | 12,105,209 | -0.67(-1.57%) |
Mar 04, 2002 | 42.11 | 42.75 | 42.03 | 42.74 | 18,313,694 | +0.96(+2.31%) |
Mar 01, 2002 | 41.52 | 41.89 | 40.69 | 41.77 | 13,089,958 | +0.39(+0.95%) |
Feb 28, 2002 | 41.52 | 42.13 | 41.31 | 41.38 | 13,214,803 | +0.08(+0.19%) |
Feb 27, 2002 | 42.24 | 42.43 | 41.04 | 41.30 | 14,426,543 | -0.54(-1.28%) |
Feb 26, 2002 | 42.10 | 42.29 | 41.34 | 41.84 | 11,179,870 | -0.25(-0.59%) |
Feb 25, 2002 | 41.08 | 42.11 | 40.95 | 42.09 | 14,067,280 | +1.01(+2.47%) |
Feb 22, 2002 | 40.52 | 41.22 | 40.11 | 41.07 | 30,779,428 | -0.03(-0.07%) |
Feb 21, 2002 | 41.71 | 42.79 | 41.06 | 41.10 | 17,876,666 | -0.97(-2.31%) |
Feb 20, 2002 | 41.17 | 42.08 | 40.75 | 42.07 | 12,572,362 | +1.46(+3.60%) |
Feb 19, 2002 | 41.25 | 41.36 | 40.43 | 40.61 | 9,826,751 | -0.92(-2.22%) |
Feb 18, 2002 | 41.33 | 41.96 | 40.54 | 41.53 | 16,327,383 | +0.00(+0.00%) |
Feb 15, 2002 | 41.33 | 41.96 | 40.54 | 41.53 | 16,118,887 | +0.14(+0.33%) |
Feb 14, 2002 | 41.91 | 42.68 | 41.02 | 41.39 | 12,537,613 | -0.66(-1.56%) |
Feb 13, 2002 | 42.15 | 42.50 | 41.79 | 42.05 | 10,868,668 | -0.06(-0.14%) |
Feb 12, 2002 | 40.82 | 42.29 | 40.72 | 42.11 | 16,316,033 | +0.97(+2.36%) |
Feb 11, 2002 | 41.09 | 41.53 | 40.97 | 41.14 | 11,924,177 | -0.19(-0.45%) |
Feb 08, 2002 | 40.09 | 41.32 | 39.97 | 41.32 | 14,235,702 | +1.35(+3.37%) |
Feb 07, 2002 | 40.43 | 41.12 | 39.82 | 39.97 | 12,557,089 | -0.31(-0.76%) |
Feb 06, 2002 | 40.65 | 40.93 | 39.97 | 40.28 | 15,772,656 | -0.17(-0.42%) |
Feb 05, 2002 | 40.53 | 41.56 | 40.07 | 40.45 | 19,538,466 | +0.22(+0.55%) |
Feb 04, 2002 | 41.04 | 41.15 | 39.97 | 40.23 | 12,991,455 | -1.08(-2.61%) |
Feb 01, 2002 | 41.11 | 41.45 | 40.64 | 41.31 | 25,057,570 | +1.70(+4.29%) |
Jan 31, 2002 | 39.43 | 39.78 | 38.79 | 39.61 | 13,782,561 | +0.33(+0.84%) |
Jan 30, 2002 | 38.90 | 39.32 | 38.08 | 39.28 | 18,407,574 | +0.39(+0.99%) |
Jan 29, 2002 | 40.19 | 40.79 | 38.54 | 38.90 | 16,415,517 | -1.28(-3.20%) |
Jan 28, 2002 | 40.96 | 40.97 | 39.97 | 40.18 | 10,818,086 | -0.54(-1.33%) |
Jan 25, 2002 | 40.68 | 41.57 | 40.43 | 40.72 | 10,970,114 | -0.11(-0.26%) |
Jan 24, 2002 | 40.75 | 41.39 | 40.54 | 40.83 | 21,525,898 | -0.89(-2.14%) |
Jan 23, 2002 | 40.87 | 42.00 | 40.29 | 41.72 | 23,284,798 | +1.71(+4.28%) |
Jan 22, 2002 | 39.47 | 40.14 | 38.63 | 40.01 | 17,367,478 | +1.23(+3.18%) |
Jan 21, 2002 | 39.22 | 40.06 | 38.36 | 38.77 | 18,281,188 | +0.00(+0.00%) |
Jan 18, 2002 | 39.22 | 40.06 | 38.36 | 38.77 | 18,197,678 | -1.05(-2.63%) |
Jan 17, 2002 | 40.22 | 40.24 | 38.90 | 39.82 | 15,520,584 | +0.08(+0.20%) |
Jan 16, 2002 | 40.32 | 40.97 | 39.67 | 39.75 | 14,057,332 | -0.41(-1.01%) |
Jan 15, 2002 | 39.93 | 40.32 | 39.55 | 40.15 | 10,716,640 | +0.54(+1.37%) |
Jan 14, 2002 | 40.77 | 40.93 | 39.61 | 39.61 | 11,327,134 | -1.14(-2.80%) |
Jan 11, 2002 | 40.54 | 41.21 | 40.38 | 40.75 | 13,375,378 | +0.44(+1.08%) |
Jan 10, 2002 | 39.90 | 40.64 | 39.51 | 40.32 | 11,225,268 | +0.04(+0.09%) |