Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 31.25 | 31.52 | 30.79 | 30.84 | 2,045,290 | -0.47(-1.50%) |
Jun 27, 2002 | 30.41 | 31.31 | 30.41 | 31.31 | 1,591,003 | +1.00(+3.30%) |
Jun 26, 2002 | 30.51 | 30.55 | 29.63 | 30.31 | 2,227,290 | -0.70(-2.26%) |
Jun 25, 2002 | 31.44 | 32.05 | 31.01 | 31.01 | 1,630,432 | -0.43(-1.36%) |
Jun 21, 2002 | 31.71 | 32.14 | 31.25 | 31.44 | 2,530,720 | -0.76(-2.37%) |
Jun 20, 2002 | 33.22 | 33.58 | 31.84 | 32.20 | 1,803,718 | -1.04(-3.14%) |
Jun 19, 2002 | 33.42 | 33.71 | 33.19 | 33.24 | 1,537,575 | -0.60(-1.78%) |
Jun 18, 2002 | 33.64 | 33.96 | 32.97 | 33.84 | 1,973,433 | +0.28(+0.83%) |
Jun 17, 2002 | 32.16 | 33.70 | 32.07 | 33.56 | 1,453,432 | +1.57(+4.90%) |
Jun 14, 2002 | 31.77 | 32.36 | 30.79 | 32.00 | 2,331,719 | -1.01(-3.05%) |
Jun 12, 2002 | 32.46 | 33.07 | 32.26 | 33.00 | 2,079,290 | +0.54(+1.66%) |
Jun 11, 2002 | 33.60 | 33.94 | 32.45 | 32.47 | 1,780,861 | -1.14(-3.40%) |
Jun 10, 2002 | 33.68 | 33.84 | 33.37 | 33.61 | 990,716 | -0.07(-0.21%) |
Jun 07, 2002 | 33.81 | 33.81 | 32.93 | 33.68 | 1,751,718 | -0.22(-0.66%) |
Jun 06, 2002 | 35.28 | 35.28 | 33.66 | 33.90 | 1,815,147 | -1.17(-3.33%) |
Jun 05, 2002 | 34.96 | 35.36 | 34.87 | 35.07 | 1,083,574 | -1.20(-3.32%) |
May 31, 2002 | 36.01 | 36.60 | 35.87 | 36.27 | 1,787,718 | +0.57(+1.61%) |
May 28, 2002 | 36.01 | 36.13 | 35.47 | 35.70 | 1,004,002 | -0.29(-0.82%) |
May 27, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,573 | +0.00(+0.00%) |
May 24, 2002 | 36.06 | 36.29 | 35.90 | 35.99 | 1,023,288 | -0.20(-0.54%) |
May 23, 2002 | 36.10 | 36.32 | 35.85 | 36.19 | 1,071,716 | +0.34(+0.94%) |
May 22, 2002 | 35.97 | 36.11 | 35.45 | 35.85 | 1,203,574 | -0.07(-0.19%) |
May 21, 2002 | 36.36 | 37.02 | 35.92 | 35.92 | 1,033,716 | -0.39(-1.08%) |
May 20, 2002 | 36.98 | 36.98 | 36.24 | 36.32 | 854,144 | -0.55(-1.50%) |
May 17, 2002 | 36.82 | 37.42 | 36.82 | 36.87 | 1,584,860 | +0.19(+0.52%) |
May 16, 2002 | 36.67 | 37.06 | 36.43 | 36.68 | 879,716 | +0.14(+0.38%) |
May 15, 2002 | 35.83 | 37.09 | 35.79 | 36.54 | 1,180,431 | +0.50(+1.40%) |
May 14, 2002 | 35.62 | 36.50 | 35.62 | 36.04 | 2,344,434 | +0.68(+1.92%) |
May 13, 2002 | 35.37 | 35.71 | 35.27 | 35.36 | 1,564,432 | -0.07(-0.20%) |
May 10, 2002 | 36.30 | 36.43 | 35.36 | 35.43 | 1,133,431 | -0.80(-2.22%) |
May 09, 2002 | 36.81 | 36.82 | 36.08 | 36.23 | 994,573 | -0.66(-1.80%) |
May 08, 2002 | 35.07 | 37.08 | 35.07 | 36.90 | 2,496,720 | +1.90(+5.42%) |
May 07, 2002 | 35.23 | 36.06 | 35.00 | 35.00 | 1,704,575 | -0.09(-0.26%) |
May 06, 2002 | 36.54 | 36.58 | 35.08 | 35.09 | 2,183,719 | -1.43(-3.91%) |
May 03, 2002 | 37.61 | 37.75 | 36.23 | 36.52 | 2,045,576 | -1.13(-3.01%) |
May 02, 2002 | 37.03 | 37.65 | 36.78 | 37.65 | 1,790,861 | +0.71(+1.91%) |
May 01, 2002 | 37.07 | 37.18 | 36.15 | 36.95 | 1,783,432 | -0.24(-0.64%) |
Apr 30, 2002 | 36.43 | 37.36 | 36.30 | 37.18 | 1,580,432 | +0.78(+2.13%) |
Apr 29, 2002 | 37.13 | 37.16 | 36.37 | 36.41 | 1,398,289 | -0.72(-1.94%) |
Apr 26, 2002 | 37.06 | 37.38 | 36.99 | 37.13 | 1,368,860 | +0.05(+0.13%) |
Apr 25, 2002 | 37.06 | 37.50 | 36.68 | 37.08 | 1,977,576 | -0.03(-0.08%) |
Apr 24, 2002 | 36.64 | 37.51 | 36.48 | 37.11 | 2,273,005 | +0.73(+2.00%) |
Apr 23, 2002 | 36.79 | 37.41 | 36.36 | 36.38 | 3,671,580 | -0.31(-0.86%) |
Apr 22, 2002 | 37.56 | 37.62 | 36.58 | 36.69 | 3,207,150 | -0.93(-2.47%) |
Apr 19, 2002 | 38.51 | 38.57 | 37.56 | 37.62 | 2,881,149 | -0.84(-2.18%) |
Apr 18, 2002 | 39.00 | 39.51 | 38.11 | 38.46 | 3,458,008 | -0.71(-1.80%) |
Apr 17, 2002 | 38.81 | 39.23 | 37.99 | 39.17 | 2,257,005 | +0.32(+0.83%) |
Apr 16, 2002 | 39.20 | 39.65 | 38.43 | 38.85 | 4,169,295 | -0.24(-0.61%) |
Apr 15, 2002 | 40.49 | 40.63 | 39.07 | 39.09 | 3,152,578 | -1.63(-4.01%) |
Apr 12, 2002 | 40.25 | 41.16 | 40.24 | 40.72 | 1,292,574 | +0.53(+1.32%) |
Apr 11, 2002 | 41.51 | 41.58 | 40.08 | 40.19 | 1,340,288 | -1.45(-3.48%) |
Apr 10, 2002 | 41.70 | 42.03 | 41.44 | 41.64 | 1,149,002 | -0.01(-0.03%) |
Apr 09, 2002 | 41.01 | 41.72 | 40.87 | 41.65 | 1,563,860 | +0.78(+1.92%) |
Apr 08, 2002 | 40.49 | 41.03 | 40.31 | 40.87 | 871,716 | +0.06(+0.15%) |
Apr 05, 2002 | 40.53 | 41.11 | 40.46 | 40.80 | 1,227,145 | +0.29(+0.71%) |
Apr 04, 2002 | 40.64 | 40.88 | 40.25 | 40.52 | 1,134,716 | -0.18(-0.45%) |
Apr 03, 2002 | 41.73 | 41.79 | 40.54 | 40.70 | 1,480,146 | -1.09(-2.60%) |
Apr 02, 2002 | 41.58 | 41.89 | 41.36 | 41.78 | 1,278,717 | +0.08(+0.20%) |
Apr 01, 2002 | 41.88 | 41.90 | 40.84 | 41.70 | 914,002 | -0.38(-0.90%) |
Mar 29, 2002 | 42.52 | 42.65 | 41.87 | 42.08 | 1,378,717 | +0.00(+0.00%) |
Mar 28, 2002 | 42.52 | 42.65 | 41.87 | 42.08 | 1,377,288 | -0.45(-1.05%) |
Mar 27, 2002 | 41.78 | 42.58 | 41.51 | 42.52 | 1,055,859 | +0.80(+1.91%) |
Mar 26, 2002 | 41.17 | 42.03 | 41.10 | 41.73 | 961,573 | +0.57(+1.38%) |
Mar 25, 2002 | 41.77 | 41.78 | 41.16 | 41.16 | 930,287 | -0.73(-1.75%) |
Mar 22, 2002 | 42.11 | 42.11 | 41.54 | 41.89 | 1,175,002 | -0.21(-0.50%) |
Mar 21, 2002 | 42.31 | 42.39 | 41.73 | 42.10 | 1,583,718 | -0.14(-0.33%) |
Mar 20, 2002 | 42.71 | 42.73 | 41.92 | 42.24 | 1,373,146 | -0.64(-1.50%) |
Mar 19, 2002 | 42.26 | 42.92 | 42.15 | 42.89 | 1,431,289 | +0.69(+1.64%) |
Mar 18, 2002 | 42.57 | 42.66 | 41.57 | 42.20 | 1,222,717 | -0.41(-0.97%) |
Mar 15, 2002 | 41.65 | 42.61 | 41.37 | 42.61 | 1,694,575 | +1.16(+2.80%) |
Mar 14, 2002 | 41.43 | 41.71 | 40.92 | 41.45 | 1,342,288 | +0.01(+0.03%) |
Mar 13, 2002 | 42.42 | 42.42 | 41.16 | 41.43 | 1,531,860 | -1.09(-2.55%) |
Mar 12, 2002 | 42.46 | 42.72 | 42.03 | 42.52 | 1,761,289 | -0.48(-1.11%) |
Mar 11, 2002 | 42.00 | 43.18 | 41.95 | 42.99 | 1,342,717 | +1.04(+2.49%) |
Mar 08, 2002 | 41.72 | 42.17 | 41.70 | 41.95 | 2,013,004 | +0.58(+1.40%) |
Mar 07, 2002 | 41.50 | 42.05 | 40.96 | 41.37 | 1,441,146 | -0.03(-0.08%) |
Mar 06, 2002 | 40.35 | 41.49 | 40.30 | 41.40 | 1,425,860 | +0.93(+2.30%) |
Mar 05, 2002 | 39.27 | 40.77 | 39.11 | 40.47 | 2,843,435 | +1.22(+3.10%) |
Mar 04, 2002 | 38.22 | 39.44 | 38.13 | 39.26 | 2,484,291 | +1.18(+3.09%) |
Mar 01, 2002 | 38.02 | 38.08 | 37.66 | 38.08 | 1,348,574 | +0.20(+0.52%) |
Feb 28, 2002 | 38.25 | 38.53 | 37.86 | 37.88 | 1,340,574 | -0.29(-0.77%) |
Feb 27, 2002 | 37.62 | 38.47 | 37.49 | 38.18 | 1,375,860 | +0.71(+1.89%) |
Feb 26, 2002 | 37.80 | 37.81 | 37.07 | 37.47 | 1,195,431 | -0.28(-0.74%) |
Feb 25, 2002 | 36.58 | 37.81 | 36.56 | 37.75 | 1,205,859 | +1.15(+3.14%) |
Feb 22, 2002 | 36.85 | 36.97 | 36.19 | 36.60 | 1,529,575 | -0.45(-1.23%) |
Feb 21, 2002 | 37.70 | 37.95 | 36.99 | 37.06 | 874,144 | -0.67(-1.78%) |
Feb 20, 2002 | 36.98 | 37.76 | 36.68 | 37.73 | 1,078,145 | +0.78(+2.10%) |
Feb 19, 2002 | 38.23 | 38.29 | 36.83 | 36.95 | 2,072,433 | -1.42(-3.70%) |
Feb 18, 2002 | 38.72 | 38.77 | 37.93 | 38.37 | 887,716 | +0.00(+0.00%) |
Feb 15, 2002 | 38.72 | 38.77 | 37.93 | 38.37 | 886,859 | -0.39(-1.01%) |
Feb 14, 2002 | 38.64 | 39.28 | 38.01 | 38.77 | 1,113,002 | +0.13(+0.33%) |
Feb 13, 2002 | 38.10 | 38.98 | 38.09 | 38.64 | 1,015,859 | +0.45(+1.17%) |
Feb 12, 2002 | 38.13 | 38.29 | 37.93 | 38.19 | 885,716 | -0.10(-0.26%) |
Feb 11, 2002 | 38.34 | 38.43 | 38.01 | 38.29 | 1,908,147 | -0.14(-0.36%) |
Feb 08, 2002 | 37.81 | 38.50 | 37.81 | 38.43 | 1,494,574 | +0.43(+1.12%) |
Feb 07, 2002 | 37.82 | 38.88 | 37.54 | 38.00 | 1,823,289 | +0.22(+0.59%) |
Feb 06, 2002 | 39.02 | 39.36 | 37.60 | 37.78 | 2,944,578 | -1.21(-3.11%) |
Feb 05, 2002 | 38.81 | 39.35 | 38.25 | 38.99 | 2,084,004 | -0.03(-0.07%) |
Feb 04, 2002 | 40.49 | 40.57 | 38.82 | 39.02 | 1,216,574 | -1.44(-3.56%) |
Feb 01, 2002 | 40.72 | 40.84 | 40.08 | 40.46 | 830,859 | -0.41(-1.01%) |
Jan 31, 2002 | 40.24 | 41.05 | 40.12 | 40.87 | 1,175,002 | +0.69(+1.72%) |
Jan 30, 2002 | 40.12 | 40.59 | 38.88 | 40.18 | 1,494,860 | +0.39(+0.97%) |
Jan 29, 2002 | 41.98 | 42.08 | 39.55 | 39.79 | 1,893,433 | -2.08(-4.96%) |
Jan 28, 2002 | 42.35 | 42.41 | 41.43 | 41.87 | 741,430 | -0.39(-0.93%) |
Jan 25, 2002 | 41.96 | 42.52 | 41.75 | 42.27 | 953,002 | +0.39(+0.92%) |
Jan 24, 2002 | 41.58 | 42.26 | 41.32 | 41.88 | 1,705,004 | +0.34(+0.81%) |
Jan 23, 2002 | 41.19 | 42.03 | 41.04 | 41.54 | 1,573,146 | +0.41(+1.00%) |
Jan 22, 2002 | 41.15 | 41.58 | 41.09 | 41.13 | 971,145 | -0.03(-0.09%) |
Jan 21, 2002 | 41.10 | 41.69 | 40.99 | 41.17 | 1,071,716 | +0.00(+0.00%) |
Jan 18, 2002 | 41.10 | 41.69 | 40.99 | 41.17 | 1,070,716 | -0.26(-0.63%) |
Jan 17, 2002 | 41.15 | 41.44 | 40.89 | 41.43 | 1,278,003 | +0.44(+1.08%) |
Jan 16, 2002 | 41.64 | 41.78 | 40.90 | 40.98 | 1,539,003 | -0.61(-1.46%) |
Jan 15, 2002 | 41.46 | 41.96 | 41.25 | 41.59 | 2,888,149 | +0.29(+0.71%) |
Jan 14, 2002 | 41.31 | 42.07 | 40.38 | 41.30 | 5,657,013 | -1.76(-4.08%) |
Jan 11, 2002 | 43.27 | 43.56 | 43.01 | 43.06 | 1,171,574 | -0.25(-0.57%) |
Jan 10, 2002 | 42.78 | 43.38 | 42.15 | 43.30 | 1,251,431 | +1.15(+2.72%) |