Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.83 | 30.84 | 29.10 | 29.10 | 3,211,607 | -2.14(-6.84%) |
Jun 27, 2002 | 30.48 | 31.32 | 30.34 | 31.23 | 2,352,713 | +1.60(+5.41%) |
Jun 26, 2002 | 29.22 | 30.22 | 28.70 | 29.63 | 1,871,517 | -0.48(-1.60%) |
Jun 25, 2002 | 31.01 | 31.72 | 29.98 | 30.11 | 1,425,158 | -1.70(-5.34%) |
Jun 21, 2002 | 32.12 | 32.66 | 31.69 | 31.81 | 1,673,285 | -0.44(-1.38%) |
Jun 20, 2002 | 31.86 | 32.52 | 31.59 | 32.26 | 1,109,380 | +0.25(+0.78%) |
Jun 19, 2002 | 31.81 | 32.66 | 31.77 | 32.01 | 591,549 | -0.08(-0.25%) |
Jun 18, 2002 | 32.26 | 32.44 | 31.83 | 32.09 | 626,498 | -0.25(-0.77%) |
Jun 17, 2002 | 31.52 | 32.34 | 30.97 | 32.34 | 1,636,763 | +0.75(+2.37%) |
Jun 14, 2002 | 31.36 | 31.63 | 29.42 | 31.59 | 2,126,837 | +0.15(+0.48%) |
Jun 12, 2002 | 32.12 | 32.17 | 31.09 | 31.44 | 3,177,781 | -0.85(-2.65%) |
Jun 11, 2002 | 33.50 | 33.64 | 32.21 | 32.29 | 1,224,903 | -0.68(-2.05%) |
Jun 10, 2002 | 32.39 | 33.73 | 32.30 | 32.97 | 1,403,694 | +0.43(+1.31%) |
Jun 07, 2002 | 32.04 | 32.65 | 32.04 | 32.54 | 348,367 | +0.25(+0.77%) |
Jun 06, 2002 | 32.75 | 32.92 | 32.29 | 32.29 | 752,135 | -0.63(-1.92%) |
Jun 05, 2002 | 32.66 | 33.09 | 32.44 | 32.92 | 976,888 | -0.45(-1.33%) |
May 31, 2002 | 32.48 | 33.41 | 32.48 | 33.37 | 2,770,754 | +0.89(+2.74%) |
May 28, 2002 | 32.30 | 32.60 | 32.17 | 32.48 | 1,147,813 | +0.19(+0.58%) |
May 27, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,544 | +0.00(+0.00%) |
May 24, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,544 | -0.36(-1.09%) |
May 23, 2002 | 32.17 | 32.69 | 31.95 | 32.65 | 1,760,152 | +0.66(+2.06%) |
May 22, 2002 | 32.47 | 32.57 | 31.59 | 31.99 | 1,224,004 | -0.52(-1.59%) |
May 21, 2002 | 32.92 | 33.15 | 32.32 | 32.51 | 1,284,238 | -0.42(-1.27%) |
May 20, 2002 | 33.28 | 33.55 | 32.84 | 32.92 | 1,210,069 | -0.35(-1.04%) |
May 17, 2002 | 33.41 | 33.58 | 32.97 | 33.27 | 2,011,988 | -0.01(-0.03%) |
May 16, 2002 | 33.90 | 33.90 | 33.10 | 33.28 | 1,898,600 | -0.62(-1.84%) |
May 15, 2002 | 33.01 | 34.67 | 33.01 | 33.90 | 2,247,304 | +0.96(+2.92%) |
May 14, 2002 | 32.79 | 33.33 | 32.68 | 32.94 | 2,105,485 | +0.37(+1.15%) |
May 13, 2002 | 33.68 | 33.68 | 32.44 | 32.57 | 2,282,703 | -1.09(-3.23%) |
May 10, 2002 | 34.04 | 34.04 | 33.50 | 33.65 | 1,605,859 | -0.69(-2.00%) |
May 09, 2002 | 34.62 | 34.70 | 34.25 | 34.34 | 1,464,490 | -0.36(-1.05%) |
May 08, 2002 | 34.79 | 35.05 | 34.17 | 34.70 | 11,237 | +0.02(+0.05%) |
May 07, 2002 | 35.50 | 35.50 | 34.49 | 34.69 | 2,541,394 | -0.81(-2.28%) |
May 06, 2002 | 35.91 | 36.11 | 35.33 | 35.50 | 2,279,444 | -1.17(-3.18%) |
May 03, 2002 | 36.84 | 36.84 | 36.08 | 36.66 | 1,501,799 | -0.27(-0.72%) |
May 02, 2002 | 36.71 | 36.96 | 35.59 | 36.93 | 3,224,980 | -0.09(-0.24%) |
May 01, 2002 | 37.37 | 37.45 | 36.30 | 37.02 | 2,659,838 | +1.08(+3.00%) |
Apr 30, 2002 | 36.48 | 36.48 | 34.62 | 35.94 | 3,510,753 | -0.32(-0.88%) |
Apr 29, 2002 | 37.11 | 37.12 | 35.86 | 36.26 | 1,627,436 | -0.94(-2.54%) |
Apr 26, 2002 | 36.48 | 37.33 | 35.69 | 37.21 | 3,283,191 | +1.24(+3.44%) |
Apr 25, 2002 | 34.38 | 36.48 | 34.38 | 35.97 | 3,416,020 | +1.59(+4.63%) |
Apr 24, 2002 | 34.44 | 35.05 | 34.35 | 34.38 | 841,137 | -0.01(-0.03%) |
Apr 23, 2002 | 34.70 | 34.70 | 33.90 | 34.38 | 1,430,103 | -0.79(-2.25%) |
Apr 22, 2002 | 35.15 | 35.77 | 35.11 | 35.18 | 3,863,952 | +0.70(+2.04%) |
Apr 19, 2002 | 33.64 | 34.62 | 33.28 | 34.47 | 1,458,983 | +0.28(+0.81%) |
Apr 18, 2002 | 33.21 | 34.31 | 32.97 | 34.20 | 2,046,038 | +1.41(+4.29%) |
Apr 17, 2002 | 32.79 | 33.06 | 32.57 | 32.79 | 1,296,375 | -0.15(-0.46%) |
Apr 16, 2002 | 32.39 | 33.07 | 32.39 | 32.94 | 937,107 | +0.70(+2.18%) |
Apr 15, 2002 | 32.68 | 32.78 | 31.87 | 32.24 | 1,096,457 | -0.35(-1.07%) |
Apr 12, 2002 | 32.48 | 32.92 | 32.26 | 32.59 | 909,238 | +0.34(+1.05%) |
Apr 11, 2002 | 32.79 | 33.81 | 32.25 | 32.25 | 1,590,351 | -0.42(-1.28%) |
Apr 10, 2002 | 31.63 | 32.70 | 31.62 | 32.67 | 2,249,102 | +1.06(+3.35%) |
Apr 09, 2002 | 31.77 | 31.97 | 31.57 | 31.61 | 1,639,797 | -0.05(-0.17%) |
Apr 08, 2002 | 31.15 | 31.86 | 31.07 | 31.66 | 1,458,084 | +0.36(+1.14%) |
Apr 05, 2002 | 31.95 | 31.96 | 30.70 | 31.31 | 260,095,344 | -0.37(-1.18%) |
Apr 04, 2002 | 32.50 | 32.50 | 31.17 | 31.68 | 4,116,350 | -1.07(-3.26%) |
Apr 03, 2002 | 33.06 | 33.06 | 32.50 | 32.75 | 1,417,067 | -0.46(-1.39%) |
Apr 02, 2002 | 33.50 | 33.53 | 33.16 | 33.21 | 933,174 | -0.43(-1.27%) |
Apr 01, 2002 | 33.53 | 33.89 | 33.28 | 33.64 | 957,110 | +0.33(+0.99%) |
Mar 29, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,139,834 | +0.00(+0.00%) |
Mar 28, 2002 | 33.55 | 33.77 | 33.10 | 33.31 | 1,128,596 | -0.36(-1.06%) |
Mar 27, 2002 | 33.41 | 33.86 | 33.18 | 33.66 | 1,088,928 | +0.28(+0.83%) |
Mar 26, 2002 | 33.77 | 34.17 | 33.21 | 33.39 | 1,380,994 | -0.51(-1.50%) |
Mar 25, 2002 | 34.38 | 34.44 | 33.68 | 33.90 | 772,363 | -0.27(-0.78%) |
Mar 22, 2002 | 33.81 | 34.53 | 33.40 | 34.16 | 1,159,050 | +0.41(+1.21%) |
Mar 21, 2002 | 33.01 | 33.89 | 32.99 | 33.75 | 1,042,179 | +0.60(+1.80%) |
Mar 20, 2002 | 34.19 | 34.25 | 33.14 | 33.16 | 2,531,954 | -1.52(-4.39%) |
Mar 19, 2002 | 33.91 | 34.79 | 33.77 | 34.68 | 3,614,027 | +0.77(+2.26%) |
Mar 18, 2002 | 34.04 | 34.44 | 33.51 | 33.91 | 3,988,915 | +0.79(+2.39%) |
Mar 15, 2002 | 32.92 | 33.23 | 32.70 | 33.12 | 2,756,482 | +0.85(+2.62%) |
Mar 14, 2002 | 31.46 | 32.43 | 31.46 | 32.28 | 2,913,922 | +0.81(+2.57%) |
Mar 13, 2002 | 30.73 | 32.04 | 30.70 | 31.47 | 3,410,513 | +0.74(+2.40%) |
Mar 12, 2002 | 30.19 | 30.74 | 29.81 | 30.73 | 2,299,896 | +0.52(+1.74%) |
Mar 11, 2002 | 29.79 | 30.39 | 29.74 | 30.20 | 2,290,232 | +0.46(+1.56%) |
Mar 08, 2002 | 29.58 | 29.84 | 29.45 | 29.74 | 3,036,075 | +0.44(+1.52%) |
Mar 07, 2002 | 29.14 | 29.67 | 28.83 | 29.29 | 3,250,377 | +0.76(+2.65%) |
Mar 06, 2002 | 28.03 | 28.72 | 27.34 | 28.54 | 5,069,415 | +1.12(+4.09%) |
Mar 05, 2002 | 28.64 | 28.65 | 27.05 | 27.42 | 6,937,224 | -1.23(-4.29%) |
Mar 04, 2002 | 30.17 | 30.52 | 28.64 | 28.64 | 4,222,096 | -1.34(-4.48%) |
Mar 01, 2002 | 31.68 | 31.68 | 29.72 | 29.99 | 2,851,665 | -1.38(-4.40%) |
Feb 28, 2002 | 30.97 | 31.73 | 30.88 | 31.37 | 1,714,752 | +0.52(+1.67%) |
Feb 27, 2002 | 30.83 | 31.59 | 30.80 | 30.85 | 1,861,628 | +0.50(+1.64%) |
Feb 26, 2002 | 30.61 | 30.72 | 30.18 | 30.35 | 3,198,908 | +0.13(+0.44%) |
Feb 25, 2002 | 31.28 | 31.48 | 29.59 | 30.22 | 3,712,132 | -1.26(-4.01%) |
Feb 22, 2002 | 31.95 | 32.09 | 31.46 | 31.48 | 867,434 | -0.61(-1.89%) |
Feb 21, 2002 | 32.12 | 32.66 | 31.95 | 32.09 | 847,880 | +0.04(+0.11%) |
Feb 20, 2002 | 32.17 | 32.17 | 31.59 | 32.05 | 1,238,388 | -0.02(-0.06%) |
Feb 19, 2002 | 32.52 | 32.84 | 32.06 | 32.07 | 998,577 | -0.80(-2.44%) |
Feb 18, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,268 | +0.00(+0.00%) |
Feb 15, 2002 | 33.54 | 33.54 | 32.65 | 32.87 | 1,188,268 | -0.50(-1.49%) |
Feb 14, 2002 | 33.24 | 33.65 | 33.20 | 33.37 | 1,235,129 | +0.18(+0.54%) |
Feb 13, 2002 | 33.43 | 33.80 | 33.04 | 33.19 | 936,320 | +0.19(+0.57%) |
Feb 12, 2002 | 32.48 | 33.19 | 32.39 | 33.01 | 933,511 | +0.30(+0.93%) |
Feb 11, 2002 | 32.52 | 32.92 | 32.37 | 32.70 | 862,714 | +0.27(+0.82%) |
Feb 08, 2002 | 32.67 | 33.10 | 32.20 | 32.44 | 1,596,532 | -0.45(-1.35%) |
Feb 07, 2002 | 32.75 | 33.16 | 32.45 | 32.88 | 1,385,152 | +0.05(+0.16%) |
Feb 06, 2002 | 33.37 | 33.46 | 32.74 | 32.83 | 2,083,684 | -0.54(-1.63%) |
Feb 05, 2002 | 32.92 | 33.73 | 32.88 | 33.37 | 213,515 | +0.31(+0.94%) |
Feb 04, 2002 | 33.59 | 33.73 | 33.02 | 33.06 | 1,210,744 | -0.93(-2.75%) |
Feb 01, 2002 | 34.04 | 34.48 | 33.46 | 33.99 | 1,211,418 | -0.27(-0.78%) |
Jan 31, 2002 | 33.64 | 34.46 | 33.46 | 34.26 | 1,360,654 | +0.27(+0.79%) |
Jan 30, 2002 | 33.81 | 34.44 | 33.57 | 33.99 | 1,001,948 | +0.04(+0.13%) |
Jan 29, 2002 | 34.70 | 34.86 | 33.82 | 33.95 | 771,352 | -0.95(-2.73%) |
Jan 28, 2002 | 35.16 | 35.19 | 34.66 | 34.90 | 1,627,098 | -0.04(-0.10%) |
Jan 25, 2002 | 34.88 | 35.06 | 34.55 | 34.94 | 986,777 | +0.23(+0.67%) |
Jan 24, 2002 | 34.94 | 35.13 | 34.61 | 34.70 | 1,446,959 | -0.22(-0.64%) |
Jan 23, 2002 | 34.70 | 34.96 | 34.58 | 34.93 | 2,654,444 | +0.28(+0.80%) |
Jan 22, 2002 | 34.04 | 34.70 | 33.99 | 34.65 | 3,091,701 | +1.77(+5.39%) |
Jan 21, 2002 | 32.96 | 33.28 | 32.79 | 32.88 | 1,604,286 | +0.00(+0.00%) |
Jan 18, 2002 | 32.96 | 33.28 | 32.79 | 32.88 | 1,600,915 | -0.09(-0.27%) |
Jan 17, 2002 | 32.35 | 33.07 | 32.13 | 32.97 | 1,959,396 | +1.33(+4.22%) |
Jan 16, 2002 | 31.90 | 32.58 | 31.63 | 31.63 | 1,581,474 | -0.28(-0.86%) |
Jan 15, 2002 | 32.48 | 32.66 | 31.59 | 31.91 | 1,936,696 | -0.75(-2.29%) |
Jan 14, 2002 | 31.99 | 33.19 | 31.98 | 32.66 | 1,890,284 | +0.77(+2.40%) |
Jan 11, 2002 | 31.32 | 32.08 | 31.28 | 31.89 | 1,520,453 | +0.93(+2.99%) |
Jan 10, 2002 | 31.10 | 31.68 | 30.70 | 30.97 | 3,817,316 | -2.31(-6.95%) |