Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 27.98 | 28.01 | 27.34 | 27.38 | 7,984 | -1.19(-4.16%) |
Jul 30, 2002 | 27.61 | 28.57 | 27.47 | 28.57 | 3,500 | +0.78(+2.80%) |
Jul 29, 2002 | 27.11 | 27.88 | 26.82 | 27.79 | 17,063 | +2.29(+8.96%) |
Jul 26, 2002 | 26.14 | 26.28 | 25.51 | 25.51 | 2,953 | -0.44(-1.69%) |
Jul 25, 2002 | 26.70 | 26.93 | 25.46 | 25.95 | 21,875 | -1.79(-6.46%) |
Jul 24, 2002 | 25.60 | 27.74 | 25.60 | 27.74 | 9,078 | +1.13(+4.26%) |
Jul 23, 2002 | 27.62 | 27.65 | 26.60 | 26.60 | 6,672 | -1.14(-4.12%) |
Jul 22, 2002 | 28.02 | 28.84 | 27.39 | 27.75 | 20,016 | -0.37(-1.33%) |
Jul 19, 2002 | 28.62 | 29.12 | 28.12 | 28.12 | 3,062 | -1.99(-6.62%) |
Jul 17, 2002 | 31.31 | 31.54 | 30.08 | 30.12 | 7,547 | +0.44(+1.48%) |
Jul 12, 2002 | 29.99 | 30.17 | 29.44 | 29.68 | 18,485 | +0.01(+0.03%) |
Jul 11, 2002 | 28.11 | 29.67 | 27.93 | 29.67 | 5,578 | +1.01(+3.54%) |
Jul 10, 2002 | 29.80 | 29.80 | 28.65 | 28.65 | 2,734 | -0.81(-2.76%) |
Jul 09, 2002 | 29.99 | 30.00 | 29.47 | 29.47 | 1,203 | -0.64(-2.13%) |
Jul 08, 2002 | 30.92 | 30.92 | 30.01 | 30.11 | 3,281 | -0.96(-3.09%) |
Jul 05, 2002 | 31.07 | 31.08 | 31.07 | 31.07 | 546 | +1.65(+5.59%) |
Jul 04, 2002 | 27.88 | 29.42 | 27.88 | 29.42 | 12,797 | +0.00(+0.00%) |
Jul 03, 2002 | 27.88 | 29.42 | 27.88 | 29.42 | 12,797 | +1.21(+4.28%) |
Jul 02, 2002 | 28.80 | 28.80 | 28.20 | 28.21 | 20,563 | -1.04(-3.56%) |
Jul 01, 2002 | 30.76 | 30.76 | 29.26 | 29.26 | 9,516 | -1.48(-4.82%) |
Jun 28, 2002 | 31.10 | 31.40 | 30.67 | 30.74 | 5,031 | +0.22(+0.72%) |
Jun 27, 2002 | 30.57 | 30.57 | 29.48 | 30.52 | 6,015 | +0.64(+2.14%) |
Jun 26, 2002 | 28.62 | 29.89 | 28.62 | 29.88 | 7,656 | -0.11(-0.37%) |
Jun 25, 2002 | 31.45 | 31.45 | 29.99 | 29.99 | 5,906 | -0.44(-1.44%) |
Jun 21, 2002 | 31.31 | 31.31 | 30.35 | 30.43 | 218,759 | -0.95(-3.03%) |
Jun 20, 2002 | 32.27 | 32.27 | 31.38 | 31.38 | 2,187 | -0.93(-2.89%) |
Jun 19, 2002 | 33.19 | 33.19 | 32.31 | 32.31 | 765 | -1.38(-4.10%) |
Jun 18, 2002 | 33.83 | 34.43 | 33.69 | 33.69 | 3,937 | -0.37(-1.07%) |
Jun 17, 2002 | 33.37 | 34.15 | 33.37 | 34.06 | 14,219 | +1.83(+5.67%) |
Jun 14, 2002 | 31.91 | 32.29 | 31.71 | 32.23 | 1,750 | -1.14(-3.42%) |
Jun 12, 2002 | 32.46 | 33.42 | 32.09 | 33.37 | 8,750 | +0.39(+1.19%) |
Jun 11, 2002 | 34.10 | 34.14 | 32.98 | 32.98 | 2,406 | -1.12(-3.27%) |
Jun 10, 2002 | 33.60 | 34.13 | 33.60 | 34.09 | 10,609 | +0.08(+0.24%) |
Jun 07, 2002 | 33.00 | 34.19 | 32.87 | 34.01 | 6,125 | -0.62(-1.79%) |
Jun 06, 2002 | 34.97 | 34.97 | 34.58 | 34.63 | 8,750 | -0.47(-1.33%) |
Jun 05, 2002 | 35.11 | 35.51 | 34.79 | 35.10 | 3,718 | -0.74(-2.07%) |
May 31, 2002 | 36.79 | 36.79 | 35.84 | 35.84 | 875 | -1.17(-3.16%) |
May 28, 2002 | 37.16 | 37.16 | 36.57 | 37.01 | 7,219 | -0.16(-0.42%) |
May 27, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | +0.00(+0.00%) |
May 24, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | -0.76(-2.00%) |
May 23, 2002 | 37.58 | 37.92 | 36.98 | 37.92 | 14,219 | +0.35(+0.92%) |
May 22, 2002 | 37.16 | 37.58 | 37.03 | 37.58 | 5,578 | +0.23(+0.61%) |
May 21, 2002 | 38.44 | 38.44 | 37.27 | 37.35 | 356,359 | -1.04(-2.71%) |
May 20, 2002 | 38.73 | 38.73 | 38.22 | 38.39 | 11,594 | -0.95(-2.42%) |
May 17, 2002 | 39.59 | 39.77 | 39.09 | 39.34 | 6,781 | +0.33(+0.84%) |
May 16, 2002 | 38.52 | 39.03 | 38.46 | 39.01 | 12,906 | +0.49(+1.28%) |
May 15, 2002 | 38.22 | 39.47 | 38.11 | 38.52 | 72,956 | -0.16(-0.40%) |
May 14, 2002 | 38.44 | 38.89 | 38.11 | 38.67 | 42,417,468 | +1.90(+5.17%) |
May 13, 2002 | 35.66 | 36.77 | 35.66 | 36.77 | 19,797 | +1.53(+4.33%) |
May 10, 2002 | 36.71 | 36.71 | 35.20 | 35.24 | 4,812 | -1.33(-3.62%) |
May 09, 2002 | 37.39 | 37.39 | 36.53 | 36.57 | 28,438 | -1.19(-3.15%) |
May 08, 2002 | 35.98 | 37.76 | 35.94 | 37.76 | 14,656 | +3.34(+9.69%) |
May 07, 2002 | 34.15 | 34.51 | 33.86 | 34.42 | 5,031 | -0.05(-0.13%) |
May 06, 2002 | 35.11 | 35.20 | 34.29 | 34.47 | 5,578 | -0.59(-1.69%) |
May 03, 2002 | 36.07 | 36.07 | 34.80 | 35.06 | 26,907 | -1.19(-3.28%) |
May 02, 2002 | 37.07 | 37.07 | 36.02 | 36.25 | 21,000 | -0.78(-2.10%) |
May 01, 2002 | 37.16 | 37.22 | 36.23 | 37.03 | 19,141 | -0.34(-0.91%) |
Apr 30, 2002 | 37.10 | 37.90 | 37.10 | 37.37 | 242,385 | +1.01(+2.79%) |
Apr 29, 2002 | 37.03 | 37.13 | 36.35 | 36.35 | 329,342 | -0.46(-1.24%) |
Apr 26, 2002 | 38.63 | 38.63 | 36.81 | 36.81 | 70,440 | -1.56(-4.07%) |
Apr 25, 2002 | 37.71 | 38.37 | 37.54 | 38.37 | 18,375 | -0.07(-0.19%) |
Apr 24, 2002 | 38.60 | 38.60 | 38.44 | 38.44 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.31 | 39.45 | 39.22 | 39.45 | 24,063 | +0.14(+0.35%) |
Apr 22, 2002 | 39.59 | 39.59 | 39.31 | 39.31 | 546 | -1.23(-3.04%) |
Apr 19, 2002 | 40.55 | 40.55 | 40.55 | 40.55 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.75 | 40.80 | 40.15 | 40.34 | 14,328 | -0.49(-1.21%) |
Apr 17, 2002 | 41.00 | 41.18 | 40.59 | 40.83 | 560,243 | +0.10(+0.25%) |
Apr 16, 2002 | 40.23 | 40.73 | 40.23 | 40.73 | 14,985 | +1.69(+4.33%) |
Apr 15, 2002 | 38.86 | 39.05 | 38.82 | 39.04 | 4,156 | +0.08(+0.21%) |
Apr 12, 2002 | 38.86 | 38.96 | 38.37 | 38.96 | 19,907 | +0.72(+1.89%) |
Apr 11, 2002 | 38.43 | 38.53 | 38.22 | 38.23 | 79,956 | -1.44(-3.64%) |
Apr 10, 2002 | 39.27 | 39.68 | 38.93 | 39.68 | 13,125 | +0.37(+0.95%) |
Apr 09, 2002 | 39.95 | 40.14 | 39.27 | 39.30 | 16,625 | -1.01(-2.52%) |
Apr 08, 2002 | 39.40 | 40.34 | 39.05 | 40.32 | 33,470 | -0.16(-0.38%) |
Apr 05, 2002 | 41.46 | 41.46 | 40.47 | 40.47 | 6,890 | -0.78(-1.88%) |
Apr 04, 2002 | 41.14 | 41.25 | 40.77 | 41.25 | 9,953 | +0.02(+0.04%) |
Apr 03, 2002 | 41.74 | 41.74 | 41.08 | 41.23 | 765 | -0.59(-1.42%) |
Apr 02, 2002 | 42.60 | 42.60 | 41.83 | 41.83 | 9,297 | -1.14(-2.66%) |
Apr 01, 2002 | 42.06 | 43.28 | 41.96 | 42.97 | 5,797 | +0.23(+0.53%) |
Mar 29, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.00(+0.00%) |
Mar 28, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.81(+1.94%) |
Mar 27, 2002 | 41.61 | 41.93 | 41.60 | 41.93 | 15,203 | +0.01(+0.02%) |
Mar 26, 2002 | 41.60 | 42.63 | 41.60 | 41.92 | 28,657 | +0.16(+0.39%) |
Mar 25, 2002 | 43.15 | 43.15 | 41.73 | 41.75 | 4,484 | -0.88(-2.06%) |
Mar 22, 2002 | 43.05 | 43.05 | 42.63 | 42.63 | 18,813 | -0.69(-1.58%) |
Mar 21, 2002 | 42.42 | 43.32 | 42.10 | 43.32 | 15,313 | +0.99(+2.33%) |
Mar 20, 2002 | 43.20 | 43.20 | 42.33 | 42.33 | 16,078 | -1.37(-3.14%) |
Mar 19, 2002 | 43.66 | 43.88 | 43.44 | 43.70 | 4,922 | +0.13(+0.29%) |
Mar 18, 2002 | 43.93 | 44.11 | 43.44 | 43.57 | 7,875 | +0.32(+0.74%) |
Mar 15, 2002 | 43.17 | 43.43 | 43.12 | 43.25 | 470,332 | -0.03(-0.06%) |
Mar 14, 2002 | 43.56 | 43.72 | 43.28 | 43.28 | 1,531 | -0.28(-0.65%) |
Mar 13, 2002 | 44.08 | 44.20 | 43.50 | 43.56 | 6,344 | -0.88(-1.97%) |
Mar 12, 2002 | 44.62 | 44.82 | 44.20 | 44.44 | 19,688 | -1.27(-2.78%) |
Mar 11, 2002 | 45.48 | 46.17 | 44.88 | 45.71 | 24,829 | +0.23(+0.50%) |
Mar 08, 2002 | 45.44 | 45.97 | 45.29 | 45.48 | 7,328 | +1.38(+3.13%) |
Mar 07, 2002 | 45.16 | 45.16 | 43.79 | 44.10 | 21,547 | -0.24(-0.54%) |
Mar 06, 2002 | 43.88 | 44.55 | 43.69 | 44.34 | 10,391 | +0.07(+0.17%) |
Mar 05, 2002 | 43.70 | 44.66 | 43.70 | 44.27 | 42,876 | +0.55(+1.25%) |
Mar 04, 2002 | 42.47 | 43.72 | 42.47 | 43.72 | 6,672 | +1.89(+4.52%) |
Mar 01, 2002 | 40.55 | 42.06 | 40.55 | 41.83 | 8,859 | +2.10(+5.29%) |
Feb 28, 2002 | 40.36 | 40.89 | 39.72 | 39.72 | 4,703 | -0.64(-1.59%) |
Feb 27, 2002 | 41.31 | 41.31 | 40.34 | 40.36 | 5,797 | -0.61(-1.49%) |
Feb 26, 2002 | 41.28 | 41.42 | 40.79 | 40.98 | 6,453 | -0.35(-0.84%) |
Feb 25, 2002 | 39.91 | 41.32 | 39.91 | 41.32 | 5,687 | +1.92(+4.87%) |
Feb 22, 2002 | 39.40 | 39.72 | 39.02 | 39.40 | 10,937 | -0.09(-0.23%) |
Feb 21, 2002 | 41.14 | 41.14 | 39.50 | 39.50 | 47,142 | -2.08(-5.01%) |
Feb 20, 2002 | 41.42 | 41.58 | 40.23 | 41.58 | 12,250 | +0.62(+1.52%) |
Feb 19, 2002 | 41.96 | 42.06 | 40.96 | 40.96 | 11,703 | -1.97(-4.58%) |
Feb 18, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | -1.22(-2.77%) |
Feb 14, 2002 | 44.62 | 44.70 | 43.81 | 44.15 | 12,688 | -0.09(-0.21%) |
Feb 13, 2002 | 44.34 | 44.45 | 43.96 | 44.24 | 18,922 | +0.54(+1.23%) |
Feb 12, 2002 | 43.37 | 44.29 | 43.37 | 43.70 | 10,609 | -0.23(-0.52%) |
Feb 11, 2002 | 43.45 | 44.01 | 43.45 | 43.93 | 39,376 | +0.78(+1.80%) |
Feb 08, 2002 | 42.40 | 43.20 | 41.89 | 43.15 | 30,845 | +0.18(+0.43%) |
Feb 07, 2002 | 42.88 | 43.46 | 42.79 | 42.97 | 2,187 | -0.14(-0.32%) |
Feb 06, 2002 | 43.98 | 43.98 | 42.79 | 43.11 | 1,203 | -0.32(-0.74%) |
Feb 05, 2002 | 43.88 | 44.11 | 43.37 | 43.43 | 6,015 | -0.55(-1.25%) |
Feb 04, 2002 | 45.16 | 45.16 | 43.98 | 43.98 | 19,469 | -1.33(-2.95%) |
Feb 01, 2002 | 45.61 | 45.64 | 45.26 | 45.31 | 5,031 | -0.53(-1.16%) |
Jan 31, 2002 | 45.99 | 45.99 | 45.44 | 45.84 | 5,797 | +0.45(+0.99%) |
Jan 30, 2002 | 44.80 | 45.39 | 43.87 | 45.39 | 11,703 | +0.78(+1.74%) |
Jan 29, 2002 | 46.26 | 46.26 | 44.61 | 44.62 | 8,531 | -1.36(-2.96%) |
Jan 28, 2002 | 46.35 | 46.52 | 45.58 | 45.98 | 3,500 | +0.04(+0.08%) |
Jan 25, 2002 | 45.79 | 46.22 | 45.77 | 45.94 | 14,656 | -0.31(-0.67%) |
Jan 24, 2002 | 46.17 | 46.49 | 46.11 | 46.25 | 5,031 | +0.88(+1.93%) |
Jan 23, 2002 | 44.82 | 45.48 | 44.43 | 45.37 | 7,219 | +0.81(+1.83%) |
Jan 22, 2002 | 46.81 | 46.81 | 44.48 | 44.56 | 27,782 | -1.58(-3.43%) |
Jan 21, 2002 | 46.26 | 46.45 | 46.00 | 46.14 | 141,428 | +0.00(+0.00%) |
Jan 18, 2002 | 46.26 | 46.45 | 46.00 | 46.14 | 141,428 | -1.72(-3.59%) |
Jan 17, 2002 | 47.08 | 47.86 | 47.08 | 47.86 | 6,015 | +1.33(+2.85%) |
Jan 16, 2002 | 47.54 | 47.54 | 46.54 | 46.54 | 6,125 | -1.47(-3.07%) |
Jan 15, 2002 | 48.03 | 48.24 | 47.48 | 48.01 | 8,312 | +0.28(+0.59%) |
Jan 14, 2002 | 48.45 | 48.45 | 47.50 | 47.72 | 28,985 | -0.76(-1.57%) |
Jan 11, 2002 | 49.32 | 49.46 | 48.45 | 48.48 | 10,281 | -0.70(-1.43%) |
Jan 10, 2002 | 49.55 | 49.55 | 49.01 | 49.19 | 11,047 | -0.27(-0.55%) |
Jan 09, 2002 | 50.28 | 50.83 | 49.46 | 49.46 | 17,391 | +3.12(+6.73%) |