Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 67.57 | 68.25 | 67.40 | 67.40 | 12,351 | -0.16(-0.24%) |
Aug 29, 2002 | 66.11 | 67.69 | 66.11 | 67.57 | 17,414 | +0.48(+0.71%) |
Aug 28, 2002 | 67.85 | 67.94 | 67.04 | 67.09 | 4,940 | -1.21(-1.78%) |
Aug 27, 2002 | 69.47 | 69.47 | 68.22 | 68.30 | 11,609 | -0.60(-0.87%) |
Aug 26, 2002 | 67.93 | 68.98 | 67.57 | 68.90 | 18,897 | +1.21(+1.79%) |
Aug 23, 2002 | 68.50 | 68.50 | 67.69 | 67.69 | 9,757 | -1.09(-1.59%) |
Aug 22, 2002 | 68.29 | 68.94 | 68.29 | 68.78 | 2,346 | +0.28(+0.41%) |
Aug 21, 2002 | 68.58 | 68.82 | 67.32 | 68.50 | 15,315 | +0.76(+1.12%) |
Aug 20, 2002 | 68.46 | 68.66 | 67.52 | 67.74 | 20,626 | +0.33(+0.49%) |
Aug 16, 2002 | 66.92 | 67.89 | 66.68 | 67.40 | 6,916 | -0.48(-0.70%) |
Aug 15, 2002 | 67.24 | 68.05 | 67.12 | 67.88 | 10,374 | +0.64(+0.95%) |
Aug 14, 2002 | 64.53 | 67.24 | 63.92 | 67.24 | 22,972 | +2.62(+4.05%) |
Aug 13, 2002 | 65.82 | 66.84 | 64.63 | 64.63 | 9,139 | -1.24(-1.88%) |
Aug 12, 2002 | 65.54 | 66.42 | 64.96 | 65.86 | 35,941 | +2.96(+4.70%) |
Aug 07, 2002 | 62.34 | 62.99 | 61.49 | 62.91 | 2,717 | +1.05(+1.70%) |
Aug 06, 2002 | 61.39 | 62.83 | 61.21 | 61.86 | 10,374 | +1.82(+3.03%) |
Aug 05, 2002 | 61.37 | 61.41 | 60.00 | 60.04 | 12,968 | -1.70(-2.75%) |
Aug 02, 2002 | 63.12 | 63.40 | 61.74 | 61.74 | 1,605 | -2.02(-3.16%) |
Aug 01, 2002 | 64.73 | 65.01 | 63.56 | 63.75 | 9,386 | -1.26(-1.94%) |
Jul 31, 2002 | 65.06 | 65.06 | 63.84 | 65.01 | 1,136,295 | +0.71(+1.11%) |
Jul 30, 2002 | 63.35 | 64.84 | 62.83 | 64.30 | 10,745 | -0.11(-0.18%) |
Jul 29, 2002 | 62.83 | 64.42 | 62.83 | 64.42 | 8,892 | +3.93(+6.51%) |
Jul 26, 2002 | 59.47 | 60.48 | 59.47 | 60.48 | 13,586 | +1.21(+2.05%) |
Jul 25, 2002 | 58.70 | 60.64 | 58.46 | 59.27 | 14,697 | -0.24(-0.41%) |
Jul 24, 2002 | 53.44 | 59.51 | 53.44 | 59.51 | 17,414 | +3.48(+6.21%) |
Jul 23, 2002 | 58.74 | 58.74 | 55.38 | 56.03 | 27,048 | -3.76(-6.30%) |
Jul 22, 2002 | 60.97 | 61.17 | 59.23 | 59.79 | 2,964 | -1.95(-3.16%) |
Jul 19, 2002 | 61.94 | 62.29 | 61.61 | 61.74 | 4,693 | -3.38(-5.18%) |
Jul 17, 2002 | 66.58 | 66.58 | 64.85 | 65.12 | 73,488 | -1.20(-1.81%) |
Jul 12, 2002 | 67.24 | 67.24 | 66.32 | 66.32 | 5,557 | -0.88(-1.31%) |
Jul 11, 2002 | 65.84 | 67.28 | 65.16 | 67.20 | 25,072 | +0.77(+1.16%) |
Jul 10, 2002 | 68.27 | 68.84 | 66.43 | 66.43 | 296,424 | -2.36(-3.44%) |
Jul 09, 2002 | 70.12 | 70.39 | 68.80 | 68.80 | 37,053 | -1.38(-1.96%) |
Jul 08, 2002 | 70.93 | 70.93 | 69.71 | 70.17 | 33,224 | -0.23(-0.32%) |
Jul 05, 2002 | 68.58 | 70.44 | 68.58 | 70.40 | 12,474 | +3.00(+4.46%) |
Jul 04, 2002 | 67.65 | 67.65 | 67.29 | 67.40 | 7,657 | +0.00(+0.00%) |
Jul 03, 2002 | 67.65 | 67.65 | 67.29 | 67.40 | 7,657 | -1.17(-1.71%) |
Jul 02, 2002 | 69.18 | 69.18 | 68.57 | 68.57 | 8,398 | -1.49(-2.13%) |
Jul 01, 2002 | 71.14 | 71.14 | 70.06 | 70.06 | 4,446 | -1.19(-1.67%) |
Jun 28, 2002 | 70.44 | 71.25 | 70.44 | 71.25 | 1,976 | +0.87(+1.24%) |
Jun 27, 2002 | 69.45 | 70.37 | 68.79 | 70.37 | 6,422 | +1.91(+2.79%) |
Jun 26, 2002 | 67.81 | 68.46 | 67.29 | 68.46 | 7,534 | -2.06(-2.92%) |
Jun 25, 2002 | 71.07 | 71.07 | 70.52 | 70.52 | 172,914 | -0.29(-0.41%) |
Jun 21, 2002 | 70.79 | 71.13 | 70.62 | 70.81 | 1,852 | -0.48(-0.67%) |
Jun 20, 2002 | 72.42 | 72.50 | 71.29 | 71.29 | 3,952 | -1.47(-2.01%) |
Jun 19, 2002 | 73.03 | 73.34 | 72.72 | 72.75 | 4,940 | -1.06(-1.44%) |
Jun 18, 2002 | 73.04 | 73.84 | 72.75 | 73.82 | 3,334 | +0.50(+0.68%) |
Jun 17, 2002 | 71.21 | 73.45 | 71.21 | 73.31 | 23,837 | +2.78(+3.94%) |
Jun 14, 2002 | 69.01 | 70.68 | 69.01 | 70.54 | 6,669 | -1.41(-1.96%) |
Jun 12, 2002 | 71.33 | 71.95 | 70.76 | 71.95 | 5,681 | +0.45(+0.62%) |
Jun 11, 2002 | 73.27 | 73.48 | 71.50 | 71.50 | 12,227 | -1.26(-1.74%) |
Jun 10, 2002 | 72.22 | 73.03 | 72.14 | 72.76 | 18,526 | +0.62(+0.85%) |
Jun 07, 2002 | 71.45 | 72.23 | 71.45 | 72.15 | 3,458 | +0.02(+0.03%) |
Jun 06, 2002 | 73.72 | 73.72 | 72.12 | 72.12 | 4,569 | -1.32(-1.80%) |
Jun 05, 2002 | 73.31 | 73.83 | 73.24 | 73.44 | 3,952 | -1.85(-2.46%) |
May 31, 2002 | 75.43 | 75.94 | 75.30 | 75.30 | 2,346 | -0.13(-0.17%) |
May 28, 2002 | 76.41 | 76.41 | 75.05 | 75.43 | 6,299 | -0.96(-1.25%) |
May 27, 2002 | 76.88 | 77.00 | 76.33 | 76.38 | 2,099 | +0.00(+0.00%) |
May 24, 2002 | 76.88 | 77.00 | 76.33 | 76.38 | 2,099 | -0.55(-0.72%) |
May 23, 2002 | 76.50 | 76.93 | 76.20 | 76.93 | 9,386 | +0.81(+1.06%) |
May 22, 2002 | 76.13 | 76.16 | 75.64 | 76.12 | 10,498 | -0.19(-0.24%) |
May 21, 2002 | 77.36 | 77.63 | 76.31 | 76.31 | 10,498 | -0.57(-0.74%) |
May 20, 2002 | 77.52 | 77.52 | 76.68 | 76.88 | 28,160 | -1.13(-1.44%) |
May 17, 2002 | 78.17 | 78.17 | 77.82 | 78.00 | 6,793 | +0.33(+0.43%) |
May 16, 2002 | 77.52 | 77.80 | 77.44 | 77.67 | 7,534 | +0.39(+0.50%) |
May 15, 2002 | 76.85 | 77.95 | 76.85 | 77.28 | 10,621 | +0.17(+0.22%) |
May 14, 2002 | 76.75 | 77.11 | 76.51 | 77.11 | 2,840 | +1.51(+1.99%) |
May 13, 2002 | 75.39 | 75.69 | 75.09 | 75.61 | 5,310 | +0.71(+0.95%) |
May 10, 2002 | 75.54 | 75.54 | 74.73 | 74.89 | 3,705 | -0.50(-0.67%) |
May 09, 2002 | 75.70 | 75.87 | 75.39 | 75.39 | 6,175 | -0.95(-1.24%) |
May 08, 2002 | 75.46 | 76.34 | 75.46 | 76.34 | 24,702 | +1.97(+2.65%) |
May 07, 2002 | 74.41 | 74.75 | 74.05 | 74.37 | 3,705 | +0.35(+0.47%) |
May 06, 2002 | 75.75 | 75.86 | 74.03 | 74.03 | 6,175 | -1.84(-2.42%) |
May 03, 2002 | 75.64 | 75.94 | 75.33 | 75.86 | 2,840 | -0.02(-0.02%) |
May 02, 2002 | 75.34 | 75.94 | 75.34 | 75.88 | 4,569 | +0.82(+1.09%) |
May 01, 2002 | 74.37 | 75.14 | 74.10 | 75.06 | 23,343 | +0.31(+0.41%) |
Apr 30, 2002 | 74.09 | 75.28 | 73.72 | 74.75 | 13,956 | +0.74(+1.01%) |
Apr 29, 2002 | 74.33 | 74.85 | 73.86 | 74.01 | 3,087 | -0.60(-0.80%) |
Apr 26, 2002 | 75.18 | 75.18 | 74.61 | 74.61 | 27,419 | -0.33(-0.44%) |
Apr 25, 2002 | 74.83 | 75.10 | 74.41 | 74.94 | 13,215 | -0.92(-1.22%) |
Apr 24, 2002 | 76.50 | 76.50 | 75.86 | 75.86 | 2,223 | -0.73(-0.95%) |
Apr 23, 2002 | 76.31 | 76.70 | 76.00 | 76.59 | 2,346 | +0.35(+0.46%) |
Apr 22, 2002 | 77.24 | 77.24 | 76.24 | 76.24 | 3,581 | -1.14(-1.48%) |
Apr 19, 2002 | 77.69 | 77.69 | 77.39 | 77.39 | 7,657 | +0.00(+0.00%) |
Apr 18, 2002 | 77.68 | 77.68 | 76.63 | 77.39 | 1,852 | -0.14(-0.18%) |
Apr 17, 2002 | 77.22 | 77.85 | 76.84 | 77.52 | 24,702 | +0.17(+0.22%) |
Apr 16, 2002 | 75.99 | 77.52 | 75.99 | 77.35 | 14,574 | +1.74(+2.30%) |
Apr 15, 2002 | 76.51 | 76.51 | 75.46 | 75.61 | 5,804 | -0.80(-1.05%) |
Apr 12, 2002 | 75.99 | 76.41 | 75.99 | 76.41 | 5,063 | +0.91(+1.21%) |
Apr 11, 2002 | 77.50 | 77.50 | 75.38 | 75.50 | 8,398 | -2.13(-2.74%) |
Apr 10, 2002 | 77.34 | 77.63 | 77.34 | 77.63 | 4,199 | +0.46(+0.60%) |
Apr 09, 2002 | 77.16 | 77.33 | 77.16 | 77.17 | 3,211 | +0.23(+0.29%) |
Apr 08, 2002 | 75.90 | 77.12 | 75.90 | 76.94 | 7,904 | +0.02(+0.03%) |
Apr 05, 2002 | 77.08 | 77.14 | 76.84 | 76.92 | 1,482 | +0.93(+1.23%) |
Apr 04, 2002 | 76.03 | 76.31 | 75.89 | 75.99 | 1,852 | +0.00(+0.00%) |
Apr 03, 2002 | 76.54 | 76.80 | 75.72 | 75.99 | 2,840 | -0.79(-1.02%) |
Apr 02, 2002 | 76.88 | 77.06 | 76.65 | 76.77 | 4,075 | +0.28(+0.37%) |
Apr 01, 2002 | 76.35 | 76.49 | 75.88 | 76.49 | 5,187 | -0.62(-0.80%) |
Mar 29, 2002 | 77.83 | 77.83 | 76.97 | 77.10 | 2,717 | +0.00(+0.00%) |
Mar 28, 2002 | 77.83 | 77.83 | 76.97 | 77.10 | 2,717 | -0.28(-0.36%) |
Mar 27, 2002 | 76.80 | 77.75 | 76.80 | 77.38 | 2,099 | +0.58(+0.76%) |
Mar 26, 2002 | 77.24 | 77.39 | 76.43 | 76.80 | 16,179 | +0.57(+0.75%) |
Mar 25, 2002 | 77.16 | 77.16 | 76.22 | 76.22 | 7,410 | -0.70(-0.92%) |
Mar 22, 2002 | 76.77 | 77.32 | 76.77 | 76.92 | 4,322 | -0.07(-0.09%) |
Mar 21, 2002 | 77.14 | 77.22 | 76.35 | 77.00 | 6,916 | -0.32(-0.42%) |
Mar 20, 2002 | 77.73 | 77.85 | 77.32 | 77.32 | 9,386 | -1.25(-1.59%) |
Mar 19, 2002 | 78.41 | 78.62 | 78.33 | 78.57 | 18,403 | +0.62(+0.79%) |
Mar 18, 2002 | 78.50 | 78.50 | 77.46 | 77.95 | 6,299 | -0.06(-0.08%) |
Mar 15, 2002 | 76.92 | 78.11 | 76.92 | 78.02 | 4,199 | +1.52(+1.99%) |
Mar 14, 2002 | 76.23 | 76.65 | 76.12 | 76.50 | 7,410 | -0.10(-0.13%) |
Mar 13, 2002 | 76.79 | 76.90 | 76.50 | 76.59 | 8,769 | -0.59(-0.77%) |
Mar 12, 2002 | 76.23 | 77.29 | 76.23 | 77.18 | 5,434 | +0.27(+0.35%) |
Mar 11, 2002 | 76.27 | 77.32 | 76.27 | 76.92 | 6,175 | +0.54(+0.71%) |
Mar 08, 2002 | 76.80 | 76.97 | 76.37 | 76.37 | 4,693 | +0.19(+0.24%) |
Mar 07, 2002 | 76.80 | 76.96 | 75.62 | 76.19 | 38,041 | -0.28(-0.37%) |
Mar 06, 2002 | 75.34 | 76.67 | 75.34 | 76.47 | 3,952 | +1.58(+2.11%) |
Mar 05, 2002 | 74.73 | 75.86 | 74.73 | 74.89 | 7,781 | -0.23(-0.30%) |
Mar 04, 2002 | 73.27 | 75.12 | 73.27 | 75.12 | 29,395 | +2.62(+3.61%) |
Mar 01, 2002 | 71.57 | 72.50 | 71.41 | 72.50 | 8,769 | +0.85(+1.19%) |
Feb 28, 2002 | 71.41 | 71.98 | 71.41 | 71.65 | 1,852 | +0.77(+1.09%) |
Feb 27, 2002 | 71.94 | 71.94 | 70.88 | 70.88 | 3,211 | +0.26(+0.37%) |
Feb 26, 2002 | 70.36 | 70.94 | 70.08 | 70.63 | 9,263 | +0.23(+0.32%) |
Feb 25, 2002 | 68.90 | 70.40 | 68.90 | 70.40 | 4,446 | +2.11(+3.08%) |
Feb 22, 2002 | 68.09 | 68.76 | 67.48 | 68.29 | 3,828 | -0.24(-0.35%) |
Feb 21, 2002 | 69.79 | 69.99 | 68.54 | 68.54 | 12,351 | -1.13(-1.62%) |
Feb 20, 2002 | 68.82 | 69.66 | 67.82 | 69.66 | 7,040 | +1.20(+1.75%) |
Feb 19, 2002 | 69.63 | 69.63 | 68.46 | 68.46 | 5,804 | -1.81(-2.58%) |
Feb 18, 2002 | 70.32 | 70.64 | 70.28 | 70.28 | 3,952 | +0.00(+0.00%) |
Feb 15, 2002 | 70.32 | 70.64 | 70.28 | 70.28 | 3,952 | -0.85(-1.20%) |
Feb 14, 2002 | 70.97 | 72.06 | 70.97 | 71.13 | 11,980 | -0.36(-0.50%) |
Feb 13, 2002 | 71.69 | 71.69 | 71.09 | 71.48 | 1,358 | +0.92(+1.31%) |
Feb 12, 2002 | 70.84 | 70.86 | 70.56 | 70.56 | 5,310 | -0.53(-0.74%) |
Feb 11, 2002 | 70.55 | 71.09 | 70.03 | 71.09 | 7,163 | +0.73(+1.04%) |
Feb 08, 2002 | 69.87 | 70.44 | 69.55 | 70.36 | 10,251 | +1.38(+2.00%) |
Feb 07, 2002 | 68.17 | 69.67 | 68.17 | 68.98 | 5,187 | +0.59(+0.86%) |
Feb 06, 2002 | 69.31 | 69.31 | 67.81 | 68.39 | 4,940 | -1.07(-1.54%) |
Feb 05, 2002 | 69.31 | 69.46 | 68.63 | 69.46 | 18,897 | -0.05(-0.07%) |
Feb 04, 2002 | 71.65 | 71.65 | 69.51 | 69.51 | 3,211 | -2.87(-3.97%) |
Feb 01, 2002 | 72.22 | 72.46 | 71.73 | 72.38 | 8,398 | -0.28(-0.39%) |
Jan 31, 2002 | 72.10 | 72.71 | 71.84 | 72.67 | 2,593 | +2.19(+3.10%) |
Jan 30, 2002 | 70.84 | 71.78 | 69.47 | 70.48 | 15,068 | -0.45(-0.63%) |
Jan 29, 2002 | 74.41 | 74.41 | 70.40 | 70.93 | 8,769 | -2.99(-4.04%) |
Jan 28, 2002 | 74.71 | 74.71 | 73.68 | 73.91 | 1,852 | -0.79(-1.06%) |
Jan 25, 2002 | 74.16 | 74.89 | 74.16 | 74.71 | 6,669 | +0.22(+0.29%) |
Jan 24, 2002 | 74.41 | 74.97 | 74.29 | 74.49 | 3,705 | +0.49(+0.66%) |
Jan 23, 2002 | 73.48 | 74.37 | 73.44 | 74.00 | 16,920 | +0.36(+0.49%) |
Jan 22, 2002 | 74.08 | 74.45 | 73.64 | 73.64 | 5,310 | -0.08(-0.11%) |
Jan 21, 2002 | 73.76 | 74.33 | 73.72 | 73.72 | 12,351 | +0.00(+0.00%) |
Jan 18, 2002 | 73.76 | 74.33 | 73.72 | 73.72 | 4,075 | -0.57(-0.76%) |
Jan 17, 2002 | 74.02 | 74.36 | 73.89 | 74.29 | 3,087 | +0.73(+0.99%) |
Jan 16, 2002 | 73.44 | 74.16 | 73.31 | 73.56 | 4,446 | -0.89(-1.20%) |
Jan 15, 2002 | 73.68 | 74.45 | 73.68 | 74.45 | 5,804 | +1.36(+1.86%) |
Jan 14, 2002 | 73.31 | 73.48 | 72.92 | 73.09 | 1,976 | -0.55(-0.75%) |
Jan 11, 2002 | 74.89 | 74.89 | 73.64 | 73.64 | 5,557 | -0.85(-1.14%) |
Jan 10, 2002 | 74.81 | 74.81 | 74.49 | 74.49 | 3,705 | +0.21(+0.28%) |