Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.46 | 36.93 | 36.14 | 36.14 | 3,771,264 | -0.42(-1.15%) |
Jun 27, 2002 | 36.40 | 36.56 | 35.67 | 36.56 | 5,480,048 | +0.69(+1.92%) |
Jun 26, 2002 | 35.08 | 38.67 | 35.04 | 35.87 | 8,694,929 | -0.02(-0.06%) |
Jun 25, 2002 | 36.64 | 36.81 | 35.66 | 35.89 | 1,884,879 | -0.63(-1.72%) |
Jun 21, 2002 | 36.60 | 36.93 | 36.36 | 36.52 | 2,148,772 | -0.08(-0.22%) |
Jun 20, 2002 | 36.77 | 37.14 | 36.40 | 36.60 | 2,487,419 | -0.08(-0.22%) |
Jun 19, 2002 | 36.95 | 37.62 | 36.68 | 36.68 | 2,944,967 | -0.75(-2.01%) |
Jun 18, 2002 | 37.29 | 37.69 | 37.13 | 37.43 | 2,390,089 | +0.10(+0.28%) |
Jun 17, 2002 | 36.58 | 37.39 | 36.58 | 37.33 | 1,855,028 | +0.85(+2.33%) |
Jun 14, 2002 | 35.72 | 36.52 | 35.28 | 36.48 | 4,257,159 | -0.32(-0.87%) |
Jun 12, 2002 | 36.68 | 36.95 | 36.26 | 36.80 | 3,240,969 | +0.12(+0.33%) |
Jun 11, 2002 | 37.47 | 37.55 | 36.68 | 36.68 | 2,649,216 | -0.60(-1.60%) |
Jun 10, 2002 | 37.39 | 37.65 | 37.15 | 37.27 | 3,069,138 | -0.04(-0.11%) |
Jun 07, 2002 | 36.38 | 37.47 | 36.36 | 37.31 | 3,146,901 | +0.33(+0.91%) |
Jun 06, 2002 | 37.69 | 37.71 | 36.89 | 36.98 | 2,378,550 | -0.73(-1.95%) |
Jun 05, 2002 | 37.69 | 37.81 | 37.36 | 37.71 | 2,006,290 | -0.76(-1.97%) |
May 31, 2002 | 38.89 | 39.16 | 38.47 | 38.47 | 7,685,011 | -0.65(-1.65%) |
May 28, 2002 | 39.39 | 39.39 | 38.67 | 39.12 | 3,742,918 | -0.10(-0.25%) |
May 27, 2002 | 39.67 | 39.73 | 39.21 | 39.21 | 2,017,327 | +0.00(+0.00%) |
May 24, 2002 | 39.67 | 39.73 | 39.21 | 39.21 | 2,017,327 | -0.63(-1.58%) |
May 23, 2002 | 39.35 | 39.86 | 38.87 | 39.84 | 2,990,873 | +0.78(+1.99%) |
May 22, 2002 | 39.19 | 39.54 | 38.81 | 39.07 | 2,432,232 | -0.24(-0.61%) |
May 21, 2002 | 40.00 | 40.12 | 39.17 | 39.31 | 3,066,629 | -0.61(-1.52%) |
May 20, 2002 | 40.36 | 40.36 | 39.87 | 39.91 | 2,328,129 | -0.51(-1.26%) |
May 17, 2002 | 40.34 | 40.57 | 40.07 | 40.42 | 2,032,378 | +0.12(+0.31%) |
May 16, 2002 | 40.80 | 40.80 | 40.16 | 40.30 | 1,821,414 | -0.48(-1.18%) |
May 15, 2002 | 40.56 | 40.99 | 40.33 | 40.78 | 2,261,655 | -0.04(-0.10%) |
May 14, 2002 | 40.14 | 40.82 | 39.95 | 40.82 | 11,782,881 | +1.20(+3.02%) |
May 13, 2002 | 39.13 | 39.65 | 39.07 | 39.63 | 2,815,780 | +0.51(+1.29%) |
May 10, 2002 | 39.86 | 39.88 | 39.03 | 39.12 | 2,243,343 | -0.67(-1.67%) |
May 09, 2002 | 40.50 | 40.50 | 39.74 | 39.78 | 2,154,793 | -0.72(-1.77%) |
May 08, 2002 | 40.22 | 40.51 | 40.06 | 40.50 | 2,789,441 | +0.94(+2.39%) |
May 07, 2002 | 40.06 | 40.08 | 39.55 | 39.56 | 1,633,528 | -0.29(-0.72%) |
May 06, 2002 | 40.62 | 40.79 | 39.84 | 39.84 | 3,407,784 | -0.78(-1.91%) |
May 03, 2002 | 40.86 | 40.86 | 40.38 | 40.62 | 1,874,845 | -0.18(-0.44%) |
May 02, 2002 | 40.62 | 40.90 | 40.52 | 40.80 | 1,169,207 | +0.14(+0.34%) |
May 01, 2002 | 40.46 | 40.66 | 39.85 | 40.66 | 1,800,092 | +0.28(+0.69%) |
Apr 30, 2002 | 39.78 | 40.53 | 39.71 | 40.38 | 1,811,380 | +0.65(+1.64%) |
Apr 29, 2002 | 39.86 | 39.94 | 39.51 | 39.73 | 4,449,560 | +0.12(+0.30%) |
Apr 26, 2002 | 40.51 | 40.62 | 39.61 | 39.61 | 2,760,342 | -0.77(-1.91%) |
Apr 25, 2002 | 40.10 | 40.48 | 39.95 | 40.39 | 57,745,448 | +0.11(+0.27%) |
Apr 24, 2002 | 40.66 | 40.92 | 40.17 | 40.28 | 1,373,900 | -0.34(-0.84%) |
Apr 23, 2002 | 40.50 | 40.69 | 40.40 | 40.62 | 2,255,383 | +0.14(+0.35%) |
Apr 22, 2002 | 40.98 | 41.02 | 40.47 | 40.48 | 1,890,147 | -0.54(-1.32%) |
Apr 19, 2002 | 41.30 | 41.32 | 41.02 | 41.02 | 954,731 | -0.03(-0.08%) |
Apr 18, 2002 | 41.28 | 41.35 | 40.72 | 41.05 | 2,959,015 | -0.18(-0.43%) |
Apr 17, 2002 | 41.76 | 41.76 | 41.16 | 41.23 | 8,570,759 | -0.35(-0.84%) |
Apr 16, 2002 | 41.02 | 41.58 | 40.96 | 41.58 | 1,707,529 | +1.02(+2.51%) |
Apr 15, 2002 | 41.06 | 41.16 | 40.49 | 40.56 | 3,567,073 | -0.30(-0.73%) |
Apr 12, 2002 | 40.26 | 40.86 | 39.96 | 40.86 | 3,716,830 | +0.89(+2.22%) |
Apr 11, 2002 | 40.52 | 40.64 | 39.87 | 39.97 | 1,888,391 | -0.65(-1.60%) |
Apr 10, 2002 | 40.06 | 40.62 | 40.00 | 40.62 | 2,631,406 | +0.77(+1.93%) |
Apr 09, 2002 | 40.00 | 40.14 | 39.84 | 39.85 | 1,197,302 | -0.15(-0.37%) |
Apr 08, 2002 | 39.07 | 40.00 | 39.07 | 40.00 | 1,457,683 | +0.49(+1.25%) |
Apr 05, 2002 | 39.71 | 39.82 | 39.35 | 39.51 | 1,022,711 | -0.06(-0.14%) |
Apr 04, 2002 | 39.23 | 39.78 | 39.21 | 39.56 | 2,625,386 | +0.16(+0.39%) |
Apr 03, 2002 | 39.77 | 39.83 | 39.27 | 39.41 | 7,620,041 | -0.28(-0.71%) |
Apr 02, 2002 | 39.62 | 40.02 | 39.59 | 39.69 | 7,373,456 | -0.26(-0.64%) |
Apr 01, 2002 | 39.90 | 40.20 | 39.49 | 39.94 | 1,635,535 | +0.04(+0.10%) |
Mar 29, 2002 | 40.22 | 40.43 | 39.90 | 39.90 | 2,236,319 | +0.00(+0.00%) |
Mar 28, 2002 | 40.22 | 40.43 | 39.90 | 39.90 | 2,236,319 | -0.21(-0.53%) |
Mar 27, 2002 | 39.74 | 40.12 | 39.65 | 40.12 | 1,224,645 | +0.37(+0.93%) |
Mar 26, 2002 | 39.39 | 39.81 | 39.39 | 39.74 | 1,058,081 | +0.44(+1.13%) |
Mar 25, 2002 | 39.88 | 39.92 | 39.25 | 39.30 | 2,349,953 | -0.48(-1.21%) |
Mar 22, 2002 | 40.08 | 40.31 | 39.77 | 39.78 | 1,277,574 | -0.29(-0.73%) |
Mar 21, 2002 | 39.69 | 40.11 | 39.47 | 40.08 | 1,256,252 | +0.66(+1.68%) |
Mar 20, 2002 | 39.84 | 39.88 | 39.41 | 39.41 | 2,264,665 | -0.63(-1.57%) |
Mar 19, 2002 | 39.98 | 40.12 | 39.82 | 40.04 | 777,882 | +0.26(+0.64%) |
Mar 18, 2002 | 39.66 | 40.01 | 39.51 | 39.79 | 1,708,783 | +0.22(+0.56%) |
Mar 15, 2002 | 39.31 | 39.71 | 39.11 | 39.57 | 1,774,506 | +0.16(+0.40%) |
Mar 14, 2002 | 39.37 | 39.56 | 38.87 | 39.41 | 1,755,190 | +0.18(+0.46%) |
Mar 13, 2002 | 39.27 | 39.49 | 39.09 | 39.23 | 1,983,212 | -0.33(-0.85%) |
Mar 12, 2002 | 39.29 | 39.67 | 39.13 | 39.56 | 1,025,972 | -0.06(-0.16%) |
Mar 11, 2002 | 39.62 | 39.86 | 39.28 | 39.63 | 1,392,964 | +0.01(+0.02%) |
Mar 08, 2002 | 39.74 | 39.77 | 39.34 | 39.62 | 1,513,623 | +0.35(+0.89%) |
Mar 07, 2002 | 39.51 | 39.59 | 39.13 | 39.27 | 1,442,632 | +0.04(+0.10%) |
Mar 06, 2002 | 38.76 | 39.32 | 38.43 | 39.23 | 1,061,844 | +0.47(+1.21%) |
Mar 05, 2002 | 38.66 | 39.00 | 38.55 | 38.76 | 1,669,149 | +0.09(+0.23%) |
Mar 04, 2002 | 38.07 | 38.86 | 37.97 | 38.67 | 1,817,150 | +0.60(+1.57%) |
Mar 01, 2002 | 37.33 | 38.07 | 37.19 | 38.07 | 1,812,635 | +0.92(+2.47%) |
Feb 28, 2002 | 37.59 | 37.66 | 37.06 | 37.15 | 1,838,974 | -0.40(-1.06%) |
Feb 27, 2002 | 37.57 | 37.71 | 37.33 | 37.55 | 1,564,796 | +0.17(+0.46%) |
Feb 26, 2002 | 37.19 | 37.48 | 36.96 | 37.38 | 1,246,970 | +0.18(+0.47%) |
Feb 25, 2002 | 36.97 | 37.21 | 36.81 | 37.21 | 928,893 | +0.23(+0.63%) |
Feb 22, 2002 | 36.36 | 36.97 | 36.19 | 36.97 | 1,708,031 | +0.65(+1.80%) |
Feb 21, 2002 | 37.03 | 37.11 | 36.32 | 36.32 | 834,825 | -0.79(-2.14%) |
Feb 20, 2002 | 36.44 | 37.11 | 36.23 | 37.11 | 1,741,143 | +0.62(+1.69%) |
Feb 19, 2002 | 36.87 | 36.99 | 36.38 | 36.50 | 1,230,916 | -0.72(-1.94%) |
Feb 18, 2002 | 37.37 | 37.43 | 36.99 | 37.22 | 1,063,349 | +0.00(+0.00%) |
Feb 15, 2002 | 37.37 | 37.43 | 36.99 | 37.22 | 36,021,920 | -0.06(-0.15%) |
Feb 14, 2002 | 37.85 | 37.94 | 37.25 | 37.27 | 2,455,812 | -0.48(-1.27%) |
Feb 13, 2002 | 37.57 | 37.85 | 37.48 | 37.75 | 450,524 | +0.35(+0.95%) |
Feb 12, 2002 | 37.19 | 37.57 | 37.06 | 37.40 | 494,925 | +0.08(+0.21%) |
Feb 11, 2002 | 36.99 | 37.47 | 36.97 | 37.32 | 1,293,879 | +0.16(+0.44%) |
Feb 08, 2002 | 36.36 | 37.15 | 36.24 | 37.15 | 2,154,542 | +0.96(+2.64%) |
Feb 07, 2002 | 36.64 | 36.72 | 36.18 | 36.20 | 2,474,625 | -0.48(-1.30%) |
Feb 06, 2002 | 37.09 | 37.25 | 36.50 | 36.68 | 1,603,677 | -0.41(-1.12%) |
Feb 05, 2002 | 37.13 | 37.35 | 36.83 | 37.09 | 2,264,163 | -0.14(-0.39%) |
Feb 04, 2002 | 37.97 | 38.03 | 37.12 | 37.23 | 3,495,832 | -0.90(-2.35%) |
Feb 01, 2002 | 38.07 | 38.42 | 37.96 | 38.13 | 963,762 | -0.22(-0.57%) |
Jan 31, 2002 | 38.11 | 38.35 | 37.88 | 38.35 | 3,253,512 | +0.32(+0.85%) |
Jan 30, 2002 | 37.63 | 38.11 | 37.07 | 38.03 | 1,568,559 | +0.47(+1.25%) |
Jan 29, 2002 | 38.21 | 38.28 | 37.33 | 37.56 | 1,905,198 | -0.67(-1.76%) |
Jan 28, 2002 | 38.11 | 38.27 | 37.87 | 38.23 | 774,621 | +0.25(+0.65%) |
Jan 25, 2002 | 38.01 | 38.10 | 37.74 | 37.98 | 865,930 | -0.03(-0.07%) |
Jan 24, 2002 | 37.91 | 38.18 | 37.26 | 38.01 | 1,202,570 | +0.30(+0.79%) |
Jan 23, 2002 | 37.33 | 37.81 | 36.99 | 37.71 | 2,198,190 | +0.52(+1.39%) |
Jan 22, 2002 | 37.77 | 37.91 | 37.12 | 37.19 | 1,669,902 | -0.24(-0.64%) |
Jan 21, 2002 | 37.91 | 38.13 | 37.39 | 37.43 | 1,242,957 | +0.00(+0.00%) |
Jan 18, 2002 | 37.91 | 38.13 | 37.39 | 37.43 | 1,242,957 | -0.48(-1.26%) |
Jan 17, 2002 | 38.07 | 38.27 | 37.68 | 37.91 | 1,020,203 | +0.18(+0.49%) |
Jan 16, 2002 | 38.07 | 38.21 | 37.55 | 37.73 | 5,497,105 | -0.78(-2.03%) |
Jan 15, 2002 | 38.35 | 38.51 | 38.05 | 38.51 | 1,467,466 | +0.26(+0.68%) |
Jan 14, 2002 | 38.77 | 38.77 | 38.15 | 38.25 | 979,565 | -0.58(-1.49%) |
Jan 11, 2002 | 39.37 | 39.45 | 38.71 | 38.83 | 22,049,630 | -0.48(-1.22%) |
Jan 10, 2002 | 39.13 | 39.31 | 39.05 | 39.31 | 458,050 | +0.90(+2.34%) |