Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 45.33 | 45.65 | 44.38 | 44.38 | 5,951,434 | -1.23(-2.70%) |
Jun 27, 2002 | 43.98 | 45.67 | 43.80 | 45.61 | 6,512,591 | +1.87(+4.28%) |
Jun 26, 2002 | 42.85 | 43.80 | 42.31 | 43.74 | 4,815,180 | +0.42(+0.96%) |
Jun 25, 2002 | 44.13 | 44.25 | 42.40 | 43.32 | 9,147,824 | -1.60(-3.57%) |
Jun 21, 2002 | 44.70 | 45.04 | 44.38 | 44.92 | 5,402,022 | +0.23(+0.51%) |
Jun 20, 2002 | 43.86 | 44.78 | 43.75 | 44.70 | 6,170,854 | +1.15(+2.64%) |
Jun 19, 2002 | 43.80 | 44.43 | 43.42 | 43.55 | 6,524,807 | -0.03(-0.07%) |
Jun 18, 2002 | 42.63 | 43.77 | 42.46 | 43.58 | 6,869,207 | +0.95(+2.23%) |
Jun 17, 2002 | 41.67 | 42.65 | 41.67 | 42.63 | 3,272,818 | +0.95(+2.28%) |
Jun 14, 2002 | 41.90 | 42.12 | 41.32 | 41.67 | 3,904,454 | -0.15(-0.37%) |
Jun 12, 2002 | 40.77 | 42.03 | 40.56 | 41.83 | 4,769,448 | +1.30(+3.20%) |
Jun 11, 2002 | 40.53 | 41.00 | 40.43 | 40.53 | 2,394,982 | -0.27(-0.66%) |
Jun 10, 2002 | 40.42 | 41.37 | 40.26 | 40.80 | 2,447,918 | +0.32(+0.79%) |
Jun 07, 2002 | 40.48 | 41.01 | 40.16 | 40.48 | 3,306,961 | -0.13(-0.31%) |
Jun 06, 2002 | 40.80 | 41.09 | 40.41 | 40.61 | 4,583,544 | -0.13(-0.31%) |
Jun 05, 2002 | 39.81 | 40.79 | 39.43 | 40.74 | 3,801,556 | +1.12(+2.82%) |
May 31, 2002 | 40.17 | 40.34 | 39.47 | 39.62 | 3,740,632 | -0.40(-0.99%) |
May 28, 2002 | 39.84 | 40.34 | 39.54 | 40.01 | 1,780,418 | +0.19(+0.46%) |
May 27, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | +0.00(+0.00%) |
May 24, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | -0.45(-1.11%) |
May 23, 2002 | 40.23 | 40.70 | 39.80 | 40.28 | 3,432,724 | +0.11(+0.29%) |
May 22, 2002 | 39.71 | 40.24 | 39.50 | 40.16 | 3,472,505 | +0.53(+1.34%) |
May 21, 2002 | 38.92 | 39.91 | 38.92 | 39.63 | 3,391,847 | +0.71(+1.82%) |
May 20, 2002 | 39.27 | 39.62 | 38.65 | 38.92 | 2,423,330 | -0.47(-1.20%) |
May 17, 2002 | 39.56 | 39.70 | 38.87 | 39.40 | 2,879,397 | +0.29(+0.73%) |
May 16, 2002 | 38.53 | 39.30 | 38.41 | 39.11 | 2,979,006 | +0.31(+0.79%) |
May 15, 2002 | 39.04 | 39.37 | 38.25 | 38.80 | 4,220,506 | -0.72(-1.83%) |
May 14, 2002 | 39.64 | 39.94 | 38.95 | 39.52 | 3,105,395 | -0.08(-0.21%) |
May 13, 2002 | 39.43 | 40.44 | 39.40 | 39.61 | 1,650,113 | +0.33(+0.83%) |
May 10, 2002 | 39.97 | 39.98 | 39.11 | 39.28 | 2,542,045 | -0.47(-1.17%) |
May 09, 2002 | 39.81 | 40.41 | 39.65 | 39.75 | 4,215,494 | -0.16(-0.40%) |
May 08, 2002 | 39.17 | 40.41 | 39.15 | 39.91 | 2,902,890 | +0.48(+1.21%) |
May 07, 2002 | 38.97 | 39.70 | 38.85 | 39.43 | 3,600,774 | +0.21(+0.54%) |
May 06, 2002 | 40.13 | 40.35 | 39.03 | 39.22 | 2,413,463 | -0.91(-2.28%) |
May 03, 2002 | 40.00 | 40.23 | 39.44 | 40.13 | 3,425,676 | +0.35(+0.88%) |
May 02, 2002 | 40.13 | 40.18 | 39.43 | 39.78 | 3,297,877 | -0.42(-1.03%) |
May 01, 2002 | 39.87 | 40.26 | 39.59 | 40.19 | 4,650,732 | +0.03(+0.08%) |
Apr 30, 2002 | 38.76 | 40.53 | 38.63 | 40.16 | 469,850 | +0.86(+2.19%) |
Apr 29, 2002 | 39.24 | 39.77 | 38.85 | 39.30 | 3,437,736 | +0.02(+0.05%) |
Apr 26, 2002 | 40.03 | 40.26 | 38.88 | 39.28 | 3,394,353 | -0.80(-2.01%) |
Apr 25, 2002 | 38.95 | 40.17 | 38.37 | 40.09 | 4,749,087 | +1.06(+2.72%) |
Apr 24, 2002 | 39.43 | 39.71 | 38.79 | 39.03 | 5,903,039 | -0.69(-1.74%) |
Apr 23, 2002 | 38.01 | 39.75 | 37.67 | 39.71 | 6,631,933 | +1.97(+5.21%) |
Apr 22, 2002 | 38.05 | 38.23 | 37.12 | 37.75 | 4,989,337 | -0.47(-1.22%) |
Apr 19, 2002 | 38.82 | 38.92 | 37.96 | 38.21 | 2,826,931 | -0.06(-0.17%) |
Apr 18, 2002 | 38.36 | 38.76 | 38.11 | 38.28 | 4,425,987 | -0.08(-0.22%) |
Apr 17, 2002 | 39.27 | 39.27 | 38.04 | 38.36 | 3,381,510 | -0.91(-2.31%) |
Apr 16, 2002 | 38.60 | 39.49 | 38.53 | 39.27 | 3,366,319 | +0.82(+2.14%) |
Apr 15, 2002 | 39.17 | 39.47 | 38.02 | 38.44 | 3,163,657 | -0.85(-2.16%) |
Apr 12, 2002 | 38.53 | 39.56 | 38.35 | 39.29 | 2,898,191 | +0.76(+1.97%) |
Apr 11, 2002 | 39.24 | 39.54 | 38.28 | 38.53 | 5,405,938 | -0.43(-1.11%) |
Apr 10, 2002 | 38.31 | 39.65 | 38.28 | 38.97 | 6,001,238 | +0.91(+2.40%) |
Apr 09, 2002 | 38.18 | 38.37 | 37.72 | 38.05 | 3,577,908 | -0.32(-0.83%) |
Apr 08, 2002 | 37.67 | 38.39 | 37.61 | 38.37 | 2,474,387 | +0.64(+1.71%) |
Apr 05, 2002 | 37.54 | 37.91 | 37.28 | 37.73 | 1,615,814 | -0.01(-0.02%) |
Apr 04, 2002 | 37.37 | 37.94 | 37.29 | 37.74 | 2,228,185 | +0.36(+0.97%) |
Apr 03, 2002 | 37.45 | 38.02 | 37.11 | 37.37 | 2,541,888 | -0.24(-0.64%) |
Apr 02, 2002 | 37.67 | 38.20 | 37.44 | 37.61 | 4,023,482 | -0.12(-0.30%) |
Apr 01, 2002 | 36.92 | 37.97 | 36.62 | 37.73 | 3,223,171 | +0.96(+2.62%) |
Mar 29, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | +0.00(+0.00%) |
Mar 28, 2002 | 37.29 | 37.35 | 36.70 | 36.76 | 3,275,168 | -0.36(-0.98%) |
Mar 27, 2002 | 36.81 | 38.28 | 36.81 | 37.13 | 6,106,641 | +0.59(+1.61%) |
Mar 26, 2002 | 35.88 | 36.78 | 35.74 | 36.54 | 35,348,384 | +0.75(+2.11%) |
Mar 25, 2002 | 36.08 | 36.13 | 35.56 | 35.79 | 3,178,065 | -0.13(-0.36%) |
Mar 22, 2002 | 36.11 | 36.55 | 35.44 | 35.92 | 328,895 | -0.89(-2.43%) |
Mar 21, 2002 | 37.16 | 37.22 | 36.57 | 36.81 | 2,719,022 | -0.25(-0.67%) |
Mar 20, 2002 | 37.19 | 37.47 | 36.91 | 37.06 | 2,721,371 | -0.24(-0.63%) |
Mar 19, 2002 | 36.78 | 37.58 | 36.78 | 37.29 | 46,985 | +0.36(+0.99%) |
Mar 18, 2002 | 36.68 | 37.48 | 36.46 | 36.93 | 3,040,399 | +0.02(+0.05%) |
Mar 15, 2002 | 36.71 | 37.29 | 36.61 | 36.91 | 4,167,883 | +0.32(+0.87%) |
Mar 14, 2002 | 36.46 | 36.87 | 36.21 | 36.59 | 2,091,615 | +0.21(+0.58%) |
Mar 13, 2002 | 36.34 | 36.70 | 36.18 | 36.38 | 2,793,102 | -0.08(-0.21%) |
Mar 12, 2002 | 36.43 | 37.03 | 36.08 | 36.46 | 3,692,238 | -0.42(-1.13%) |
Mar 11, 2002 | 35.79 | 37.29 | 35.69 | 36.87 | 5,127,160 | +0.64(+1.78%) |
Mar 08, 2002 | 36.38 | 36.46 | 35.19 | 36.23 | 3,532,176 | +0.20(+0.57%) |
Mar 07, 2002 | 36.52 | 36.75 | 35.72 | 36.02 | 3,590,124 | -0.73(-1.98%) |
Mar 06, 2002 | 35.12 | 37.03 | 34.94 | 36.75 | 5,402,649 | +1.79(+5.13%) |
Mar 05, 2002 | 36.11 | 36.36 | 34.57 | 34.96 | 5,817,057 | -1.44(-3.95%) |
Mar 04, 2002 | 36.39 | 36.62 | 36.30 | 36.39 | 3,816,122 | -0.04(-0.12%) |
Mar 01, 2002 | 36.49 | 36.78 | 36.23 | 36.44 | 3,301,793 | +0.42(+1.17%) |
Feb 28, 2002 | 36.84 | 36.96 | 35.98 | 36.02 | 3,526,694 | -0.32(-0.88%) |
Feb 27, 2002 | 35.76 | 36.92 | 35.70 | 36.34 | 4,510,090 | +0.68(+1.90%) |
Feb 26, 2002 | 35.76 | 36.22 | 35.66 | 35.66 | 2,923,250 | -0.41(-1.15%) |
Feb 25, 2002 | 35.12 | 36.39 | 34.61 | 36.08 | 5,053,863 | +1.46(+4.20%) |
Feb 22, 2002 | 35.12 | 35.12 | 34.22 | 34.62 | 5,772,264 | -0.63(-1.78%) |
Feb 21, 2002 | 35.44 | 36.39 | 35.25 | 35.25 | 125,293 | -0.32(-0.90%) |
Feb 20, 2002 | 34.64 | 35.69 | 34.49 | 35.56 | 4,513,849 | +1.21(+3.53%) |
Feb 19, 2002 | 34.48 | 34.73 | 34.32 | 34.35 | 3,898,659 | -0.68(-1.95%) |
Feb 18, 2002 | 34.10 | 35.18 | 34.03 | 35.03 | 6,187,298 | +0.00(+0.00%) |
Feb 15, 2002 | 34.10 | 35.18 | 34.03 | 35.03 | 6,187,298 | +0.94(+2.75%) |
Feb 14, 2002 | 33.84 | 34.16 | 33.75 | 34.10 | 3,234,447 | +0.29(+0.85%) |
Feb 13, 2002 | 33.84 | 34.10 | 33.74 | 33.81 | 3,486,287 | -0.03(-0.09%) |
Feb 12, 2002 | 34.19 | 34.32 | 33.71 | 33.84 | 3,084,722 | -0.67(-1.94%) |
Feb 11, 2002 | 34.45 | 34.70 | 34.29 | 34.51 | 3,265,301 | -0.21(-0.61%) |
Feb 08, 2002 | 34.30 | 34.93 | 34.17 | 34.72 | 2,785,741 | +0.26(+0.76%) |
Feb 07, 2002 | 34.17 | 34.61 | 34.17 | 34.46 | 3,454,494 | +0.24(+0.69%) |
Feb 06, 2002 | 33.84 | 34.49 | 33.84 | 34.22 | 7,187,139 | +0.25(+0.73%) |
Feb 05, 2002 | 33.36 | 34.03 | 33.33 | 33.97 | 7,144,540 | -0.06(-0.17%) |
Feb 04, 2002 | 33.59 | 34.54 | 33.52 | 34.03 | 6,366,155 | +0.56(+1.66%) |
Feb 01, 2002 | 33.20 | 33.59 | 33.02 | 33.48 | 7,752,212 | -0.34(-1.02%) |
Jan 31, 2002 | 32.10 | 33.82 | 32.10 | 33.82 | 7,007,343 | +1.60(+4.97%) |
Jan 30, 2002 | 32.24 | 32.88 | 31.93 | 32.22 | 3,704,611 | +0.04(+0.12%) |
Jan 29, 2002 | 32.72 | 32.78 | 31.84 | 32.18 | 3,610,641 | -0.38(-1.18%) |
Jan 28, 2002 | 31.93 | 32.69 | 31.92 | 32.56 | 6,975,237 | +0.64(+2.00%) |
Jan 25, 2002 | 31.83 | 32.50 | 31.61 | 31.93 | 7,718,383 | +0.38(+1.19%) |
Jan 24, 2002 | 30.79 | 31.70 | 30.74 | 31.55 | 9,155,968 | +0.90(+2.94%) |
Jan 23, 2002 | 31.09 | 31.26 | 30.17 | 30.65 | 2,728,889 | -0.54(-1.74%) |
Jan 22, 2002 | 31.20 | 31.75 | 31.09 | 31.19 | 3,034,291 | +0.12(+0.39%) |
Jan 21, 2002 | 30.79 | 31.29 | 30.71 | 31.07 | 3,080,023 | +0.00(+0.00%) |
Jan 18, 2002 | 30.79 | 31.29 | 30.71 | 31.07 | 3,080,023 | +0.27(+0.89%) |
Jan 17, 2002 | 30.97 | 31.13 | 30.61 | 30.79 | 2,443,220 | +0.31(+1.00%) |
Jan 16, 2002 | 30.81 | 31.22 | 12.77 | 30.49 | 109,631 | -0.48(-1.55%) |
Jan 15, 2002 | 30.53 | 31.13 | 30.41 | 30.97 | 4,825,516 | +0.57(+1.89%) |
Jan 14, 2002 | 29.69 | 30.49 | 29.69 | 30.39 | 2,747,683 | +0.55(+1.84%) |
Jan 11, 2002 | 30.30 | 30.46 | 29.82 | 29.84 | 2,913,383 | -0.79(-2.56%) |
Jan 10, 2002 | 30.58 | 30.78 | 30.49 | 30.63 | 2,442,750 | +0.83(+2.79%) |