Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 41.63 | 41.85 | 41.03 | 41.20 | 9,030 | -0.67(-1.59%) |
Jul 30, 2002 | 42.28 | 42.60 | 41.24 | 41.87 | 8,451 | +0.41(+0.98%) |
Jul 29, 2002 | 41.04 | 41.68 | 40.39 | 41.46 | 17,829 | -0.79(-1.88%) |
Jul 26, 2002 | 41.91 | 42.97 | 41.78 | 42.25 | 26,744 | -0.09(-0.20%) |
Jul 25, 2002 | 38.26 | 42.51 | 38.14 | 42.34 | 32,880 | +3.92(+10.21%) |
Jul 24, 2002 | 36.50 | 38.87 | 36.09 | 38.42 | 16,092 | +1.85(+5.05%) |
Jul 23, 2002 | 37.14 | 37.57 | 36.55 | 36.57 | 5,209 | -0.88(-2.35%) |
Jul 22, 2002 | 37.14 | 38.00 | 36.56 | 37.45 | 18,628 | +0.05(+0.13%) |
Jul 19, 2002 | 37.96 | 38.44 | 37.10 | 37.40 | 14,124 | -0.17(-0.46%) |
Jul 17, 2002 | 36.70 | 37.57 | 36.60 | 37.57 | 40,289 | +1.42(+3.92%) |
Jul 12, 2002 | 36.07 | 36.54 | 35.67 | 36.16 | 8,683 | +0.01(+0.02%) |
Jul 11, 2002 | 37.86 | 37.86 | 36.06 | 36.15 | 7,525 | -1.21(-3.24%) |
Jul 10, 2002 | 36.75 | 37.52 | 36.75 | 37.36 | 4,052 | +0.63(+1.72%) |
Jul 09, 2002 | 37.39 | 37.39 | 36.73 | 36.73 | 7,293 | -0.09(-0.24%) |
Jul 08, 2002 | 36.54 | 36.81 | 36.54 | 36.81 | 4,399 | +0.15(+0.40%) |
Jul 05, 2002 | 36.62 | 37.49 | 36.62 | 36.67 | 694 | -0.30(-0.82%) |
Jul 04, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | +0.00(+0.00%) |
Jul 03, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | -0.74(-1.97%) |
Jul 02, 2002 | 37.71 | 37.71 | 36.46 | 37.71 | 9,956 | +0.58(+1.56%) |
Jul 01, 2002 | 37.70 | 37.70 | 36.71 | 37.13 | 8,798 | -0.01(-0.02%) |
Jun 28, 2002 | 37.18 | 37.66 | 36.74 | 37.14 | 12,851 | -0.04(-0.12%) |
Jun 27, 2002 | 36.58 | 37.18 | 36.58 | 37.18 | 8,798 | +0.08(+0.21%) |
Jun 26, 2002 | 37.57 | 37.57 | 36.54 | 37.11 | 12,040 | -0.66(-1.76%) |
Jun 25, 2002 | 37.98 | 38.52 | 37.77 | 37.77 | 22,923 | +0.92(+2.51%) |
Jun 21, 2002 | 38.51 | 38.51 | 37.84 | 36.85 | 28,249 | -1.60(-4.16%) |
Jun 20, 2002 | 39.09 | 39.68 | 38.26 | 38.45 | 29,638 | -0.86(-2.20%) |
Jun 19, 2002 | 39.30 | 39.77 | 39.04 | 39.31 | 7,409 | -0.34(-0.85%) |
Jun 18, 2002 | 39.52 | 39.99 | 39.34 | 39.65 | 9,956 | +0.35(+0.88%) |
Jun 17, 2002 | 38.87 | 39.64 | 38.46 | 39.30 | 14,703 | +0.60(+1.56%) |
Jun 14, 2002 | 38.22 | 39.44 | 38.10 | 38.70 | 25,123 | -0.43(-1.10%) |
Jun 12, 2002 | 39.30 | 39.64 | 39.06 | 39.13 | 11,345 | -0.16(-0.42%) |
Jun 11, 2002 | 39.21 | 39.55 | 38.35 | 39.29 | 10,419 | +0.86(+2.22%) |
Jun 10, 2002 | 40.58 | 40.59 | 38.35 | 38.44 | 19,450 | -1.25(-3.15%) |
Jun 07, 2002 | 40.60 | 40.60 | 39.56 | 39.69 | 12,619 | -0.34(-0.84%) |
Jun 06, 2002 | 40.95 | 40.95 | 40.02 | 40.02 | 9,956 | -1.01(-2.45%) |
Jun 05, 2002 | 41.11 | 41.64 | 40.81 | 41.03 | 7,641 | -1.68(-3.92%) |
May 31, 2002 | 42.11 | 43.19 | 41.93 | 42.70 | 14,587 | +1.03(+2.47%) |
May 28, 2002 | 41.88 | 41.89 | 41.49 | 41.68 | 4,283 | +0.25(+0.60%) |
May 27, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,441 | +0.00(+0.00%) |
May 24, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,094 | +0.92(+2.26%) |
May 23, 2002 | 40.67 | 41.36 | 40.35 | 40.51 | 8,683 | +0.35(+0.86%) |
May 22, 2002 | 40.19 | 40.67 | 40.16 | 40.16 | 2,315 | -0.03(-0.06%) |
May 21, 2002 | 40.16 | 40.83 | 40.16 | 40.19 | 31,722 | -0.24(-0.58%) |
May 20, 2002 | 40.60 | 40.98 | 40.08 | 40.43 | 12,040 | -0.17(-0.42%) |
May 17, 2002 | 40.35 | 41.36 | 40.35 | 40.60 | 9,146 | +0.17(+0.43%) |
May 16, 2002 | 41.87 | 41.87 | 40.39 | 40.42 | 11,924 | -1.40(-3.35%) |
May 15, 2002 | 42.12 | 42.37 | 41.28 | 41.82 | 10,767 | -0.28(-0.68%) |
May 14, 2002 | 39.16 | 42.11 | 38.91 | 42.11 | 30,912 | +3.20(+8.21%) |
May 13, 2002 | 38.44 | 38.92 | 38.17 | 38.91 | 22,923 | +0.70(+1.83%) |
May 10, 2002 | 38.86 | 38.87 | 38.10 | 38.21 | 14,240 | -0.44(-1.14%) |
May 09, 2002 | 41.44 | 41.44 | 38.44 | 38.65 | 28,249 | -1.68(-4.18%) |
May 08, 2002 | 42.20 | 42.44 | 40.34 | 40.34 | 26,628 | -1.55(-3.69%) |
May 07, 2002 | 42.53 | 43.27 | 41.88 | 41.88 | 44,457 | -0.78(-1.82%) |
May 06, 2002 | 43.53 | 43.53 | 42.54 | 42.66 | 4,283 | -0.74(-1.71%) |
May 03, 2002 | 43.39 | 43.57 | 42.97 | 43.40 | 7,409 | +0.01(+0.02%) |
May 02, 2002 | 43.27 | 43.54 | 43.27 | 43.39 | 3,820 | +0.12(+0.28%) |
May 01, 2002 | 42.42 | 43.27 | 42.42 | 43.27 | 9,609 | +0.81(+1.91%) |
Apr 30, 2002 | 43.47 | 43.47 | 42.46 | 42.46 | 11,230 | -0.89(-2.05%) |
Apr 29, 2002 | 42.83 | 43.35 | 42.57 | 43.35 | 8,220 | +0.78(+1.84%) |
Apr 26, 2002 | 44.06 | 44.08 | 42.17 | 42.57 | 6,136 | -1.51(-3.42%) |
Apr 25, 2002 | 44.07 | 44.08 | 44.05 | 44.08 | 3,473 | +0.00(+0.00%) |
Apr 24, 2002 | 44.16 | 44.24 | 43.71 | 44.08 | 5,788 | -0.09(-0.20%) |
Apr 23, 2002 | 43.81 | 44.27 | 43.80 | 44.16 | 2,894 | -0.14(-0.31%) |
Apr 22, 2002 | 44.65 | 44.65 | 43.61 | 44.30 | 5,672 | +0.19(+0.43%) |
Apr 19, 2002 | 43.58 | 44.26 | 43.58 | 44.11 | 2,662 | +0.45(+1.03%) |
Apr 18, 2002 | 43.50 | 44.34 | 43.39 | 43.66 | 7,062 | -0.26(-0.60%) |
Apr 17, 2002 | 44.05 | 44.27 | 43.62 | 43.92 | 6,020 | -0.26(-0.58%) |
Apr 16, 2002 | 44.47 | 44.99 | 43.97 | 44.18 | 21,997 | -0.23(-0.53%) |
Apr 15, 2002 | 44.28 | 44.47 | 43.84 | 44.41 | 5,557 | +0.41(+0.92%) |
Apr 12, 2002 | 42.29 | 44.01 | 42.29 | 44.01 | 6,830 | +1.51(+3.56%) |
Apr 11, 2002 | 42.41 | 42.95 | 42.41 | 42.50 | 1,389 | +0.09(+0.20%) |
Apr 10, 2002 | 42.32 | 42.60 | 42.15 | 42.41 | 8,335 | +0.00(+0.00%) |
Apr 09, 2002 | 42.95 | 42.95 | 42.02 | 42.41 | 11,114 | +0.00(+0.00%) |
Apr 08, 2002 | 42.50 | 42.50 | 41.65 | 42.41 | 4,052 | +0.04(+0.10%) |
Apr 05, 2002 | 42.28 | 42.93 | 41.29 | 42.37 | 5,788 | +0.09(+0.20%) |
Apr 04, 2002 | 41.13 | 42.28 | 41.12 | 42.28 | 5,441 | +0.82(+1.98%) |
Apr 03, 2002 | 42.05 | 42.05 | 41.08 | 41.46 | 926 | +0.07(+0.17%) |
Apr 02, 2002 | 41.77 | 41.77 | 41.37 | 41.39 | 1,505 | -0.51(-1.22%) |
Apr 01, 2002 | 42.24 | 42.41 | 41.80 | 41.90 | 1,736 | -0.42(-1.00%) |
Mar 29, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 28, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 27, 2002 | 42.11 | 42.41 | 42.02 | 42.32 | 8,914 | +0.10(+0.25%) |
Mar 26, 2002 | 42.28 | 42.74 | 41.89 | 42.22 | 8,104 | -0.69(-1.61%) |
Mar 25, 2002 | 43.17 | 43.27 | 42.38 | 42.91 | 3,704 | -0.16(-0.38%) |
Mar 22, 2002 | 41.85 | 43.18 | 41.85 | 43.07 | 14,008 | +1.23(+2.93%) |
Mar 21, 2002 | 41.29 | 41.85 | 41.15 | 41.85 | 4,746 | +0.89(+2.17%) |
Mar 20, 2002 | 41.05 | 41.36 | 40.81 | 40.96 | 1,505 | -0.40(-0.96%) |
Mar 19, 2002 | 40.51 | 41.36 | 40.51 | 41.36 | 4,978 | +0.85(+2.09%) |
Mar 18, 2002 | 40.25 | 40.51 | 39.97 | 40.51 | 1,852 | +0.72(+1.80%) |
Mar 15, 2002 | 39.35 | 40.08 | 39.35 | 39.79 | 3,820 | +0.24(+0.62%) |
Mar 14, 2002 | 39.56 | 40.25 | 39.24 | 39.55 | 9,493 | +0.16(+0.42%) |
Mar 13, 2002 | 39.73 | 39.73 | 39.16 | 39.39 | 1,505 | -0.32(-0.80%) |
Mar 12, 2002 | 39.08 | 39.71 | 38.97 | 39.71 | 1,620 | +0.29(+0.74%) |
Mar 11, 2002 | 39.10 | 39.82 | 39.08 | 39.41 | 4,746 | -0.32(-0.80%) |
Mar 08, 2002 | 39.42 | 39.73 | 38.97 | 39.73 | 5,094 | +0.58(+1.47%) |
Mar 07, 2002 | 39.58 | 39.58 | 39.06 | 39.15 | 2,662 | -0.58(-1.45%) |
Mar 06, 2002 | 38.86 | 39.73 | 38.86 | 39.73 | 11,809 | +0.86(+2.22%) |
Mar 05, 2002 | 37.72 | 38.87 | 37.72 | 38.87 | 7,525 | +0.65(+1.69%) |
Mar 04, 2002 | 38.00 | 38.22 | 37.80 | 38.22 | 7,988 | +0.22(+0.57%) |
Mar 01, 2002 | 38.00 | 38.00 | 37.83 | 38.00 | 7,293 | -0.22(-0.56%) |
Feb 28, 2002 | 37.99 | 38.26 | 37.64 | 38.22 | 10,072 | +0.26(+0.68%) |
Feb 27, 2002 | 37.96 | 37.96 | 37.92 | 37.96 | 347 | +0.00(+0.00%) |
Feb 26, 2002 | 38.62 | 38.62 | 37.84 | 37.96 | 1,852 | -0.04(-0.11%) |
Feb 25, 2002 | 37.80 | 38.00 | 37.63 | 38.00 | 2,778 | +0.21(+0.55%) |
Feb 22, 2002 | 38.03 | 38.12 | 37.79 | 37.80 | 8,567 | -0.42(-1.11%) |
Feb 21, 2002 | 38.45 | 38.87 | 38.22 | 38.22 | 20,260 | -0.22(-0.56%) |
Feb 20, 2002 | 38.87 | 38.95 | 38.44 | 38.44 | 10,188 | -0.04(-0.11%) |
Feb 19, 2002 | 39.10 | 39.15 | 38.45 | 38.48 | 3,357 | -0.19(-0.49%) |
Feb 18, 2002 | 39.04 | 39.08 | 38.25 | 38.67 | 2,662 | +0.00(+0.00%) |
Feb 15, 2002 | 39.04 | 39.08 | 38.25 | 38.67 | 2,662 | +0.02(+0.04%) |
Feb 14, 2002 | 38.14 | 38.94 | 38.13 | 38.65 | 6,020 | -0.22(-0.56%) |
Feb 13, 2002 | 38.16 | 38.87 | 37.84 | 38.87 | 5,788 | +0.71(+1.86%) |
Feb 12, 2002 | 37.37 | 38.22 | 37.15 | 38.16 | 10,535 | +1.05(+2.82%) |
Feb 11, 2002 | 36.55 | 37.36 | 36.54 | 37.12 | 6,020 | +0.92(+2.55%) |
Feb 08, 2002 | 36.60 | 36.61 | 35.85 | 36.19 | 2,199 | +0.17(+0.48%) |
Feb 07, 2002 | 35.50 | 36.28 | 35.50 | 36.02 | 2,199 | +0.09(+0.24%) |
Feb 06, 2002 | 35.85 | 35.93 | 35.84 | 35.93 | 694 | +0.09(+0.24%) |
Feb 05, 2002 | 35.75 | 35.85 | 35.41 | 35.85 | 2,083 | +0.43(+1.22%) |
Feb 04, 2002 | 35.22 | 35.97 | 35.22 | 35.41 | 4,399 | -0.11(-0.32%) |
Feb 01, 2002 | 36.26 | 36.26 | 35.24 | 35.53 | 8,683 | -0.75(-2.07%) |
Jan 31, 2002 | 35.89 | 36.28 | 35.41 | 36.28 | 8,451 | +0.84(+2.36%) |
Jan 30, 2002 | 35.41 | 35.89 | 34.98 | 35.44 | 8,567 | +0.33(+0.93%) |
Jan 29, 2002 | 35.41 | 35.41 | 34.67 | 35.11 | 2,778 | -0.26(-0.73%) |
Jan 28, 2002 | 34.77 | 35.37 | 34.77 | 35.37 | 1,852 | +0.33(+0.94%) |
Jan 25, 2002 | 35.41 | 35.41 | 34.79 | 35.04 | 3,820 | -0.16(-0.44%) |
Jan 24, 2002 | 35.19 | 35.41 | 34.56 | 35.20 | 9,146 | +0.22(+0.62%) |
Jan 23, 2002 | 34.01 | 35.48 | 34.00 | 34.98 | 10,419 | +0.65(+1.89%) |
Jan 22, 2002 | 34.12 | 34.52 | 34.12 | 34.33 | 8,335 | +0.21(+0.61%) |
Jan 21, 2002 | 33.88 | 34.48 | 33.85 | 34.13 | 8,798 | +0.00(+0.00%) |
Jan 18, 2002 | 33.88 | 34.48 | 33.85 | 34.13 | 8,567 | +0.39(+1.15%) |
Jan 17, 2002 | 33.00 | 33.75 | 33.00 | 33.74 | 2,547 | +0.52(+1.56%) |
Jan 16, 2002 | 33.12 | 33.30 | 32.99 | 33.22 | 12,387 | +0.36(+1.10%) |
Jan 15, 2002 | 32.95 | 33.13 | 32.56 | 32.86 | 24,775 | +0.47(+1.44%) |
Jan 14, 2002 | 35.18 | 35.18 | 32.39 | 32.39 | 24,775 | -2.37(-6.81%) |
Jan 11, 2002 | 34.71 | 35.15 | 34.43 | 34.76 | 4,978 | +0.28(+0.80%) |
Jan 10, 2002 | 34.25 | 34.77 | 34.12 | 34.48 | 8,567 | +1.78(+5.44%) |