Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 60.25 | 61.59 | 59.72 | 60.19 | 3,837,798 | -0.06(-0.10%) |
Aug 29, 2002 | 58.98 | 60.62 | 58.79 | 60.25 | 5,079,604 | +0.23(+0.39%) |
Aug 28, 2002 | 60.97 | 61.01 | 59.41 | 60.02 | 5,324,267 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.87 | 61.26 | 61.59 | 4,778,817 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.25 | 60.38 | 62.10 | 3,158,137 | +1.13(+1.85%) |
Aug 23, 2002 | 61.59 | 61.59 | 60.35 | 60.97 | 3,232,370 | -1.25(-2.01%) |
Aug 22, 2002 | 62.02 | 62.28 | 61.28 | 62.22 | 4,479,058 | +0.02(+0.04%) |
Aug 21, 2002 | 62.25 | 62.29 | 61.04 | 62.20 | 6,684,231 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.34 | 62.16 | 62.69 | 5,981,581 | +0.76(+1.23%) |
Aug 16, 2002 | 61.63 | 62.40 | 60.81 | 61.92 | 6,683,717 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.94 | 9,456,174 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.32 | 57.95 | 61.12 | 8,922,797 | +2.89(+4.96%) |
Aug 13, 2002 | 58.58 | 60.65 | 57.78 | 58.23 | 10,095,379 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.02 | 57.45 | 58.67 | 5,515,245 | +3.43(+6.20%) |
Aug 07, 2002 | 54.50 | 55.62 | 53.65 | 55.24 | 6,708,890 | +0.82(+1.50%) |
Aug 06, 2002 | 54.00 | 55.66 | 53.53 | 54.43 | 7,062,077 | +1.44(+2.72%) |
Aug 05, 2002 | 54.89 | 54.89 | 52.75 | 52.99 | 5,850,323 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.31 | 54.89 | 5,050,707 | -1.17(-2.08%) |
Aug 01, 2002 | 56.96 | 57.76 | 55.85 | 56.05 | 4,914,955 | -0.90(-1.59%) |
Jul 31, 2002 | 57.55 | 58.00 | 56.14 | 56.96 | 6,476,428 | -0.58(-1.01%) |
Jul 30, 2002 | 56.22 | 58.51 | 56.10 | 57.54 | 7,087,121 | +0.93(+1.65%) |
Jul 29, 2002 | 55.71 | 56.61 | 55.36 | 56.61 | 7,667,119 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.43 | 53.10 | 54.18 | 7,321,509 | +0.21(+0.39%) |
Jul 25, 2002 | 54.43 | 55.94 | 52.40 | 53.97 | 10,526,267 | -1.20(-2.17%) |
Jul 24, 2002 | 52.74 | 55.51 | 51.04 | 55.17 | 16,499,500 | +2.43(+4.61%) |
Jul 23, 2002 | 55.71 | 55.84 | 52.34 | 52.74 | 7,770,121 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,608,840 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,238,684 | +1.96(+3.38%) |
Jul 17, 2002 | 59.67 | 59.67 | 55.85 | 57.99 | 9,637,263 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.44 | 56.15 | 56.96 | 5,873,056 | -0.08(-0.14%) |
Jul 11, 2002 | 55.68 | 57.03 | 54.45 | 57.03 | 11,420,409 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.93 | 55.27 | 55.71 | 15,148,783 | +0.50(+0.90%) |
Jul 09, 2002 | 57.31 | 57.31 | 55.21 | 55.21 | 5,313,222 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.31 | 57.31 | 4,047,655 | -0.27(-0.47%) |
Jul 05, 2002 | 55.87 | 57.77 | 55.65 | 57.58 | 2,677,673 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,403 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,532 | -0.39(-0.71%) |
Jul 02, 2002 | 54.91 | 55.59 | 54.43 | 55.05 | 5,109,529 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.83 | 55.28 | 55.39 | 4,000,392 | -1.72(-3.01%) |
Jun 28, 2002 | 56.45 | 57.93 | 56.45 | 57.11 | 4,432,951 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.84 | 55.03 | 56.84 | 5,195,321 | +1.71(+3.11%) |
Jun 26, 2002 | 54.00 | 55.48 | 53.75 | 55.13 | 6,934,544 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,398,954 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.98 | 54.93 | 5,409,417 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.26 | 56.61 | 4,558,428 | -1.36(-2.35%) |
Jun 19, 2002 | 58.32 | 58.93 | 57.64 | 57.97 | 3,430,412 | -1.04(-1.76%) |
Jun 18, 2002 | 58.40 | 59.97 | 57.53 | 59.00 | 3,844,476 | +0.34(+0.58%) |
Jun 17, 2002 | 57.00 | 58.79 | 57.00 | 58.66 | 3,953,386 | +1.94(+3.42%) |
Jun 14, 2002 | 54.59 | 57.00 | 54.50 | 56.72 | 4,160,675 | +0.27(+0.48%) |
Jun 12, 2002 | 56.14 | 56.64 | 54.58 | 56.45 | 5,926,484 | +0.31(+0.55%) |
Jun 11, 2002 | 58.40 | 58.65 | 56.14 | 56.14 | 2,786,198 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 57.00 | 58.19 | 2,904,612 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.37 | 56.45 | 57.58 | 4,065,764 | +0.00(+0.00%) |
Jun 06, 2002 | 58.83 | 59.18 | 57.10 | 57.58 | 3,482,555 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.98 | 57.90 | 58.98 | 4,853,436 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.91 | 58.55 | 58.75 | 3,510,682 | -1.13(-1.89%) |
May 28, 2002 | 60.97 | 61.04 | 59.03 | 59.88 | 3,353,481 | -1.00(-1.65%) |
May 27, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | +0.00(+0.00%) |
May 24, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | -0.76(-1.24%) |
May 23, 2002 | 61.32 | 61.86 | 60.62 | 61.64 | 4,338,553 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.47 | 60.89 | 4,751,333 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.67 | 4,255,586 | -0.81(-1.30%) |
May 20, 2002 | 62.60 | 62.66 | 61.98 | 62.48 | 2,511,740 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.08 | 62.68 | 4,038,793 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.68 | 61.82 | 62.33 | 3,584,787 | +0.46(+0.74%) |
May 15, 2002 | 61.67 | 62.68 | 61.22 | 61.87 | 3,841,779 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.37 | 60.89 | 61.74 | 4,582,060 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.82 | 3,666,213 | +1.06(+1.77%) |
May 10, 2002 | 61.23 | 61.23 | 59.37 | 59.76 | 3,718,998 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.98 | 60.97 | 61.23 | 4,628,038 | -0.67(-1.08%) |
May 08, 2002 | 59.62 | 62.37 | 59.62 | 61.90 | 5,907,219 | +3.62(+6.21%) |
May 07, 2002 | 59.18 | 59.25 | 57.62 | 58.28 | 6,068,786 | -0.24(-0.41%) |
May 06, 2002 | 61.36 | 61.58 | 58.51 | 58.52 | 4,178,270 | -2.64(-4.32%) |
May 03, 2002 | 62.53 | 62.54 | 61.08 | 61.16 | 4,424,988 | -1.68(-2.68%) |
May 02, 2002 | 62.29 | 63.07 | 62.13 | 62.84 | 5,878,065 | +1.17(+1.89%) |
May 01, 2002 | 61.16 | 62.10 | 59.95 | 61.67 | 1,130,199 | +0.36(+0.58%) |
Apr 30, 2002 | 60.93 | 62.25 | 60.73 | 61.32 | 4,871,160 | +0.19(+0.32%) |
Apr 29, 2002 | 61.64 | 62.83 | 60.32 | 61.12 | 5,450,901 | -0.51(-0.82%) |
Apr 26, 2002 | 61.51 | 62.25 | 61.28 | 61.63 | 7,534,321 | +1.51(+2.51%) |
Apr 25, 2002 | 61.51 | 61.98 | 59.02 | 60.12 | 7,454,821 | -1.78(-2.87%) |
Apr 24, 2002 | 64.00 | 64.14 | 61.89 | 61.89 | 5,965,655 | -1.64(-2.59%) |
Apr 23, 2002 | 65.56 | 65.68 | 63.54 | 63.54 | 4,368,991 | -1.95(-2.97%) |
Apr 22, 2002 | 66.57 | 67.00 | 65.48 | 65.48 | 3,623,702 | -1.72(-2.56%) |
Apr 19, 2002 | 66.18 | 67.74 | 65.90 | 67.20 | 4,602,095 | +1.39(+2.12%) |
Apr 18, 2002 | 66.23 | 66.57 | 64.83 | 65.81 | 3,199,749 | -0.41(-0.62%) |
Apr 17, 2002 | 65.89 | 67.33 | 65.37 | 66.22 | 3,809,414 | +0.36(+0.54%) |
Apr 16, 2002 | 64.12 | 66.36 | 64.12 | 65.86 | 4,181,096 | +2.33(+3.66%) |
Apr 15, 2002 | 64.26 | 64.97 | 63.42 | 63.54 | 513,727 | -1.09(-1.69%) |
Apr 12, 2002 | 63.65 | 64.63 | 63.57 | 64.63 | 6,697,074 | +1.37(+2.17%) |
Apr 11, 2002 | 65.33 | 65.48 | 62.56 | 63.26 | 6,770,665 | -2.53(-3.85%) |
Apr 10, 2002 | 66.03 | 66.64 | 64.80 | 65.79 | 4,896,718 | -0.09(-0.13%) |
Apr 09, 2002 | 66.84 | 67.62 | 65.80 | 65.87 | 3,651,700 | -1.14(-1.70%) |
Apr 08, 2002 | 66.22 | 67.20 | 66.14 | 67.01 | 3,253,947 | -0.07(-0.10%) |
Apr 05, 2002 | 67.93 | 68.42 | 66.96 | 67.08 | 2,809,958 | -0.31(-0.46%) |
Apr 04, 2002 | 67.04 | 68.13 | 66.81 | 67.39 | 2,657,638 | +0.07(+0.10%) |
Apr 03, 2002 | 68.32 | 68.44 | 67.03 | 67.32 | 3,354,894 | -0.83(-1.22%) |
Apr 02, 2002 | 68.29 | 68.71 | 67.93 | 68.15 | 2,856,450 | -0.73(-1.06%) |
Apr 01, 2002 | 69.61 | 69.65 | 68.52 | 68.88 | 3,474,721 | -1.39(-1.97%) |
Mar 29, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 3,462,520 | +0.00(+0.00%) |
Mar 28, 2002 | 69.38 | 70.82 | 69.27 | 70.27 | 1,091,670 | +0.74(+1.06%) |
Mar 27, 2002 | 69.87 | 69.98 | 69.06 | 69.53 | 3,047,172 | +0.35(+0.51%) |
Mar 26, 2002 | 68.56 | 69.92 | 68.50 | 69.18 | 3,839,724 | +0.64(+0.93%) |
Mar 25, 2002 | 69.96 | 70.22 | 68.48 | 68.54 | 3,143,239 | -1.32(-1.89%) |
Mar 22, 2002 | 70.12 | 70.74 | 69.49 | 69.87 | 2,646,593 | -0.48(-0.69%) |
Mar 21, 2002 | 69.69 | 70.85 | 69.06 | 70.35 | 3,010,440 | +0.39(+0.56%) |
Mar 20, 2002 | 70.43 | 70.97 | 69.69 | 69.96 | 3,221,325 | -0.93(-1.32%) |
Mar 19, 2002 | 70.82 | 71.17 | 70.31 | 70.89 | 4,896,461 | +1.44(+2.07%) |
Mar 18, 2002 | 70.08 | 70.85 | 69.30 | 69.45 | 3,335,373 | -0.62(-0.89%) |
Mar 15, 2002 | 69.26 | 70.10 | 68.71 | 70.08 | 2,447,138 | +1.25(+1.81%) |
Mar 14, 2002 | 68.53 | 68.99 | 67.90 | 68.83 | 2,384,977 | +0.31(+0.45%) |
Mar 13, 2002 | 69.92 | 69.92 | 68.23 | 68.52 | 3,604,437 | -1.40(-2.00%) |
Mar 12, 2002 | 69.53 | 70.55 | 69.29 | 69.92 | 3,416,798 | -0.70(-0.99%) |
Mar 11, 2002 | 70.30 | 71.24 | 69.80 | 70.62 | 2,871,605 | +0.32(+0.45%) |
Mar 08, 2002 | 70.23 | 71.32 | 69.39 | 70.30 | 4,543,273 | +0.26(+0.37%) |
Mar 07, 2002 | 71.17 | 71.83 | 69.53 | 70.05 | 4,198,434 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.14 | 70.75 | 6,632,858 | +1.05(+1.51%) |
Mar 05, 2002 | 69.30 | 70.48 | 68.60 | 69.70 | 5,903,623 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.69 | 65.64 | 69.38 | 6,101,279 | +4.38(+6.75%) |
Mar 01, 2002 | 63.46 | 65.14 | 62.95 | 64.99 | 4,713,060 | +1.97(+3.13%) |
Feb 28, 2002 | 63.22 | 64.24 | 62.80 | 63.02 | 3,455,585 | +0.04(+0.06%) |
Feb 27, 2002 | 63.89 | 64.78 | 62.48 | 62.98 | 4,373,872 | -0.40(-0.63%) |
Feb 26, 2002 | 63.82 | 64.43 | 62.87 | 63.38 | 3,561,284 | -0.44(-0.68%) |
Feb 25, 2002 | 62.06 | 63.85 | 61.34 | 63.82 | 4,730,013 | +2.30(+3.75%) |
Feb 22, 2002 | 61.88 | 61.90 | 60.54 | 61.51 | 5,557,884 | -0.37(-0.59%) |
Feb 21, 2002 | 62.37 | 64.47 | 61.59 | 61.88 | 5,062,266 | -0.88(-1.40%) |
Feb 20, 2002 | 61.12 | 62.76 | 60.36 | 62.76 | 6,478,997 | +1.67(+2.74%) |
Feb 19, 2002 | 64.44 | 64.45 | 60.85 | 61.08 | 7,963,797 | -3.36(-5.21%) |
Feb 18, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,735,793 | +0.00(+0.00%) |
Feb 15, 2002 | 66.27 | 66.27 | 64.32 | 64.44 | 4,731,169 | -1.83(-2.76%) |
Feb 14, 2002 | 66.53 | 67.35 | 65.87 | 66.27 | 4,591,692 | +0.41(+0.63%) |
Feb 13, 2002 | 65.21 | 66.49 | 65.19 | 65.86 | 3,235,196 | +0.84(+1.29%) |
Feb 12, 2002 | 65.95 | 65.96 | 65.00 | 65.02 | 2,888,558 | -1.05(-1.59%) |
Feb 11, 2002 | 64.70 | 66.17 | 64.31 | 66.07 | 3,229,673 | +0.82(+1.25%) |
Feb 08, 2002 | 63.77 | 65.79 | 63.57 | 65.25 | 4,915,982 | +2.09(+3.32%) |
Feb 07, 2002 | 63.85 | 64.91 | 62.42 | 63.15 | 5,260,950 | -0.62(-0.96%) |
Feb 06, 2002 | 63.15 | 64.08 | 62.38 | 63.77 | 5,642,778 | +0.67(+1.06%) |
Feb 05, 2002 | 63.69 | 64.28 | 62.69 | 63.10 | 4,482,654 | -1.14(-1.77%) |
Feb 04, 2002 | 65.56 | 65.79 | 63.46 | 64.24 | 6,252,572 | -2.26(-3.40%) |
Feb 01, 2002 | 67.34 | 67.35 | 66.29 | 66.49 | 3,671,093 | -1.23(-1.82%) |
Jan 31, 2002 | 67.35 | 67.90 | 65.92 | 67.72 | 5,134,188 | +0.76(+1.14%) |
Jan 30, 2002 | 65.78 | 67.03 | 63.54 | 66.96 | 8,649,109 | +1.18(+1.80%) |
Jan 29, 2002 | 69.14 | 69.14 | 65.13 | 65.78 | 7,122,954 | -2.62(-3.84%) |
Jan 28, 2002 | 68.91 | 69.27 | 67.66 | 68.40 | 3,577,980 | +0.43(+0.63%) |
Jan 25, 2002 | 66.49 | 69.05 | 66.46 | 67.97 | 5,823,738 | +1.40(+2.11%) |
Jan 24, 2002 | 68.51 | 69.68 | 66.23 | 66.57 | 5,498,292 | -1.36(-2.01%) |
Jan 23, 2002 | 67.82 | 68.81 | 66.79 | 67.93 | 3,884,547 | +0.21(+0.31%) |
Jan 22, 2002 | 69.49 | 69.80 | 67.55 | 67.72 | 4,031,216 | -1.74(-2.50%) |
Jan 21, 2002 | 69.30 | 69.92 | 68.68 | 69.46 | 3,472,281 | +0.00(+0.00%) |
Jan 18, 2002 | 69.30 | 69.92 | 68.68 | 69.46 | 3,465,859 | -0.51(-0.72%) |
Jan 17, 2002 | 69.65 | 70.85 | 69.38 | 69.97 | 3,886,216 | +0.96(+1.39%) |
Jan 16, 2002 | 69.30 | 69.88 | 68.54 | 69.01 | 4,298,097 | -0.99(-1.41%) |
Jan 15, 2002 | 70.23 | 70.85 | 69.69 | 70.00 | 3,566,164 | -0.05(-0.08%) |
Jan 14, 2002 | 70.85 | 70.86 | 69.46 | 70.05 | 4,016,575 | -0.92(-1.29%) |
Jan 11, 2002 | 72.45 | 72.45 | 70.63 | 70.97 | 4,601,710 | -1.44(-1.99%) |
Jan 10, 2002 | 73.00 | 73.35 | 72.10 | 72.41 | 3,974,449 | +0.19(+0.27%) |