Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 42.50 | 43.25 | 42.41 | 42.68 | 137,018 | +0.26(+0.61%) |
Jun 27, 2002 | 42.28 | 42.50 | 41.29 | 42.42 | 215,363 | +0.37(+0.87%) |
Jun 26, 2002 | 40.67 | 42.05 | 40.45 | 42.05 | 137,242 | +0.45(+1.08%) |
Jun 25, 2002 | 42.95 | 42.98 | 41.39 | 41.61 | 153,335 | -0.89(-2.11%) |
Jun 21, 2002 | 42.95 | 43.62 | 42.50 | 42.50 | 197,258 | -0.45(-1.04%) |
Jun 20, 2002 | 43.58 | 43.77 | 42.66 | 42.95 | 24,363 | -0.31(-0.72%) |
Jun 19, 2002 | 44.11 | 44.85 | 43.26 | 43.26 | 144,618 | -1.30(-2.91%) |
Jun 18, 2002 | 44.11 | 45.05 | 44.07 | 44.56 | 223,521 | +0.31(+0.71%) |
Jun 17, 2002 | 43.49 | 44.34 | 43.40 | 44.25 | 482,248 | +1.30(+3.02%) |
Jun 14, 2002 | 42.05 | 43.04 | 41.52 | 42.95 | 41,105,660 | -0.54(-1.23%) |
Jun 12, 2002 | 43.44 | 43.80 | 42.78 | 43.49 | 172,558 | -0.15(-0.35%) |
Jun 11, 2002 | 44.56 | 44.83 | 43.40 | 43.64 | 238,609 | -0.83(-1.87%) |
Jun 10, 2002 | 44.39 | 45.00 | 44.26 | 44.47 | 714,263 | +0.08(+0.18%) |
Jun 07, 2002 | 43.13 | 44.73 | 43.04 | 44.39 | 234,809 | +0.41(+0.94%) |
Jun 06, 2002 | 45.10 | 45.12 | 43.93 | 43.98 | 111,425 | -1.20(-2.65%) |
Jun 05, 2002 | 45.23 | 45.28 | 44.51 | 45.18 | 240,509 | -1.17(-2.53%) |
May 31, 2002 | 46.93 | 47.29 | 46.27 | 46.35 | 128,636 | -1.11(-2.34%) |
May 28, 2002 | 47.65 | 47.65 | 46.75 | 47.46 | 122,042 | -0.11(-0.23%) |
May 27, 2002 | 48.09 | 48.12 | 47.42 | 47.57 | 21,681 | +0.00(+0.00%) |
May 24, 2002 | 48.09 | 48.12 | 47.42 | 47.57 | 21,681 | -0.93(-1.92%) |
May 23, 2002 | 47.56 | 48.50 | 47.06 | 48.50 | 80,020 | +0.94(+1.98%) |
May 22, 2002 | 47.69 | 48.09 | 47.02 | 47.56 | 48,504 | -0.21(-0.43%) |
May 21, 2002 | 48.76 | 49.04 | 47.48 | 47.76 | 276,720 | -1.05(-2.14%) |
May 20, 2002 | 49.35 | 49.36 | 48.59 | 48.81 | 91,532 | -0.63(-1.27%) |
May 17, 2002 | 49.44 | 49.65 | 48.85 | 49.44 | 268,337 | +0.19(+0.38%) |
May 16, 2002 | 49.75 | 49.78 | 48.99 | 49.25 | 144,618 | -0.55(-1.10%) |
May 15, 2002 | 49.30 | 50.11 | 48.98 | 49.79 | 384,569 | +0.13(+0.27%) |
May 14, 2002 | 48.76 | 49.79 | 48.69 | 49.66 | 471,407 | +1.60(+3.33%) |
May 13, 2002 | 47.38 | 48.11 | 47.11 | 48.06 | 193,346 | +0.68(+1.44%) |
May 10, 2002 | 48.32 | 48.34 | 47.11 | 47.38 | 225,309 | -0.93(-1.93%) |
May 09, 2002 | 49.12 | 49.27 | 48.25 | 48.31 | 121,484 | -0.90(-1.84%) |
May 08, 2002 | 48.72 | 49.35 | 48.42 | 49.21 | 332,153 | +1.66(+3.48%) |
May 07, 2002 | 48.41 | 48.41 | 47.54 | 47.56 | 127,295 | -0.37(-0.77%) |
May 06, 2002 | 48.99 | 49.37 | 47.92 | 47.92 | 589,874 | -1.48(-2.99%) |
May 03, 2002 | 49.30 | 49.61 | 48.92 | 49.40 | 627,090 | -0.21(-0.43%) |
May 02, 2002 | 49.66 | 49.96 | 49.17 | 49.61 | 221,733 | +0.13(+0.25%) |
May 01, 2002 | 49.61 | 49.81 | 48.51 | 49.49 | 148,306 | +0.01(+0.02%) |
Apr 30, 2002 | 48.50 | 49.50 | 48.32 | 49.48 | 96,449 | +1.07(+2.22%) |
Apr 29, 2002 | 48.85 | 49.03 | 48.16 | 48.41 | 466,154 | -0.41(-0.84%) |
Apr 26, 2002 | 49.79 | 50.01 | 48.68 | 48.82 | 127,519 | -0.92(-1.85%) |
Apr 25, 2002 | 49.21 | 49.87 | 49.10 | 49.74 | 347,576 | -0.13(-0.25%) |
Apr 24, 2002 | 50.29 | 50.68 | 49.53 | 49.87 | 154,006 | -0.34(-0.68%) |
Apr 23, 2002 | 50.06 | 50.55 | 50.01 | 50.21 | 159,594 | +0.23(+0.47%) |
Apr 22, 2002 | 50.82 | 50.82 | 49.97 | 49.97 | 465,260 | -1.12(-2.19%) |
Apr 19, 2002 | 51.49 | 51.57 | 50.97 | 51.09 | 105,390 | +0.00(+0.00%) |
Apr 18, 2002 | 51.27 | 51.42 | 50.56 | 51.09 | 213,575 | -0.18(-0.35%) |
Apr 17, 2002 | 51.81 | 51.84 | 51.14 | 51.27 | 1,150,466 | -0.31(-0.61%) |
Apr 16, 2002 | 50.73 | 51.62 | 50.35 | 51.58 | 367,693 | +1.34(+2.67%) |
Apr 15, 2002 | 50.55 | 50.84 | 49.94 | 50.24 | 166,635 | -0.18(-0.35%) |
Apr 12, 2002 | 49.70 | 50.42 | 49.30 | 50.42 | 704,652 | +0.97(+1.95%) |
Apr 11, 2002 | 50.20 | 50.26 | 49.20 | 49.45 | 112,990 | -0.86(-1.71%) |
Apr 10, 2002 | 49.70 | 50.38 | 49.61 | 50.31 | 236,150 | +0.82(+1.66%) |
Apr 09, 2002 | 49.70 | 50.14 | 49.27 | 49.49 | 287,560 | -0.30(-0.59%) |
Apr 08, 2002 | 48.63 | 49.79 | 48.56 | 49.78 | 355,287 | +0.57(+1.16%) |
Apr 05, 2002 | 49.88 | 49.90 | 49.12 | 49.21 | 208,992 | -0.45(-0.90%) |
Apr 04, 2002 | 48.99 | 49.73 | 48.94 | 49.66 | 279,402 | +0.09(+0.18%) |
Apr 03, 2002 | 50.24 | 50.24 | 49.20 | 49.57 | 144,618 | -0.54(-1.07%) |
Apr 02, 2002 | 50.24 | 50.55 | 50.11 | 50.11 | 124,613 | -0.45(-0.88%) |
Apr 01, 2002 | 50.51 | 50.73 | 49.75 | 50.55 | 229,556 | -0.01(-0.02%) |
Mar 29, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.00(+0.00%) |
Mar 28, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.14(+0.28%) |
Mar 27, 2002 | 50.33 | 50.69 | 50.11 | 50.42 | 230,786 | +0.45(+0.90%) |
Mar 26, 2002 | 49.66 | 50.31 | 49.57 | 49.97 | 191,669 | +0.44(+0.89%) |
Mar 25, 2002 | 50.69 | 50.72 | 49.53 | 49.53 | 178,258 | -0.93(-1.84%) |
Mar 22, 2002 | 50.87 | 51.17 | 50.46 | 50.46 | 157,024 | -0.45(-0.88%) |
Mar 21, 2002 | 50.06 | 50.91 | 49.79 | 50.91 | 290,690 | +0.81(+1.61%) |
Mar 20, 2002 | 50.20 | 50.41 | 49.87 | 50.11 | 229,109 | -0.76(-1.50%) |
Mar 19, 2002 | 50.78 | 51.00 | 50.40 | 50.87 | 165,629 | +0.49(+0.98%) |
Mar 18, 2002 | 50.02 | 50.77 | 49.97 | 50.38 | 312,148 | +0.67(+1.35%) |
Mar 15, 2002 | 49.75 | 50.15 | 49.45 | 49.70 | 388,257 | -0.18(-0.36%) |
Mar 14, 2002 | 49.87 | 50.08 | 49.66 | 49.88 | 223,521 | +0.22(+0.45%) |
Mar 13, 2002 | 49.89 | 50.22 | 49.44 | 49.66 | 114,219 | -0.65(-1.30%) |
Mar 12, 2002 | 49.57 | 50.54 | 49.49 | 50.31 | 312,707 | -0.33(-0.65%) |
Mar 11, 2002 | 50.33 | 50.91 | 50.02 | 50.64 | 81,361 | +0.40(+0.80%) |
Mar 08, 2002 | 50.38 | 50.72 | 50.02 | 50.24 | 436,985 | +0.38(+0.75%) |
Mar 07, 2002 | 50.11 | 50.33 | 49.50 | 49.87 | 199,269 | +0.25(+0.51%) |
Mar 06, 2002 | 48.85 | 49.66 | 48.52 | 49.61 | 199,828 | +0.67(+1.37%) |
Mar 05, 2002 | 49.03 | 49.57 | 48.77 | 48.94 | 241,627 | -0.36(-0.73%) |
Mar 04, 2002 | 48.00 | 49.30 | 47.89 | 49.30 | 397,086 | +1.61(+3.38%) |
Mar 01, 2002 | 46.57 | 47.69 | 46.57 | 47.69 | 146,183 | +1.16(+2.50%) |
Feb 28, 2002 | 47.29 | 47.33 | 46.17 | 46.53 | 281,525 | -0.72(-1.52%) |
Feb 27, 2002 | 47.24 | 47.57 | 46.95 | 47.24 | 103,155 | +0.00(+0.00%) |
Feb 26, 2002 | 47.02 | 47.29 | 46.39 | 47.24 | 171,776 | +0.45(+0.96%) |
Feb 25, 2002 | 46.30 | 46.80 | 46.17 | 46.80 | 231,345 | +0.45(+0.97%) |
Feb 22, 2002 | 45.45 | 46.57 | 45.38 | 46.35 | 111,984 | +0.72(+1.57%) |
Feb 21, 2002 | 46.67 | 47.02 | 45.63 | 45.63 | 135,007 | -1.34(-2.86%) |
Feb 20, 2002 | 46.13 | 46.98 | 45.65 | 46.98 | 140,818 | +1.03(+2.24%) |
Feb 19, 2002 | 46.80 | 47.06 | 45.90 | 45.95 | 308,013 | -1.34(-2.84%) |
Feb 18, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 994,672 | +0.00(+0.00%) |
Feb 15, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 61,356 | -0.67(-1.40%) |
Feb 14, 2002 | 48.81 | 48.87 | 47.74 | 47.96 | 157,918 | -0.81(-1.65%) |
Feb 13, 2002 | 48.18 | 48.84 | 48.18 | 48.76 | 139,030 | +0.81(+1.68%) |
Feb 12, 2002 | 47.56 | 48.43 | 47.33 | 47.96 | 381,663 | +0.17(+0.36%) |
Feb 11, 2002 | 47.68 | 48.23 | 47.29 | 47.79 | 40,904 | +0.32(+0.68%) |
Feb 08, 2002 | 46.75 | 47.47 | 46.13 | 47.47 | 153,000 | +1.12(+2.41%) |
Feb 07, 2002 | 46.93 | 47.15 | 46.35 | 46.35 | 67,615 | -0.54(-1.15%) |
Feb 06, 2002 | 48.09 | 48.12 | 46.80 | 46.89 | 67,056 | -1.03(-2.15%) |
Feb 05, 2002 | 47.60 | 48.23 | 47.24 | 47.91 | 459,002 | +0.00(+0.00%) |
Feb 04, 2002 | 49.61 | 49.61 | 47.88 | 47.91 | 77,673 | -1.81(-3.63%) |
Feb 01, 2002 | 49.53 | 50.15 | 49.28 | 49.72 | 282,866 | -0.11(-0.22%) |
Jan 31, 2002 | 49.79 | 49.91 | 49.23 | 49.83 | 153,335 | +0.39(+0.80%) |
Jan 30, 2002 | 49.03 | 49.56 | 47.91 | 49.44 | 8,974,401 | +0.45(+0.91%) |
Jan 29, 2002 | 49.76 | 50.13 | 48.50 | 48.99 | 183,958 | -0.77(-1.55%) |
Jan 28, 2002 | 50.11 | 50.33 | 49.41 | 49.76 | 82,926 | -0.17(-0.34%) |
Jan 25, 2002 | 49.57 | 50.09 | 49.51 | 49.93 | 109,413 | +0.00(+0.00%) |
Jan 24, 2002 | 49.88 | 50.27 | 49.70 | 49.93 | 525,052 | +0.58(+1.18%) |
Jan 23, 2002 | 48.63 | 49.61 | 48.34 | 49.35 | 239,280 | +0.81(+1.66%) |
Jan 22, 2002 | 49.61 | 49.88 | 48.54 | 48.54 | 296,278 | -0.81(-1.63%) |
Jan 21, 2002 | 49.75 | 50.38 | 49.27 | 49.35 | 108,631 | +0.00(+0.00%) |
Jan 18, 2002 | 49.75 | 50.38 | 49.27 | 49.35 | 108,631 | -1.30(-2.56%) |
Jan 17, 2002 | 50.24 | 50.64 | 49.45 | 50.64 | 628,766 | +0.98(+1.98%) |
Jan 16, 2002 | 50.29 | 50.49 | 49.53 | 49.66 | 248,779 | -1.46(-2.85%) |
Jan 15, 2002 | 50.95 | 51.27 | 50.36 | 51.12 | 241,403 | +0.17(+0.33%) |
Jan 14, 2002 | 51.40 | 51.75 | 50.60 | 50.95 | 112,878 | -0.95(-1.83%) |
Jan 11, 2002 | 52.61 | 52.75 | 51.90 | 51.90 | 116,343 | -0.27(-0.51%) |
Jan 10, 2002 | 52.42 | 52.61 | 52.01 | 52.16 | 132,548 | +0.81(+1.57%) |