Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.11 | 34.79 | 34.00 | 34.04 | 3,613,645 | -0.14(-0.40%) |
Jun 27, 2002 | 33.56 | 34.32 | 32.87 | 34.18 | 3,129,616 | +0.86(+2.57%) |
Jun 26, 2002 | 32.26 | 33.83 | 32.23 | 33.32 | 6,033,060 | -0.24(-0.71%) |
Jun 25, 2002 | 34.14 | 34.81 | 33.56 | 33.56 | 3,677,452 | -0.47(-1.37%) |
Jun 21, 2002 | 33.90 | 34.37 | 33.70 | 34.02 | 3,944,653 | -0.08(-0.24%) |
Jun 20, 2002 | 35.30 | 35.39 | 33.85 | 34.11 | 4,853,577 | -1.20(-3.39%) |
Jun 19, 2002 | 35.85 | 35.93 | 35.10 | 35.31 | 4,559,655 | -0.82(-2.27%) |
Jun 18, 2002 | 36.02 | 36.22 | 35.65 | 36.13 | 3,152,832 | +0.01(+0.02%) |
Jun 17, 2002 | 35.96 | 36.23 | 35.73 | 36.12 | 3,826,530 | +1.33(+3.82%) |
Jun 14, 2002 | 34.44 | 35.38 | 33.46 | 34.79 | 5,992,469 | -1.15(-3.20%) |
Jun 12, 2002 | 36.30 | 36.37 | 35.09 | 35.94 | 4,479,933 | -0.35(-0.96%) |
Jun 11, 2002 | 36.88 | 37.89 | 36.28 | 36.29 | 6,164,616 | +0.27(+0.76%) |
Jun 10, 2002 | 36.13 | 36.23 | 35.75 | 36.02 | 3,043,177 | -0.19(-0.53%) |
Jun 07, 2002 | 36.30 | 36.37 | 35.55 | 36.21 | 7,215,463 | -0.50(-1.36%) |
Jun 06, 2002 | 35.72 | 37.26 | 35.72 | 36.71 | 7,603,854 | +0.97(+2.70%) |
Jun 05, 2002 | 34.93 | 36.22 | 34.79 | 35.74 | 4,548,558 | +0.71(+2.03%) |
May 31, 2002 | 35.55 | 35.68 | 34.65 | 35.03 | 6,417,071 | -1.16(-3.22%) |
May 28, 2002 | 36.30 | 36.42 | 35.46 | 36.20 | 3,863,763 | -0.15(-0.41%) |
May 27, 2002 | 36.64 | 37.12 | 36.16 | 36.35 | 2,990,759 | +0.00(+0.00%) |
May 24, 2002 | 36.64 | 37.12 | 36.16 | 36.35 | 2,990,759 | -0.14(-0.38%) |
May 23, 2002 | 36.20 | 36.63 | 35.96 | 36.48 | 3,532,024 | +0.29(+0.79%) |
May 22, 2002 | 36.09 | 36.44 | 35.61 | 36.20 | 3,799,956 | +0.11(+0.30%) |
May 21, 2002 | 36.78 | 37.46 | 35.81 | 36.09 | 4,548,558 | -0.56(-1.53%) |
May 20, 2002 | 37.16 | 37.17 | 36.34 | 36.65 | 4,865,258 | -0.55(-1.47%) |
May 17, 2002 | 38.01 | 38.01 | 36.68 | 37.20 | 8,077,809 | -0.47(-1.25%) |
May 16, 2002 | 38.42 | 38.67 | 37.33 | 37.67 | 6,594,037 | -0.32(-0.85%) |
May 15, 2002 | 38.97 | 39.00 | 37.67 | 37.99 | 5,976,261 | -0.95(-2.43%) |
May 14, 2002 | 39.04 | 39.67 | 38.70 | 38.94 | 4,875,041 | +0.71(+1.85%) |
May 13, 2002 | 37.43 | 38.42 | 37.17 | 38.23 | 2,538,852 | +1.08(+2.89%) |
May 10, 2002 | 38.55 | 38.55 | 37.02 | 37.15 | 6,046,347 | -1.40(-3.62%) |
May 09, 2002 | 39.11 | 39.11 | 38.43 | 38.55 | 4,159,729 | -0.56(-1.44%) |
May 08, 2002 | 38.42 | 39.72 | 38.39 | 39.11 | 5,731,400 | +1.62(+4.31%) |
May 07, 2002 | 38.35 | 38.52 | 37.46 | 37.50 | 5,791,118 | -0.64(-1.67%) |
May 06, 2002 | 39.07 | 39.64 | 38.11 | 38.13 | 3,391,269 | -0.90(-2.32%) |
May 03, 2002 | 38.88 | 39.33 | 38.16 | 39.04 | 5,101,651 | -0.29(-0.75%) |
May 02, 2002 | 39.69 | 40.00 | 37.94 | 39.33 | 11,408,483 | -0.19(-0.47%) |
May 01, 2002 | 40.51 | 40.52 | 39.11 | 39.52 | 4,579,075 | -0.40(-1.01%) |
Apr 30, 2002 | 39.48 | 40.72 | 39.23 | 39.92 | 4,295,812 | +0.71(+1.82%) |
Apr 29, 2002 | 40.51 | 40.66 | 38.81 | 39.21 | 4,930,087 | -1.61(-3.94%) |
Apr 26, 2002 | 40.75 | 41.20 | 39.41 | 40.82 | 5,104,133 | +0.29(+0.71%) |
Apr 25, 2002 | 41.50 | 41.64 | 40.43 | 40.53 | 3,057,924 | -1.49(-3.55%) |
Apr 24, 2002 | 42.22 | 42.48 | 41.26 | 42.02 | 2,405,397 | -0.30(-0.71%) |
Apr 23, 2002 | 41.54 | 42.73 | 41.54 | 42.33 | 3,749,290 | +0.62(+1.48%) |
Apr 22, 2002 | 42.77 | 43.32 | 41.44 | 41.71 | 4,094,023 | -1.05(-2.47%) |
Apr 19, 2002 | 42.05 | 42.85 | 41.71 | 42.76 | 3,817,915 | +0.85(+2.03%) |
Apr 18, 2002 | 41.56 | 42.33 | 41.33 | 41.91 | 4,846,860 | +0.34(+0.82%) |
Apr 17, 2002 | 40.76 | 42.33 | 39.76 | 41.57 | 6,787,211 | +0.81(+1.98%) |
Apr 16, 2002 | 39.89 | 41.15 | 39.89 | 40.76 | 2,926,659 | +1.40(+3.55%) |
Apr 15, 2002 | 40.34 | 40.37 | 39.31 | 39.37 | 2,010,582 | -0.42(-1.07%) |
Apr 12, 2002 | 39.38 | 39.99 | 39.38 | 39.79 | 2,296,181 | +0.72(+1.84%) |
Apr 11, 2002 | 40.82 | 41.05 | 38.67 | 39.07 | 131,410 | -1.58(-3.88%) |
Apr 10, 2002 | 40.78 | 41.16 | 40.17 | 40.65 | 4,651,204 | +0.07(+0.17%) |
Apr 09, 2002 | 40.41 | 41.71 | 40.13 | 40.58 | 6,776,114 | +0.13(+0.32%) |
Apr 08, 2002 | 39.71 | 40.74 | 39.41 | 40.45 | 2,511,402 | +0.74(+1.86%) |
Apr 05, 2002 | 39.31 | 39.95 | 39.28 | 39.71 | 3,887,855 | +0.79(+2.02%) |
Apr 04, 2002 | 38.87 | 39.18 | 38.28 | 38.92 | 4,325,160 | +0.74(+1.94%) |
Apr 03, 2002 | 39.07 | 39.28 | 37.87 | 38.18 | 3,370,389 | -0.89(-2.28%) |
Apr 02, 2002 | 38.94 | 39.32 | 38.66 | 39.07 | 2,554,621 | +0.01(+0.04%) |