Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.51 | 35.83 | 34.46 | 34.46 | 22,285,606 | -1.42(-3.95%) |
Jun 27, 2002 | 35.70 | 35.93 | 35.08 | 35.88 | 14,868,342 | +0.18(+0.50%) |
Jun 26, 2002 | 34.36 | 36.07 | 34.29 | 35.70 | 15,496,720 | +0.53(+1.50%) |
Jun 25, 2002 | 35.97 | 36.47 | 34.97 | 35.18 | 14,450,433 | -0.52(-1.46%) |
Jun 24, 2002 | 35.02 | 36.15 | 34.39 | 35.70 | 15,604,837 | +0.75(+2.13%) |
Jun 21, 2002 | 35.78 | 36.17 | 34.62 | 34.95 | 29,924,106 | -1.35(-3.71%) |
Jun 20, 2002 | 36.86 | 37.10 | 36.23 | 36.30 | 15,353,273 | -0.88(-2.36%) |
Jun 19, 2002 | 37.00 | 37.56 | 36.98 | 37.17 | 14,217,369 | -0.06(-0.16%) |
Jun 18, 2002 | 37.59 | 37.75 | 37.02 | 37.23 | 15,149,626 | -0.65(-1.72%) |
Jun 17, 2002 | 37.46 | 38.01 | 37.40 | 37.89 | 8,779,256 | +0.42(+1.11%) |
Jun 14, 2002 | 37.59 | 38.01 | 37.13 | 37.47 | 12,881,458 | -0.39(-1.03%) |
Jun 13, 2002 | 37.36 | 38.43 | 37.29 | 37.86 | 10,443,307 | +0.11(+0.30%) |
Jun 12, 2002 | 38.15 | 38.24 | 37.06 | 37.75 | 12,738,011 | -0.16(-0.43%) |
Jun 11, 2002 | 38.74 | 38.74 | 37.58 | 37.91 | 13,512,566 | -1.00(-2.56%) |
Jun 10, 2002 | 38.62 | 39.22 | 38.35 | 38.91 | 7,789,074 | +0.45(+1.18%) |
Jun 07, 2002 | 38.18 | 38.68 | 38.07 | 38.45 | 12,891,769 | -0.29(-0.75%) |
Jun 06, 2002 | 39.48 | 39.56 | 38.48 | 38.74 | 9,331,362 | -0.57(-1.44%) |
Jun 05, 2002 | 39.03 | 39.40 | 38.78 | 39.31 | 10,557,185 | +0.14(+0.35%) |
Jun 04, 2002 | 39.24 | 39.52 | 38.77 | 39.17 | 15,604,837 | -0.43(-1.08%) |
Jun 03, 2002 | 40.29 | 40.72 | 39.57 | 39.60 | 9,555,631 | -0.86(-2.12%) |
May 31, 2002 | 40.64 | 41.01 | 40.45 | 40.46 | 8,584,556 | -0.01(-0.03%) |
May 30, 2002 | 40.00 | 40.78 | 39.98 | 40.47 | 11,509,761 | +0.01(+0.02%) |
May 29, 2002 | 40.53 | 40.66 | 40.39 | 40.47 | 7,418,628 | +0.10(+0.25%) |
May 28, 2002 | 40.46 | 40.62 | 40.26 | 40.37 | 7,743,280 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | -0.23(-0.57%) |
May 23, 2002 | 40.89 | 41.15 | 40.29 | 40.72 | 13,767,466 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.28 | 40.41 | 40.89 | 14,491,223 | +0.90(+2.24%) |
May 21, 2002 | 40.00 | 40.34 | 39.91 | 39.99 | 8,031,085 | +0.13(+0.31%) |
May 20, 2002 | 40.54 | 40.54 | 39.70 | 39.87 | 10,540,960 | -0.67(-1.66%) |
May 17, 2002 | 39.37 | 40.62 | 39.37 | 40.54 | 9,707,873 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.13 | 39.73 | 39.93 | 10,940,672 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.57 | 39.73 | 14,996,322 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.71 | 40.25 | 17,363,964 | -0.53(-1.29%) |
May 13, 2002 | 40.74 | 41.28 | 40.49 | 40.78 | 9,228,553 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.79 | 8,977,747 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.81 | 39.92 | 40.47 | 9,106,637 | +0.31(+0.77%) |
May 08, 2002 | 39.95 | 40.38 | 39.01 | 40.16 | 19,480,798 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.09 | 39.72 | 39.85 | 19,442,282 | -1.11(-2.71%) |
May 06, 2002 | 41.98 | 42.16 | 40.92 | 40.95 | 8,522,840 | -0.88(-2.10%) |
May 03, 2002 | 42.26 | 42.32 | 41.58 | 41.83 | 9,158,042 | -0.51(-1.20%) |
May 02, 2002 | 42.04 | 42.34 | 41.91 | 42.34 | 8,158,762 | +0.16(+0.39%) |
May 01, 2002 | 42.19 | 42.62 | 42.12 | 42.17 | 10,792,069 | +0.06(+0.14%) |
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,606,694 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.14 | 41.49 | 41.49 | 9,618,711 | -0.46(-1.10%) |
Apr 26, 2002 | 41.71 | 42.50 | 41.65 | 41.95 | 8,246,559 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.47 | 41.74 | 41.81 | 10,294,704 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.95 | 10,507,904 | +0.53(+1.29%) |
Apr 23, 2002 | 41.94 | 42.17 | 41.36 | 41.41 | 10,158,231 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.43 | 41.59 | 41.77 | 10,801,925 | -0.76(-1.78%) |
Apr 19, 2002 | 42.67 | 42.70 | 42.27 | 42.53 | 10,020,849 | +0.13(+0.31%) |
Apr 18, 2002 | 41.23 | 42.53 | 41.15 | 42.40 | 12,274,763 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.86 | 40.93 | 41.23 | 15,120,209 | -0.49(-1.17%) |
Apr 16, 2002 | 41.55 | 42.17 | 40.90 | 41.72 | 15,162,060 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.68 | 40.74 | 40.99 | 10,125,175 | -0.34(-0.81%) |
Apr 12, 2002 | 41.35 | 41.45 | 40.82 | 41.33 | 9,662,989 | -0.02(-0.05%) |
Apr 11, 2002 | 41.71 | 42.00 | 41.35 | 41.35 | 11,360,400 | -0.49(-1.17%) |
Apr 10, 2002 | 41.49 | 41.88 | 41.41 | 41.84 | 11,000,265 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.49 | 41.55 | 11,783,160 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.25 | 41.80 | 9,248,720 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.03 | 41.41 | 41.58 | 10,930,361 | -0.28(-0.68%) |
Apr 04, 2002 | 41.89 | 42.37 | 41.56 | 41.86 | 12,846,885 | -0.36(-0.84%) |
Apr 03, 2002 | 42.67 | 42.73 | 42.07 | 42.22 | 10,609,196 | -0.28(-0.67%) |
Apr 02, 2002 | 42.47 | 42.89 | 42.31 | 42.50 | 7,912,657 | -0.11(-0.25%) |