Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 41.61 | 42.18 | 40.16 | 40.16 | 21,092,214 | -1.96(-4.66%) |
Jun 27, 2002 | 40.74 | 42.13 | 40.19 | 42.13 | 11,714,411 | +1.52(+3.74%) |
Jun 26, 2002 | 39.64 | 41.25 | 39.24 | 40.61 | 14,946,544 | +0.38(+0.94%) |
Jun 25, 2002 | 40.88 | 41.77 | 40.17 | 40.23 | 11,843,302 | -0.47(-1.17%) |
Jun 24, 2002 | 40.19 | 41.14 | 39.59 | 40.70 | 15,051,739 | +0.56(+1.40%) |
Jun 21, 2002 | 40.52 | 41.25 | 40.08 | 40.14 | 20,669,380 | -1.11(-2.69%) |
Jun 20, 2002 | 41.87 | 42.27 | 41.03 | 41.25 | 9,812,552 | -0.66(-1.59%) |
Jun 19, 2002 | 42.34 | 42.89 | 41.60 | 41.91 | 10,403,587 | -0.83(-1.95%) |
Jun 18, 2002 | 42.57 | 42.99 | 42.28 | 42.75 | 9,584,082 | +0.18(+0.41%) |
Jun 17, 2002 | 41.69 | 42.67 | 41.40 | 42.57 | 11,823,167 | +0.99(+2.39%) |
Jun 14, 2002 | 41.21 | 41.64 | 40.34 | 41.58 | 14,397,696 | +0.33(+0.80%) |
Jun 13, 2002 | 42.16 | 42.17 | 41.08 | 41.25 | 13,043,863 | -1.31(-3.09%) |
Jun 12, 2002 | 41.29 | 42.56 | 41.06 | 42.56 | 14,466,730 | +1.35(+3.28%) |
Jun 11, 2002 | 41.50 | 42.07 | 41.16 | 41.21 | 15,647,294 | +0.04(+0.09%) |
Jun 10, 2002 | 40.23 | 41.31 | 40.20 | 41.18 | 11,723,588 | +1.44(+3.62%) |
Jun 07, 2002 | 39.31 | 39.95 | 39.25 | 39.74 | 10,860,389 | +0.24(+0.61%) |
Jun 06, 2002 | 40.13 | 40.14 | 39.42 | 39.50 | 10,347,702 | -0.63(-1.56%) |
Jun 05, 2002 | 40.12 | 40.72 | 39.80 | 40.12 | 13,808,031 | +0.70(+1.78%) |
Jun 04, 2002 | 38.69 | 39.42 | 37.96 | 39.42 | 18,877,372 | +0.62(+1.60%) |
Jun 03, 2002 | 39.56 | 39.91 | 38.66 | 38.80 | 11,204,326 | -0.69(-1.76%) |
May 31, 2002 | 40.08 | 40.58 | 39.42 | 39.50 | 16,035,610 | +0.08(+0.20%) |
May 30, 2002 | 39.50 | 40.04 | 39.24 | 39.42 | 11,226,653 | -0.39(-0.99%) |
May 29, 2002 | 40.08 | 40.64 | 39.81 | 39.81 | 7,434,029 | -0.19(-0.47%) |
May 28, 2002 | 40.45 | 40.61 | 39.37 | 40.00 | 9,478,888 | -0.53(-1.31%) |
May 27, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | +0.00(+0.00%) |
May 24, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | -0.58(-1.40%) |
May 23, 2002 | 41.25 | 41.44 | 40.73 | 41.11 | 8,103,138 | -0.36(-0.86%) |
May 22, 2002 | 41.40 | 41.47 | 40.67 | 41.47 | 8,255,178 | +0.15(+0.35%) |
May 21, 2002 | 42.27 | 42.43 | 41.32 | 41.32 | 8,734,444 | -0.88(-2.08%) |
May 20, 2002 | 42.89 | 42.94 | 42.13 | 42.20 | 6,892,304 | -0.39(-0.91%) |
May 17, 2002 | 42.60 | 43.29 | 42.32 | 42.59 | 10,337,429 | -0.01(-0.03%) |
May 16, 2002 | 42.09 | 42.85 | 41.94 | 42.60 | 10,979,692 | +1.15(+2.78%) |
May 15, 2002 | 42.08 | 42.48 | 41.35 | 41.45 | 14,336,881 | -0.45(-1.08%) |
May 14, 2002 | 41.98 | 42.53 | 41.65 | 41.90 | 17,129,334 | +1.72(+4.27%) |
May 13, 2002 | 39.31 | 40.36 | 39.31 | 40.18 | 8,795,944 | +1.01(+2.57%) |
May 10, 2002 | 40.33 | 40.34 | 39.14 | 39.18 | 10,185,253 | -0.97(-2.42%) |
May 09, 2002 | 40.63 | 40.70 | 39.22 | 40.15 | 16,217,783 | -1.02(-2.48%) |
May 08, 2002 | 41.07 | 41.24 | 40.65 | 41.17 | 11,392,800 | +1.01(+2.51%) |
May 07, 2002 | 39.88 | 40.52 | 39.42 | 40.16 | 12,279,695 | +0.74(+1.89%) |
May 06, 2002 | 40.60 | 40.98 | 39.39 | 39.42 | 10,931,067 | -0.92(-2.28%) |
May 03, 2002 | 41.21 | 41.23 | 40.21 | 40.34 | 10,713,418 | -1.02(-2.47%) |
May 02, 2002 | 41.43 | 41.80 | 41.02 | 41.36 | 10,490,701 | -0.11(-0.26%) |
May 01, 2002 | 40.59 | 41.47 | 40.02 | 41.47 | 11,764,680 | +0.69(+1.68%) |
Apr 30, 2002 | 40.96 | 41.31 | 40.49 | 40.78 | 14,260,176 | -0.25(-0.60%) |
Apr 29, 2002 | 40.81 | 41.91 | 40.74 | 41.03 | 13,770,364 | +0.29(+0.72%) |
Apr 26, 2002 | 41.80 | 41.83 | 40.72 | 40.74 | 13,746,668 | -0.88(-2.11%) |
Apr 25, 2002 | 41.47 | 41.69 | 41.05 | 41.61 | 10,041,158 | -0.33(-0.78%) |
Apr 24, 2002 | 42.27 | 42.81 | 41.85 | 41.94 | 8,940,861 | -0.44(-1.03%) |
Apr 23, 2002 | 42.23 | 42.67 | 42.07 | 42.38 | 9,475,600 | +0.37(+0.87%) |
Apr 22, 2002 | 43.02 | 43.15 | 41.61 | 42.02 | 8,819,503 | -1.01(-2.34%) |
Apr 19, 2002 | 42.93 | 43.15 | 42.45 | 43.02 | 8,010,408 | +0.57(+1.34%) |
Apr 18, 2002 | 42.75 | 43.38 | 41.42 | 42.45 | 16,063,142 | -0.83(-1.92%) |
Apr 17, 2002 | 44.21 | 44.21 | 42.82 | 43.29 | 12,520,903 | -0.52(-1.18%) |
Apr 16, 2002 | 43.95 | 44.32 | 43.51 | 43.80 | 9,606,957 | +0.05(+0.12%) |
Apr 15, 2002 | 44.57 | 44.73 | 43.45 | 43.75 | 7,903,296 | -0.95(-2.12%) |
Apr 12, 2002 | 44.32 | 45.16 | 44.02 | 44.70 | 8,887,989 | +0.77(+1.76%) |
Apr 11, 2002 | 44.28 | 45.13 | 43.81 | 43.93 | 11,734,409 | -0.29(-0.66%) |
Apr 10, 2002 | 43.99 | 44.32 | 43.71 | 44.22 | 9,746,942 | +0.34(+0.78%) |
Apr 09, 2002 | 43.88 | 44.13 | 43.73 | 43.88 | 8,533,095 | +0.23(+0.54%) |
Apr 08, 2002 | 43.07 | 43.77 | 42.72 | 43.64 | 8,409,135 | +0.47(+1.08%) |
Apr 05, 2002 | 43.24 | 43.62 | 42.91 | 43.18 | 7,289,113 | -0.10(-0.24%) |
Apr 04, 2002 | 42.93 | 43.51 | 42.87 | 43.28 | 9,387,116 | +0.50(+1.16%) |
Apr 03, 2002 | 43.37 | 43.66 | 42.16 | 42.78 | 12,235,453 | -0.24(-0.56%) |
Apr 02, 2002 | 43.44 | 43.45 | 42.89 | 43.02 | 10,668,491 | -0.46(-1.06%) |