Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.12 | 34.81 | 34.02 | 34.05 | 3,611,892 | -0.14(-0.40%) |
Jun 27, 2002 | 33.58 | 34.34 | 32.89 | 34.19 | 3,128,098 | +0.86(+2.57%) |
Jun 26, 2002 | 32.27 | 33.85 | 32.25 | 33.34 | 6,030,134 | -0.24(-0.71%) |
Jun 25, 2002 | 34.16 | 34.82 | 33.58 | 33.58 | 3,675,669 | -0.47(-1.37%) |
Jun 21, 2002 | 33.92 | 34.39 | 33.71 | 34.04 | 3,942,740 | -0.08(-0.24%) |
Jun 20, 2002 | 35.32 | 35.41 | 33.87 | 34.12 | 4,851,223 | -1.20(-3.39%) |
Jun 19, 2002 | 35.87 | 35.95 | 35.12 | 35.32 | 4,557,444 | -0.82(-2.28%) |
Jun 18, 2002 | 36.04 | 36.24 | 35.67 | 36.14 | 3,151,303 | +0.01(+0.02%) |
Jun 17, 2002 | 35.97 | 36.25 | 35.75 | 36.14 | 3,824,674 | +1.33(+3.82%) |
Jun 14, 2002 | 34.46 | 35.40 | 33.48 | 34.81 | 5,989,562 | -1.15(-3.20%) |
Jun 12, 2002 | 36.32 | 36.38 | 35.11 | 35.96 | 4,477,760 | -0.35(-0.96%) |
Jun 11, 2002 | 36.90 | 37.91 | 36.30 | 36.31 | 6,161,627 | +0.27(+0.76%) |
Jun 10, 2002 | 36.14 | 36.25 | 35.77 | 36.04 | 3,041,701 | -0.19(-0.53%) |
Jun 07, 2002 | 36.32 | 36.38 | 35.56 | 36.23 | 7,211,964 | -0.50(-1.36%) |
Jun 06, 2002 | 35.73 | 37.28 | 35.73 | 36.73 | 7,600,167 | +0.97(+2.70%) |
Jun 05, 2002 | 34.95 | 36.24 | 34.81 | 35.76 | 4,546,352 | +0.71(+2.03%) |
May 31, 2002 | 35.56 | 35.70 | 34.67 | 35.05 | 6,413,959 | -1.16(-3.22%) |
May 28, 2002 | 36.32 | 36.44 | 35.47 | 36.21 | 3,861,889 | -0.15(-0.41%) |
May 27, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | +0.00(+0.00%) |
May 24, 2002 | 36.66 | 37.14 | 36.18 | 36.36 | 2,989,308 | -0.14(-0.38%) |
May 23, 2002 | 36.21 | 36.65 | 35.98 | 36.50 | 3,530,311 | +0.29(+0.79%) |
May 22, 2002 | 36.10 | 36.45 | 35.63 | 36.21 | 3,798,113 | +0.11(+0.30%) |
May 21, 2002 | 36.80 | 37.48 | 35.82 | 36.10 | 4,546,352 | -0.56(-1.53%) |
May 20, 2002 | 37.18 | 37.19 | 36.36 | 36.67 | 4,862,898 | -0.55(-1.47%) |
May 17, 2002 | 38.03 | 38.03 | 36.69 | 37.21 | 8,073,891 | -0.47(-1.25%) |
May 16, 2002 | 38.44 | 38.69 | 37.34 | 37.69 | 6,590,839 | -0.32(-0.85%) |
May 15, 2002 | 38.99 | 39.02 | 37.69 | 38.01 | 5,973,363 | -0.95(-2.43%) |
May 14, 2002 | 39.06 | 39.69 | 38.71 | 38.95 | 4,872,676 | +0.71(+1.85%) |
May 13, 2002 | 37.45 | 38.44 | 37.19 | 38.25 | 2,537,621 | +1.08(+2.89%) |
May 10, 2002 | 38.57 | 38.57 | 37.04 | 37.17 | 6,043,415 | -1.40(-3.62%) |
May 09, 2002 | 39.13 | 39.13 | 38.45 | 38.57 | 4,157,711 | -0.56(-1.44%) |
May 08, 2002 | 38.44 | 39.74 | 38.41 | 39.13 | 5,728,620 | +1.62(+4.31%) |
May 07, 2002 | 38.37 | 38.54 | 37.48 | 37.52 | 5,788,310 | -0.64(-1.67%) |
May 06, 2002 | 39.09 | 39.66 | 38.13 | 38.15 | 3,389,624 | -0.90(-2.32%) |
May 03, 2002 | 38.90 | 39.35 | 38.18 | 39.06 | 5,099,177 | -0.29(-0.75%) |
May 02, 2002 | 39.71 | 40.02 | 37.96 | 39.35 | 11,402,951 | -0.18(-0.47%) |
May 01, 2002 | 40.53 | 40.54 | 39.13 | 39.54 | 4,576,854 | -0.40(-1.01%) |
Apr 30, 2002 | 39.50 | 40.74 | 39.25 | 39.94 | 4,293,729 | +0.71(+1.82%) |
Apr 29, 2002 | 40.53 | 40.68 | 38.82 | 39.23 | 4,927,696 | -1.61(-3.94%) |
Apr 26, 2002 | 40.77 | 41.22 | 39.43 | 40.84 | 5,101,658 | +0.29(+0.71%) |
Apr 25, 2002 | 41.52 | 41.66 | 40.45 | 40.55 | 3,056,441 | -1.49(-3.55%) |
Apr 24, 2002 | 42.24 | 42.50 | 41.28 | 42.04 | 2,404,231 | -0.30(-0.71%) |
Apr 23, 2002 | 41.56 | 42.75 | 41.56 | 42.35 | 3,747,471 | +0.62(+1.48%) |
Apr 22, 2002 | 42.79 | 43.34 | 41.46 | 41.73 | 4,092,038 | -1.06(-2.47%) |
Apr 19, 2002 | 42.07 | 42.87 | 41.73 | 42.78 | 3,816,064 | +0.85(+2.03%) |
Apr 18, 2002 | 41.58 | 42.35 | 41.35 | 41.93 | 4,844,510 | +0.34(+0.82%) |
Apr 17, 2002 | 40.78 | 42.35 | 39.78 | 41.59 | 6,783,919 | +0.81(+1.98%) |
Apr 16, 2002 | 39.91 | 41.17 | 39.91 | 40.78 | 2,925,240 | +1.40(+3.55%) |
Apr 15, 2002 | 40.36 | 40.39 | 39.33 | 39.39 | 2,009,607 | -0.42(-1.07%) |
Apr 12, 2002 | 39.40 | 40.01 | 39.40 | 39.81 | 2,295,067 | +0.72(+1.84%) |
Apr 11, 2002 | 40.84 | 41.07 | 38.69 | 39.09 | 131,346 | -1.58(-3.88%) |
Apr 10, 2002 | 40.80 | 41.18 | 40.19 | 40.67 | 4,648,949 | +0.07(+0.17%) |
Apr 09, 2002 | 40.43 | 41.73 | 40.15 | 40.60 | 6,772,828 | +0.13(+0.32%) |
Apr 08, 2002 | 39.73 | 40.76 | 39.43 | 40.47 | 2,510,184 | +0.74(+1.86%) |
Apr 05, 2002 | 39.33 | 39.97 | 39.30 | 39.73 | 3,885,969 | +0.79(+2.02%) |
Apr 04, 2002 | 38.89 | 39.20 | 38.30 | 38.94 | 4,323,063 | +0.74(+1.94%) |
Apr 03, 2002 | 39.09 | 39.30 | 37.89 | 38.20 | 3,368,755 | -0.89(-2.28%) |
Apr 02, 2002 | 38.95 | 39.34 | 38.68 | 39.09 | 2,553,383 | +0.01(+0.04%) |