Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.05 | 26.75 | 25.85 | 26.10 | 87,829,296 | -0.11(-0.42%) |
Jun 27, 2002 | 26.00 | 26.25 | 25.05 | 26.21 | 121,234,096 | +0.76(+2.99%) |
Jun 26, 2002 | 24.43 | 26.65 | 24.39 | 25.45 | 148,460,096 | -0.01(-0.04%) |
Jun 25, 2002 | 26.58 | 26.72 | 24.45 | 25.46 | 136,339,696 | -0.36(-1.39%) |
Jun 21, 2002 | 26.36 | 26.78 | 25.65 | 25.82 | 101,767,800 | -0.64(-2.42%) |
Jun 20, 2002 | 27.27 | 27.45 | 25.67 | 26.46 | 99,772,896 | -0.88(-3.22%) |
Jun 19, 2002 | 28.10 | 28.32 | 27.25 | 27.34 | 93,504,200 | -1.68(-5.79%) |
Jun 18, 2002 | 28.31 | 29.15 | 28.28 | 29.02 | 98,639,800 | +0.46(+1.61%) |
Jun 17, 2002 | 28.00 | 28.75 | 27.91 | 28.56 | 87,614,000 | +0.94(+3.40%) |
Jun 14, 2002 | 26.86 | 27.72 | 26.20 | 27.62 | 122,047,296 | -0.24(-0.86%) |
Jun 12, 2002 | 27.24 | 27.96 | 26.83 | 27.86 | 152,050,000 | +0.40(+1.46%) |
Jun 11, 2002 | 28.60 | 28.69 | 27.36 | 27.46 | 84,542,896 | -0.79(-2.80%) |
Jun 10, 2002 | 28.36 | 28.75 | 28.14 | 28.25 | 73,055,296 | -0.05(-0.18%) |
Jun 07, 2002 | 27.63 | 28.79 | 27.52 | 28.30 | 105,969,800 | -0.58(-2.01%) |
Jun 06, 2002 | 29.51 | 29.51 | 27.90 | 28.88 | 88,534,304 | -0.78(-2.63%) |
Jun 05, 2002 | 29.42 | 29.80 | 28.97 | 29.66 | 95,302,600 | -0.38(-1.26%) |
May 31, 2002 | 30.76 | 31.04 | 30.00 | 30.04 | 79,858,096 | -1.06(-3.41%) |
May 28, 2002 | 31.47 | 31.52 | 30.49 | 31.10 | 68,028,000 | -0.14(-0.45%) |
May 27, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,898,400 | +0.00(+0.00%) |
May 24, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,854,900 | -0.79(-2.47%) |
May 23, 2002 | 31.63 | 32.10 | 30.80 | 32.03 | 94,061,296 | +0.63(+2.01%) |
May 22, 2002 | 30.97 | 31.59 | 30.41 | 31.40 | 89,057,504 | +0.07(+0.22%) |
May 21, 2002 | 32.36 | 32.59 | 31.00 | 31.33 | 104,106,400 | -0.88(-2.73%) |
May 20, 2002 | 32.60 | 32.70 | 31.94 | 32.21 | 77,960,400 | -0.72(-2.19%) |
May 17, 2002 | 33.29 | 33.41 | 32.47 | 32.93 | 82,564,304 | +0.07(+0.21%) |
May 16, 2002 | 32.54 | 33.05 | 32.22 | 32.86 | 86,778,704 | +0.05(+0.15%) |
May 15, 2002 | 32.08 | 33.63 | 31.85 | 32.81 | 150,549,600 | +0.24(+0.74%) |
May 14, 2002 | 32.05 | 32.65 | 31.87 | 32.57 | 107,251,696 | +1.81(+5.88%) |
May 13, 2002 | 29.87 | 30.98 | 29.67 | 30.76 | 93,893,000 | +1.20(+4.06%) |
May 10, 2002 | 31.01 | 31.09 | 29.50 | 29.56 | 112,264,496 | -1.39(-4.49%) |
May 09, 2002 | 31.57 | 31.89 | 30.80 | 30.95 | 106,479,696 | -0.82(-2.58%) |
May 08, 2002 | 30.13 | 31.88 | 30.00 | 31.77 | 129,642,600 | +3.07(+10.70%) |
May 07, 2002 | 29.27 | 29.35 | 28.42 | 28.70 | 98,155,600 | -0.27(-0.93%) |
May 06, 2002 | 29.63 | 29.98 | 28.85 | 28.97 | 96,298,096 | -0.77(-2.59%) |
May 03, 2002 | 30.47 | 30.51 | 23.88 | 29.74 | 92,080,304 | -0.77(-2.52%) |
May 02, 2002 | 31.39 | 31.99 | 30.46 | 30.51 | 85,645,696 | -1.05(-3.33%) |
May 01, 2002 | 31.67 | 31.84 | 30.58 | 31.56 | 109,792,200 | -0.17(-0.54%) |
Apr 30, 2002 | 31.03 | 32.19 | 30.94 | 31.73 | 93,994,600 | +0.61(+1.96%) |
Apr 29, 2002 | 31.24 | 31.55 | 30.56 | 31.12 | 84,230,304 | +0.08(+0.26%) |
Apr 26, 2002 | 32.66 | 34.00 | 31.01 | 31.04 | 100,056,096 | -1.38(-4.26%) |
Apr 25, 2002 | 32.30 | 32.73 | 32.00 | 32.42 | 102,338,800 | -0.08(-0.25%) |
Apr 24, 2002 | 33.21 | 33.31 | 32.20 | 32.50 | 68,560,096 | -0.51(-1.54%) |
Apr 23, 2002 | 33.59 | 33.94 | 32.70 | 33.01 | 72,499,504 | -0.58(-1.73%) |
Apr 22, 2002 | 34.01 | 34.02 | 33.25 | 33.59 | 64,437,700 | -0.87(-2.52%) |
Apr 19, 2002 | 35.05 | 35.06 | 34.38 | 34.46 | 62,280,900 | +0.11(+0.32%) |
Apr 18, 2002 | 34.78 | 35.15 | 34.00 | 34.35 | 88,228,600 | -0.67(-1.91%) |
Apr 17, 2002 | 35.40 | 35.50 | 34.45 | 35.02 | 68,796,896 | -0.18(-0.51%) |
Apr 16, 2002 | 34.43 | 36.03 | 34.41 | 35.20 | 68,820,896 | +1.41(+4.17%) |
Apr 15, 2002 | 33.80 | 33.96 | 33.20 | 33.79 | 67,169,904 | +0.27(+0.81%) |
Apr 12, 2002 | 33.32 | 33.80 | 32.95 | 33.52 | 78,324,800 | +0.52(+1.58%) |
Apr 11, 2002 | 33.66 | 33.85 | 32.88 | 33.00 | 90,029,296 | -0.84(-2.48%) |
Apr 10, 2002 | 33.76 | 34.25 | 33.13 | 33.84 | 85,563,104 | +0.25(+0.74%) |
Apr 09, 2002 | 34.78 | 34.98 | 33.49 | 33.59 | 80,852,200 | -1.21(-3.48%) |
Apr 08, 2002 | 33.47 | 34.80 | 33.42 | 34.80 | 74,568,800 | +0.43(+1.25%) |
Apr 05, 2002 | 35.01 | 35.17 | 34.18 | 34.37 | 68,359,400 | -0.39(-1.12%) |
Apr 04, 2002 | 34.50 | 35.16 | 34.28 | 34.76 | 89,854,096 | -0.27(-0.77%) |
Apr 03, 2002 | 35.30 | 35.45 | 34.30 | 35.03 | 85,025,104 | -0.06(-0.17%) |
Apr 02, 2002 | 35.98 | 36.15 | 35.00 | 35.09 | 77,116,600 | -1.66(-4.52%) |
Apr 01, 2002 | 35.80 | 36.90 | 35.30 | 36.75 | 70,683,104 | +0.69(+1.91%) |
Mar 29, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,580,700 | +0.00(+0.00%) |
Mar 28, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,490,500 | +0.45(+1.26%) |
Mar 27, 2002 | 35.63 | 36.00 | 35.40 | 35.61 | 64,423,200 | -0.28(-0.78%) |
Mar 26, 2002 | 35.42 | 36.42 | 35.40 | 35.89 | 92,317,000 | +0.33(+0.93%) |
Mar 25, 2002 | 36.69 | 36.90 | 35.52 | 35.56 | 87,204,600 | -1.12(-3.05%) |
Mar 22, 2002 | 36.94 | 37.14 | 36.47 | 36.68 | 58,886,700 | -0.34(-0.92%) |
Mar 21, 2002 | 36.15 | 37.14 | 35.90 | 37.02 | 91,752,496 | +0.96(+2.66%) |
Mar 20, 2002 | 36.87 | 37.08 | 36.04 | 36.06 | 61,744,500 | -1.32(-3.53%) |
Mar 19, 2002 | 37.60 | 37.88 | 37.22 | 37.38 | 58,890,200 | -0.06(-0.16%) |
Mar 18, 2002 | 37.63 | 37.94 | 37.05 | 37.44 | 78,892,800 | +0.21(+0.56%) |
Mar 15, 2002 | 36.89 | 37.33 | 36.59 | 37.23 | 63,215,100 | +0.37(+1.00%) |
Mar 14, 2002 | 37.06 | 37.40 | 36.72 | 36.86 | 70,221,104 | -0.22(-0.59%) |
Mar 13, 2002 | 37.41 | 37.66 | 36.00 | 37.08 | 71,280,000 | -0.92(-2.42%) |
Mar 12, 2002 | 37.57 | 38.00 | 37.32 | 38.00 | 82,363,904 | -0.53(-1.38%) |
Mar 11, 2002 | 38.35 | 39.19 | 38.06 | 38.53 | 70,999,200 | -0.14(-0.36%) |
Mar 08, 2002 | 38.23 | 39.03 | 38.13 | 38.67 | 84,402,000 | +0.99(+2.63%) |
Mar 07, 2002 | 38.12 | 38.33 | 37.01 | 37.68 | 84,514,896 | +0.08(+0.21%) |
Mar 06, 2002 | 37.08 | 37.95 | 36.60 | 37.60 | 86,758,304 | +0.18(+0.48%) |
Mar 05, 2002 | 36.93 | 37.87 | 36.81 | 37.42 | 91,238,096 | +0.27(+0.73%) |
Mar 04, 2002 | 35.70 | 37.23 | 32.74 | 37.15 | 105,577,600 | +1.41(+3.95%) |
Mar 01, 2002 | 34.15 | 35.75 | 34.09 | 35.74 | 85,384,200 | +1.96(+5.80%) |
Feb 28, 2002 | 34.51 | 34.97 | 33.75 | 33.78 | 95,576,496 | -0.62(-1.80%) |
Feb 27, 2002 | 35.39 | 35.51 | 34.06 | 34.40 | 95,066,800 | -0.48(-1.38%) |
Feb 26, 2002 | 35.23 | 35.43 | 34.00 | 34.88 | 94,570,704 | -0.13(-0.37%) |
Feb 25, 2002 | 34.00 | 35.25 | 33.95 | 35.01 | 88,915,400 | +1.36(+4.04%) |
Feb 22, 2002 | 33.61 | 34.20 | 33.09 | 33.65 | 99,731,504 | +0.17(+0.51%) |
Feb 21, 2002 | 34.79 | 34.95 | 33.48 | 33.48 | 108,862,096 | -1.67(-4.75%) |
Feb 20, 2002 | 34.90 | 35.17 | 33.93 | 35.15 | 106,414,496 | +0.47(+1.36%) |
Feb 19, 2002 | 35.37 | 35.46 | 34.00 | 34.68 | 72,346,400 | -1.10(-3.07%) |
Feb 18, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 79,833,696 | +0.00(+0.00%) |
Feb 15, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 64,727,800 | -1.10(-2.98%) |
Feb 14, 2002 | 37.15 | 37.57 | 36.00 | 36.88 | 76,101,200 | -0.07(-0.19%) |
Feb 13, 2002 | 36.72 | 37.15 | 36.61 | 36.95 | 60,782,800 | +0.62(+1.71%) |
Feb 12, 2002 | 36.31 | 36.98 | 36.04 | 36.33 | 51,036,300 | -0.30(-0.82%) |
Feb 11, 2002 | 36.14 | 39.17 | 35.25 | 36.63 | 57,492,600 | +0.46(+1.27%) |
Feb 08, 2002 | 35.46 | 36.24 | 34.97 | 36.17 | 80,401,696 | +0.98(+2.78%) |
Feb 07, 2002 | 35.99 | 36.55 | 35.00 | 35.19 | 97,361,800 | -0.87(-2.41%) |
Feb 06, 2002 | 36.84 | 36.89 | 35.70 | 36.06 | 95,522,800 | -0.25(-0.69%) |
Feb 05, 2002 | 36.59 | 37.33 | 36.19 | 36.31 | 86,736,000 | -0.61(-1.65%) |
Feb 04, 2002 | 37.96 | 38.07 | 36.61 | 36.92 | 82,683,800 | -1.22(-3.20%) |
Feb 01, 2002 | 38.40 | 38.88 | 37.70 | 38.14 | 61,339,800 | -0.37(-0.96%) |
Jan 31, 2002 | 38.57 | 38.75 | 38.02 | 38.51 | 69,508,096 | +0.24(+0.63%) |
Jan 30, 2002 | 38.00 | 38.85 | 36.85 | 38.27 | 101,183,296 | +0.29(+0.76%) |
Jan 29, 2002 | 39.13 | 39.40 | 37.51 | 37.98 | 83,175,504 | -1.07(-2.74%) |
Jan 28, 2002 | 39.15 | 39.39 | 38.42 | 39.05 | 47,101,900 | +0.22(+0.57%) |
Jan 25, 2002 | 38.47 | 39.15 | 38.36 | 38.83 | 58,755,400 | -0.11(-0.28%) |
Jan 24, 2002 | 38.94 | 39.51 | 38.35 | 38.94 | 72,378,800 | +0.51(+1.33%) |
Jan 23, 2002 | 37.65 | 38.69 | 37.35 | 38.43 | 74,342,000 | +1.03(+2.75%) |
Jan 22, 2002 | 39.00 | 39.02 | 37.33 | 37.40 | 81,560,704 | -1.19(-3.08%) |
Jan 21, 2002 | 38.83 | 39.45 | 38.22 | 38.59 | 81,985,600 | +0.00(+0.00%) |
Jan 18, 2002 | 38.83 | 39.45 | 38.22 | 38.59 | 81,096,400 | -1.06(-2.67%) |
Jan 17, 2002 | 39.48 | 39.97 | 39.01 | 39.65 | 73,569,696 | +0.87(+2.24%) |
Jan 16, 2002 | 39.53 | 39.94 | 38.77 | 38.78 | 90,473,104 | -1.56(-3.87%) |
Jan 15, 2002 | 40.03 | 40.75 | 39.56 | 40.34 | 66,051,800 | +0.38(+0.95%) |
Jan 14, 2002 | 40.49 | 40.68 | 39.70 | 39.96 | 71,199,600 | -0.89(-2.18%) |
Jan 11, 2002 | 41.35 | 41.60 | 40.47 | 40.85 | 60,783,500 | -0.53(-1.28%) |
Jan 10, 2002 | 41.17 | 41.54 | 40.68 | 41.38 | 75,495,600 | +2.23(+5.70%) |