Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 31.98 | 33.30 | 31.98 | 33.15 | 5,775,000 | +1.17(+3.66%) |
Jun 27, 2002 | 31.75 | 31.99 | 31.14 | 31.98 | 4,252,200 | +0.63(+2.01%) |
Jun 26, 2002 | 30.60 | 31.55 | 30.45 | 31.35 | 4,300,000 | +0.21(+0.67%) |
Jun 25, 2002 | 31.50 | 31.88 | 31.05 | 31.14 | 4,439,300 | +0.34(+1.10%) |
Jun 24, 2002 | 30.50 | 31.22 | 30.41 | 30.80 | 4,074,800 | +0.25(+0.82%) |
Jun 21, 2002 | 30.55 | 31.09 | 30.17 | 30.55 | 4,701,600 | -0.65(-2.08%) |
Jun 20, 2002 | 31.50 | 31.70 | 31.15 | 31.20 | 4,063,600 | -0.11(-0.35%) |
Jun 19, 2002 | 31.85 | 32.73 | 31.30 | 31.31 | 3,616,000 | -0.69(-2.16%) |
Jun 18, 2002 | 31.50 | 32.04 | 31.48 | 32.00 | 3,335,700 | +0.42(+1.33%) |
Jun 17, 2002 | 31.01 | 31.72 | 30.40 | 31.58 | 5,114,400 | +0.21(+0.67%) |
Jun 14, 2002 | 31.75 | 31.85 | 31.01 | 31.37 | 3,029,600 | -0.55(-1.72%) |
Jun 13, 2002 | 32.00 | 32.40 | 31.80 | 31.92 | 3,202,400 | -0.13(-0.41%) |
Jun 12, 2002 | 31.20 | 32.12 | 31.10 | 32.05 | 3,852,400 | +0.67(+2.14%) |
Jun 11, 2002 | 32.25 | 32.48 | 31.35 | 31.38 | 4,550,400 | -0.57(-1.78%) |
Jun 10, 2002 | 31.95 | 32.38 | 31.59 | 31.95 | 3,647,400 | +0.15(+0.47%) |
Jun 07, 2002 | 31.50 | 32.09 | 31.50 | 31.80 | 5,177,600 | -0.30(-0.93%) |
Jun 06, 2002 | 33.15 | 33.34 | 32.03 | 32.10 | 4,926,900 | -1.30(-3.89%) |
Jun 05, 2002 | 33.60 | 33.71 | 32.85 | 33.40 | 3,638,200 | -0.02(-0.06%) |
Jun 04, 2002 | 33.99 | 33.99 | 32.50 | 33.42 | 4,645,000 | -0.57(-1.68%) |
Jun 03, 2002 | 35.13 | 35.28 | 33.98 | 33.99 | 3,130,000 | -0.99(-2.83%) |
May 31, 2002 | 35.30 | 35.43 | 34.72 | 34.98 | 2,957,700 | -0.17(-0.48%) |
May 30, 2002 | 35.10 | 35.50 | 34.49 | 35.15 | 3,238,300 | -0.15(-0.42%) |
May 29, 2002 | 35.40 | 35.60 | 34.92 | 35.30 | 1,943,000 | -0.10(-0.28%) |
May 28, 2002 | 35.94 | 35.94 | 35.10 | 35.40 | 1,801,600 | -0.18(-0.51%) |
May 27, 2002 | 35.95 | 35.99 | 35.55 | 35.58 | 1,666,600 | +0.00(+0.00%) |
May 24, 2002 | 35.95 | 35.99 | 35.55 | 35.58 | 1,666,600 | -0.32(-0.89%) |
May 23, 2002 | 35.70 | 36.09 | 35.46 | 35.90 | 2,253,200 | +0.45(+1.27%) |
May 22, 2002 | 35.60 | 35.60 | 35.05 | 35.45 | 2,122,700 | -0.15(-0.42%) |
May 21, 2002 | 35.39 | 35.79 | 35.24 | 35.60 | 3,058,700 | +0.22(+0.62%) |
May 20, 2002 | 35.50 | 35.50 | 35.10 | 35.38 | 3,033,500 | -0.28(-0.79%) |
May 17, 2002 | 35.85 | 35.85 | 35.19 | 35.66 | 3,267,000 | -0.19(-0.53%) |
May 16, 2002 | 36.23 | 36.50 | 35.78 | 35.85 | 2,583,000 | -0.22(-0.61%) |
May 15, 2002 | 36.25 | 36.85 | 35.96 | 36.07 | 3,368,300 | -0.18(-0.50%) |
May 14, 2002 | 35.75 | 36.40 | 35.60 | 36.25 | 2,571,400 | +0.90(+2.55%) |
May 13, 2002 | 35.14 | 35.44 | 34.60 | 35.35 | 2,113,700 | +0.36(+1.03%) |
May 10, 2002 | 35.05 | 35.23 | 34.84 | 34.99 | 1,960,400 | +0.09(+0.26%) |
May 09, 2002 | 35.00 | 35.35 | 34.81 | 34.90 | 2,148,300 | -0.10(-0.29%) |
May 08, 2002 | 35.35 | 35.55 | 34.92 | 35.00 | 3,636,900 | +0.57(+1.66%) |
May 07, 2002 | 34.10 | 34.73 | 34.03 | 34.43 | 3,360,900 | +0.33(+0.97%) |
May 06, 2002 | 34.68 | 34.75 | 33.87 | 34.10 | 2,800,400 | -0.57(-1.64%) |
May 03, 2002 | 34.43 | 34.85 | 34.19 | 34.67 | 3,289,100 | +0.24(+0.70%) |
May 02, 2002 | 34.00 | 34.45 | 33.70 | 34.43 | 2,765,500 | +0.43(+1.26%) |
May 01, 2002 | 34.00 | 34.65 | 33.21 | 34.00 | 3,938,600 | -0.03(-0.09%) |
Apr 30, 2002 | 33.20 | 34.24 | 33.20 | 34.03 | 5,374,100 | +0.13(+0.38%) |
Apr 29, 2002 | 34.55 | 34.64 | 33.38 | 33.90 | 4,048,000 | -0.74(-2.14%) |
Apr 26, 2002 | 35.00 | 35.31 | 34.45 | 34.64 | 2,850,300 | -0.28(-0.80%) |
Apr 25, 2002 | 34.28 | 34.95 | 34.02 | 34.92 | 4,697,600 | -0.07(-0.20%) |
Apr 24, 2002 | 35.70 | 35.90 | 34.64 | 34.99 | 3,682,000 | -0.69(-1.93%) |
Apr 23, 2002 | 35.71 | 35.96 | 35.37 | 35.68 | 3,680,900 | -0.03(-0.08%) |
Apr 22, 2002 | 37.40 | 37.41 | 35.55 | 35.71 | 3,829,000 | -1.77(-4.72%) |
Apr 19, 2002 | 37.70 | 37.78 | 37.21 | 37.48 | 2,743,200 | +0.04(+0.11%) |
Apr 18, 2002 | 37.55 | 37.78 | 37.12 | 37.44 | 3,176,200 | -0.22(-0.58%) |
Apr 17, 2002 | 38.00 | 38.00 | 37.30 | 37.66 | 3,357,800 | +0.08(+0.21%) |
Apr 16, 2002 | 37.50 | 37.74 | 37.18 | 37.58 | 3,657,500 | +0.87(+2.37%) |
Apr 15, 2002 | 37.12 | 37.16 | 36.71 | 36.71 | 4,362,000 | -0.62(-1.66%) |
Apr 12, 2002 | 38.05 | 38.29 | 37.26 | 37.33 | 2,510,600 | -0.67(-1.76%) |
Apr 11, 2002 | 38.35 | 39.09 | 37.35 | 38.00 | 3,435,100 | -0.35(-0.91%) |
Apr 10, 2002 | 37.44 | 38.55 | 37.41 | 38.35 | 3,347,700 | +0.97(+2.59%) |
Apr 09, 2002 | 37.85 | 37.88 | 37.11 | 37.38 | 2,915,300 | -0.48(-1.27%) |
Apr 08, 2002 | 37.17 | 37.94 | 36.87 | 37.86 | 3,091,100 | -0.14(-0.37%) |
Apr 05, 2002 | 37.30 | 38.10 | 37.29 | 38.00 | 4,784,600 | +1.12(+3.04%) |
Apr 04, 2002 | 36.62 | 36.99 | 36.05 | 36.88 | 4,196,000 | -0.37(-0.99%) |
Apr 03, 2002 | 38.00 | 38.16 | 36.95 | 37.25 | 3,714,100 | -0.66(-1.74%) |
Apr 02, 2002 | 37.53 | 38.01 | 37.18 | 37.91 | 3,212,700 | +0.27(+0.72%) |