Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.23 | 35.54 | 34.18 | 34.19 | 22,465,748 | -1.41(-3.95%) |
Jun 27, 2002 | 35.42 | 35.64 | 34.80 | 35.59 | 14,988,529 | +0.18(+0.50%) |
Jun 26, 2002 | 34.08 | 35.78 | 34.02 | 35.42 | 15,621,987 | +0.52(+1.50%) |
Jun 25, 2002 | 35.68 | 36.18 | 34.69 | 34.89 | 14,567,242 | -0.52(-1.46%) |
Jun 24, 2002 | 34.74 | 35.86 | 34.12 | 35.41 | 15,730,977 | +0.74(+2.13%) |
Jun 21, 2002 | 35.49 | 35.88 | 34.34 | 34.67 | 30,165,994 | -1.33(-3.71%) |
Jun 20, 2002 | 36.57 | 36.80 | 35.93 | 36.01 | 15,477,380 | -0.87(-2.36%) |
Jun 19, 2002 | 36.70 | 37.26 | 36.68 | 36.88 | 14,332,294 | -0.06(-0.16%) |
Jun 18, 2002 | 37.29 | 37.45 | 36.73 | 36.94 | 15,272,087 | -0.65(-1.72%) |
Jun 17, 2002 | 37.16 | 37.71 | 37.10 | 37.58 | 8,850,222 | +0.41(+1.11%) |
Jun 14, 2002 | 37.29 | 37.70 | 36.84 | 37.17 | 12,985,584 | -0.39(-1.03%) |
Jun 13, 2002 | 37.06 | 38.13 | 36.99 | 37.56 | 10,527,724 | +0.11(+0.30%) |
Jun 12, 2002 | 37.84 | 37.93 | 36.77 | 37.45 | 12,840,977 | -0.16(-0.43%) |
Jun 11, 2002 | 38.43 | 38.43 | 37.28 | 37.61 | 13,621,794 | -0.99(-2.56%) |
Jun 10, 2002 | 38.31 | 38.90 | 38.04 | 38.60 | 7,852,036 | +0.45(+1.18%) |
Jun 07, 2002 | 37.88 | 38.37 | 37.77 | 38.15 | 12,995,979 | -0.29(-0.75%) |
Jun 06, 2002 | 39.16 | 39.24 | 38.17 | 38.43 | 9,406,791 | -0.56(-1.44%) |
Jun 05, 2002 | 38.71 | 39.09 | 38.47 | 39.00 | 10,642,523 | +0.14(+0.35%) |
Jun 04, 2002 | 38.92 | 39.21 | 38.46 | 38.86 | 15,730,977 | -0.43(-1.08%) |
Jun 03, 2002 | 39.97 | 40.39 | 39.25 | 39.28 | 9,632,873 | -0.85(-2.12%) |
May 31, 2002 | 40.32 | 40.68 | 40.12 | 40.13 | 8,653,948 | -0.01(-0.03%) |
May 30, 2002 | 39.68 | 40.45 | 39.66 | 40.15 | 11,602,799 | +0.01(+0.02%) |
May 29, 2002 | 40.21 | 40.33 | 40.07 | 40.14 | 7,478,596 | +0.10(+0.24%) |
May 28, 2002 | 40.13 | 40.30 | 39.94 | 40.04 | 7,805,872 | -0.12(-0.31%) |
May 27, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | +0.00(+0.00%) |
May 24, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | -0.23(-0.57%) |
May 23, 2002 | 40.56 | 40.82 | 39.97 | 40.40 | 13,878,754 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.95 | 40.09 | 40.56 | 14,608,362 | +0.89(+2.24%) |
May 21, 2002 | 39.68 | 40.02 | 39.59 | 39.67 | 8,096,003 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.55 | 10,626,167 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.30 | 39.05 | 40.21 | 9,786,346 | +0.60(+1.52%) |
May 16, 2002 | 39.57 | 39.81 | 39.41 | 39.61 | 11,029,110 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.25 | 39.41 | 15,117,544 | -0.52(-1.31%) |
May 14, 2002 | 40.07 | 40.20 | 39.39 | 39.93 | 17,504,324 | -0.52(-1.29%) |
May 13, 2002 | 40.41 | 40.95 | 40.17 | 40.45 | 9,303,151 | -0.01(-0.02%) |
May 10, 2002 | 39.97 | 40.99 | 39.97 | 40.46 | 9,050,318 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.48 | 39.60 | 40.15 | 9,180,250 | +0.31(+0.77%) |
May 08, 2002 | 39.63 | 40.06 | 38.70 | 39.84 | 19,638,270 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.76 | 39.40 | 39.53 | 19,599,442 | -1.10(-2.71%) |
May 06, 2002 | 41.64 | 41.82 | 40.59 | 40.62 | 8,591,733 | -0.87(-2.10%) |
May 03, 2002 | 41.92 | 41.98 | 41.25 | 41.50 | 9,232,070 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 42.00 | 41.57 | 42.00 | 8,224,713 | +0.16(+0.39%) |
May 01, 2002 | 41.85 | 42.28 | 41.78 | 41.84 | 10,879,306 | +0.06(+0.14%) |
Apr 30, 2002 | 41.16 | 42.06 | 41.10 | 41.78 | 12,708,599 | +0.62(+1.51%) |
Apr 29, 2002 | 41.41 | 41.80 | 41.15 | 41.15 | 9,696,463 | -0.46(-1.10%) |
Apr 26, 2002 | 41.37 | 42.16 | 41.31 | 41.61 | 8,313,220 | +0.14(+0.33%) |
Apr 25, 2002 | 41.51 | 42.13 | 41.41 | 41.48 | 10,377,920 | -0.14(-0.33%) |
Apr 24, 2002 | 41.34 | 42.41 | 41.30 | 41.61 | 10,592,843 | +0.53(+1.29%) |
Apr 23, 2002 | 41.60 | 41.84 | 41.02 | 41.08 | 10,240,345 | -0.35(-0.85%) |
Apr 22, 2002 | 42.01 | 42.09 | 41.26 | 41.44 | 10,889,242 | -0.75(-1.78%) |
Apr 19, 2002 | 42.33 | 42.36 | 41.93 | 42.19 | 10,101,852 | +0.13(+0.31%) |
Apr 18, 2002 | 40.90 | 42.19 | 40.82 | 42.06 | 12,373,985 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.52 | 40.60 | 40.90 | 15,242,432 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.84 | 40.57 | 41.38 | 15,284,621 | +0.72(+1.77%) |
Apr 15, 2002 | 41.28 | 41.34 | 40.42 | 40.66 | 10,207,021 | -0.33(-0.81%) |
Apr 12, 2002 | 41.02 | 41.12 | 40.49 | 41.00 | 9,741,099 | -0.02(-0.05%) |
Apr 11, 2002 | 41.37 | 41.67 | 41.02 | 41.02 | 11,452,231 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.54 | 41.08 | 41.50 | 11,089,185 | +0.29(+0.70%) |
Apr 09, 2002 | 41.70 | 41.74 | 41.15 | 41.21 | 11,878,409 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.57 | 40.92 | 41.46 | 9,323,481 | +0.22(+0.52%) |
Apr 05, 2002 | 41.53 | 41.69 | 41.08 | 41.25 | 11,018,715 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.03 | 41.23 | 41.53 | 12,950,732 | -0.35(-0.84%) |
Apr 03, 2002 | 42.33 | 42.39 | 41.74 | 41.88 | 10,694,955 | -0.28(-0.67%) |
Apr 02, 2002 | 42.13 | 42.55 | 41.97 | 42.16 | 7,976,618 | -0.10(-0.25%) |