Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 29.46 | 30.47 | 29.24 | 29.68 | 17,793,518 | +0.28(+0.94%) |
Jun 27, 2002 | 29.41 | 29.66 | 28.69 | 29.40 | 19,577,188 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.40 | 27.64 | 28.92 | 26,821,936 | +0.11(+0.37%) |
Jun 25, 2002 | 29.87 | 30.12 | 28.52 | 28.81 | 21,272,522 | +0.15(+0.52%) |
Jun 21, 2002 | 28.88 | 29.77 | 28.47 | 28.66 | 26,162,938 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.36 | 28.88 | 29.28 | 27,038,544 | -1.21(-3.97%) |
Jun 19, 2002 | 30.64 | 31.27 | 30.20 | 30.49 | 22,378,284 | -0.16(-0.51%) |
Jun 18, 2002 | 29.84 | 31.32 | 29.64 | 30.65 | 32,934,816 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.27 | 30.26 | 40,187,184 | +1.79(+6.27%) |
Jun 14, 2002 | 26.15 | 28.80 | 26.09 | 28.47 | 33,354,910 | +1.42(+5.27%) |
Jun 12, 2002 | 27.40 | 27.75 | 26.03 | 27.05 | 34,557,052 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.94 | 27.07 | 27.46 | 34,234,608 | -2.17(-7.32%) |
Jun 10, 2002 | 29.41 | 30.01 | 29.20 | 29.63 | 16,429,801 | +0.40(+1.36%) |
Jun 07, 2002 | 28.82 | 29.50 | 28.70 | 29.23 | 28,022,526 | -1.09(-3.60%) |
Jun 06, 2002 | 31.95 | 32.04 | 30.30 | 30.32 | 16,813,770 | -1.93(-5.98%) |
Jun 05, 2002 | 31.55 | 32.50 | 31.27 | 32.25 | 19,979,642 | -1.50(-4.45%) |
May 31, 2002 | 35.75 | 35.79 | 33.69 | 33.75 | 20,608,160 | -2.82(-7.71%) |
May 28, 2002 | 36.11 | 36.84 | 35.36 | 36.57 | 12,221,102 | +0.64(+1.77%) |
May 27, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 15,009,356 | +0.00(+0.00%) |
May 24, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 14,893,220 | -1.41(-3.78%) |
May 23, 2002 | 35.40 | 37.55 | 34.88 | 37.35 | 18,516,724 | +2.32(+6.62%) |
May 22, 2002 | 33.91 | 35.25 | 33.91 | 35.03 | 14,508,405 | +0.55(+1.60%) |
May 21, 2002 | 35.43 | 35.83 | 34.31 | 34.48 | 14,781,176 | -0.81(-2.29%) |
May 20, 2002 | 35.45 | 35.94 | 35.01 | 35.28 | 14,747,309 | -0.64(-1.78%) |
May 17, 2002 | 35.94 | 36.42 | 34.78 | 35.92 | 16,959,116 | +0.24(+0.68%) |
May 16, 2002 | 36.20 | 36.21 | 35.01 | 35.68 | 14,197,250 | -0.71(-1.95%) |
May 15, 2002 | 36.17 | 37.24 | 35.89 | 36.39 | 17,754,572 | -0.31(-0.85%) |
May 14, 2002 | 35.23 | 36.72 | 35.18 | 36.70 | 28,539,706 | +2.71(+7.99%) |
May 13, 2002 | 32.58 | 34.04 | 32.21 | 33.99 | 17,383,584 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.97 | 32.19 | 32.36 | 21,679,914 | -1.37(-4.06%) |
May 09, 2002 | 34.69 | 35.11 | 33.72 | 33.72 | 16,175,374 | -1.11(-3.17%) |
May 08, 2002 | 33.59 | 35.23 | 33.45 | 34.83 | 19,662,844 | +1.85(+5.61%) |
May 07, 2002 | 32.95 | 33.82 | 32.46 | 32.98 | 24,730,216 | -0.19(-0.58%) |
May 06, 2002 | 34.48 | 34.83 | 32.92 | 33.17 | 20,941,328 | -1.41(-4.08%) |
May 03, 2002 | 35.65 | 35.68 | 33.85 | 34.58 | 28,376,156 | -1.08(-3.02%) |
May 02, 2002 | 36.38 | 36.92 | 35.62 | 35.66 | 17,317,262 | -0.85(-2.33%) |
May 01, 2002 | 37.43 | 37.49 | 36.29 | 36.51 | 16,947,686 | -0.96(-2.57%) |
Apr 30, 2002 | 36.62 | 37.81 | 36.11 | 37.47 | 18,988,040 | +0.71(+1.93%) |
Apr 29, 2002 | 38.16 | 38.34 | 36.50 | 36.76 | 26,330,016 | -1.39(-3.64%) |
Apr 26, 2002 | 39.88 | 40.22 | 37.79 | 38.15 | 23,632,074 | -0.96(-2.46%) |
Apr 25, 2002 | 39.68 | 40.43 | 39.05 | 39.12 | 16,572,184 | -0.64(-1.62%) |
Apr 24, 2002 | 39.30 | 40.24 | 39.20 | 39.76 | 15,458,519 | +0.96(+2.48%) |
Apr 23, 2002 | 39.00 | 39.66 | 38.69 | 38.80 | 18,855,676 | -0.90(-2.27%) |
Apr 22, 2002 | 40.05 | 40.15 | 39.33 | 39.70 | 10,861,336 | -0.57(-1.41%) |
Apr 19, 2002 | 41.24 | 41.31 | 40.07 | 40.27 | 10,991,584 | -0.50(-1.22%) |
Apr 18, 2002 | 39.87 | 40.85 | 39.79 | 40.76 | 11,086,270 | +0.77(+1.91%) |
Apr 17, 2002 | 40.99 | 41.17 | 39.72 | 40.00 | 10,553,568 | -0.93(-2.27%) |
Apr 16, 2002 | 40.49 | 40.99 | 40.16 | 40.92 | 9,148,223 | +0.64(+1.58%) |
Apr 15, 2002 | 40.74 | 41.07 | 39.79 | 40.29 | 11,501,143 | -0.26(-0.63%) |
Apr 12, 2002 | 40.76 | 40.95 | 40.25 | 40.54 | 8,506,158 | +0.03(+0.07%) |
Apr 11, 2002 | 41.41 | 42.09 | 40.46 | 40.51 | 13,988,826 | -1.04(-2.51%) |
Apr 10, 2002 | 40.64 | 41.60 | 40.57 | 41.56 | 16,207,125 | +1.62(+4.05%) |
Apr 09, 2002 | 41.81 | 41.83 | 39.63 | 39.94 | 23,562,928 | -1.86(-4.46%) |
Apr 08, 2002 | 40.83 | 41.85 | 40.56 | 41.80 | 16,002,652 | +0.55(+1.32%) |
Apr 05, 2002 | 41.99 | 42.33 | 41.17 | 41.26 | 12,850,326 | -0.53(-1.27%) |
Apr 04, 2002 | 42.38 | 42.82 | 41.73 | 41.79 | 14,011,546 | -0.69(-1.62%) |
Apr 03, 2002 | 42.58 | 42.92 | 41.95 | 42.48 | 11,500,296 | +0.13(+0.32%) |
Apr 02, 2002 | 43.23 | 43.53 | 42.34 | 42.34 | 9,878,624 | -1.16(-2.67%) |