Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 29.66 | 30.68 | 29.44 | 29.88 | 17,672,820 | +0.28(+0.94%) |
Jun 27, 2002 | 29.61 | 29.86 | 28.88 | 29.60 | 19,444,390 | +0.49(+1.67%) |
Jun 26, 2002 | 27.88 | 29.60 | 27.83 | 29.12 | 26,639,994 | +0.11(+0.37%) |
Jun 25, 2002 | 30.07 | 30.32 | 28.72 | 29.01 | 21,128,224 | +0.15(+0.52%) |
Jun 21, 2002 | 29.07 | 29.97 | 28.67 | 28.86 | 25,985,466 | -0.62(-2.11%) |
Jun 20, 2002 | 30.26 | 30.57 | 29.08 | 29.48 | 26,855,134 | -1.22(-3.97%) |
Jun 19, 2002 | 30.84 | 31.49 | 30.41 | 30.70 | 22,226,484 | -0.16(-0.51%) |
Jun 18, 2002 | 30.05 | 31.54 | 29.85 | 30.86 | 32,711,408 | +0.39(+1.29%) |
Jun 17, 2002 | 29.75 | 30.67 | 29.47 | 30.47 | 39,914,580 | +1.80(+6.27%) |
Jun 14, 2002 | 26.33 | 29.00 | 26.26 | 28.67 | 33,128,652 | +1.43(+5.27%) |
Jun 12, 2002 | 27.58 | 27.94 | 26.21 | 27.23 | 34,322,640 | -0.41(-1.50%) |
Jun 11, 2002 | 30.04 | 30.14 | 27.26 | 27.65 | 34,002,384 | -2.18(-7.32%) |
Jun 10, 2002 | 29.61 | 30.22 | 29.40 | 29.83 | 16,318,353 | +0.40(+1.36%) |
Jun 07, 2002 | 29.02 | 29.70 | 28.90 | 29.43 | 27,832,440 | -1.10(-3.60%) |
Jun 06, 2002 | 32.16 | 32.26 | 30.51 | 30.53 | 16,699,717 | -1.94(-5.98%) |
Jun 05, 2002 | 31.76 | 32.73 | 31.49 | 32.47 | 19,844,114 | -1.51(-4.45%) |
May 31, 2002 | 36.00 | 36.03 | 33.92 | 33.98 | 20,468,370 | -2.84(-7.71%) |
May 28, 2002 | 36.35 | 37.09 | 35.60 | 36.82 | 12,138,203 | +0.64(+1.77%) |
May 27, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,907,543 | +0.00(+0.00%) |
May 24, 2002 | 37.14 | 37.74 | 36.15 | 36.18 | 14,792,195 | -1.42(-3.78%) |
May 23, 2002 | 35.64 | 37.81 | 35.12 | 37.60 | 18,391,118 | +2.33(+6.62%) |
May 22, 2002 | 34.14 | 35.49 | 34.14 | 35.27 | 14,409,990 | +0.56(+1.60%) |
May 21, 2002 | 35.67 | 36.07 | 34.55 | 34.71 | 14,680,911 | -0.81(-2.29%) |
May 20, 2002 | 35.69 | 36.19 | 35.25 | 35.52 | 14,647,274 | -0.64(-1.78%) |
May 17, 2002 | 36.18 | 36.67 | 35.02 | 36.17 | 16,844,078 | +0.24(+0.68%) |
May 16, 2002 | 36.45 | 36.46 | 35.25 | 35.92 | 14,100,946 | -0.71(-1.95%) |
May 15, 2002 | 36.42 | 37.49 | 36.13 | 36.64 | 17,634,136 | -0.31(-0.85%) |
May 14, 2002 | 35.47 | 36.97 | 35.42 | 36.95 | 28,346,112 | +2.73(+7.99%) |
May 13, 2002 | 32.80 | 34.27 | 32.43 | 34.22 | 17,265,666 | +1.64(+5.04%) |
May 10, 2002 | 34.18 | 34.20 | 32.41 | 32.58 | 21,532,854 | -1.38(-4.06%) |
May 09, 2002 | 34.93 | 35.35 | 33.95 | 33.95 | 16,065,651 | -1.11(-3.17%) |
May 08, 2002 | 33.82 | 35.47 | 33.68 | 35.07 | 19,529,464 | +1.86(+5.61%) |
May 07, 2002 | 33.17 | 34.05 | 32.69 | 33.21 | 24,562,464 | -0.19(-0.58%) |
May 06, 2002 | 34.72 | 35.07 | 33.14 | 33.40 | 20,799,278 | -1.42(-4.08%) |
May 03, 2002 | 35.89 | 35.92 | 34.08 | 34.82 | 28,183,672 | -1.08(-3.02%) |
May 02, 2002 | 36.62 | 37.17 | 35.87 | 35.90 | 17,199,794 | -0.86(-2.33%) |
May 01, 2002 | 37.69 | 37.75 | 36.54 | 36.76 | 16,832,724 | -0.97(-2.57%) |
Apr 30, 2002 | 36.87 | 38.06 | 36.35 | 37.73 | 18,859,240 | +0.71(+1.93%) |
Apr 29, 2002 | 38.42 | 38.60 | 36.74 | 37.02 | 26,151,410 | -1.40(-3.64%) |
Apr 26, 2002 | 40.16 | 40.49 | 38.04 | 38.41 | 23,471,770 | -0.97(-2.46%) |
Apr 25, 2002 | 39.96 | 40.70 | 39.32 | 39.38 | 16,459,770 | -0.65(-1.62%) |
Apr 24, 2002 | 39.57 | 40.51 | 39.46 | 40.03 | 15,353,659 | +0.97(+2.48%) |
Apr 23, 2002 | 39.27 | 39.93 | 38.96 | 39.06 | 18,727,772 | -0.91(-2.27%) |
Apr 22, 2002 | 40.32 | 40.42 | 39.60 | 39.97 | 10,787,660 | -0.57(-1.41%) |
Apr 19, 2002 | 41.53 | 41.59 | 40.35 | 40.54 | 10,917,024 | -0.50(-1.22%) |
Apr 18, 2002 | 40.14 | 41.13 | 40.06 | 41.04 | 11,011,069 | +0.77(+1.91%) |
Apr 17, 2002 | 41.27 | 41.45 | 39.99 | 40.27 | 10,481,980 | -0.93(-2.27%) |
Apr 16, 2002 | 40.77 | 41.27 | 40.43 | 41.20 | 9,086,167 | +0.64(+1.58%) |
Apr 15, 2002 | 41.02 | 41.36 | 40.06 | 40.56 | 11,423,127 | -0.26(-0.63%) |
Apr 12, 2002 | 41.04 | 41.23 | 40.53 | 40.82 | 8,448,458 | +0.03(+0.07%) |
Apr 11, 2002 | 41.70 | 42.37 | 40.73 | 40.79 | 13,893,936 | -1.05(-2.51%) |
Apr 10, 2002 | 40.92 | 41.88 | 40.85 | 41.84 | 16,097,187 | +1.63(+4.05%) |
Apr 09, 2002 | 42.10 | 42.12 | 39.90 | 40.21 | 23,403,094 | -1.88(-4.46%) |
Apr 08, 2002 | 41.10 | 42.13 | 40.83 | 42.09 | 15,894,101 | +0.55(+1.32%) |
Apr 05, 2002 | 42.27 | 42.62 | 41.45 | 41.54 | 12,763,158 | -0.54(-1.27%) |
Apr 04, 2002 | 42.67 | 43.11 | 42.01 | 42.07 | 13,916,501 | -0.69(-1.62%) |
Apr 03, 2002 | 42.87 | 43.21 | 42.24 | 42.77 | 11,422,286 | +0.14(+0.32%) |
Apr 02, 2002 | 43.52 | 43.83 | 42.63 | 42.63 | 9,811,614 | -1.17(-2.67%) |