Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 40.95 | 42.25 | 40.89 | 41.32 | 19,071,968 | +0.06(+0.14%) |
Jun 27, 2002 | 40.86 | 41.41 | 39.66 | 41.26 | 18,487,382 | +1.06(+2.64%) |
Jun 26, 2002 | 37.94 | 40.51 | 37.94 | 40.20 | 20,114,640 | +0.83(+2.11%) |
Jun 25, 2002 | 40.35 | 41.01 | 39.26 | 39.37 | 14,906,161 | -0.63(-1.58%) |
Jun 24, 2002 | 38.60 | 41.03 | 38.60 | 40.00 | 25,592,324 | +0.55(+1.38%) |
Jun 21, 2002 | 40.17 | 40.74 | 39.13 | 39.46 | 27,081,930 | -1.62(-3.95%) |
Jun 20, 2002 | 42.47 | 42.52 | 40.99 | 41.08 | 19,370,446 | -1.02(-2.41%) |
Jun 19, 2002 | 42.58 | 43.16 | 42.04 | 42.10 | 16,475,395 | -1.49(-3.41%) |
Jun 18, 2002 | 43.39 | 44.13 | 43.31 | 43.58 | 12,618,695 | -0.69(-1.56%) |
Jun 17, 2002 | 43.72 | 44.62 | 43.14 | 44.27 | 13,548,806 | +0.56(+1.27%) |
Jun 14, 2002 | 42.58 | 44.06 | 42.04 | 43.71 | 14,970,979 | +0.33(+0.75%) |
Jun 13, 2002 | 43.30 | 44.42 | 43.22 | 43.39 | 15,524,376 | +0.55(+1.27%) |
Jun 12, 2002 | 43.27 | 43.59 | 42.04 | 42.84 | 23,167,556 | -0.48(-1.11%) |
Jun 11, 2002 | 44.68 | 44.91 | 43.16 | 43.32 | 13,858,262 | -0.75(-1.71%) |
Jun 10, 2002 | 44.62 | 45.22 | 43.96 | 44.08 | 12,329,103 | -0.86(-1.92%) |
Jun 07, 2002 | 45.04 | 45.25 | 44.19 | 44.94 | 16,221,000 | -0.78(-1.71%) |
Jun 06, 2002 | 46.23 | 46.46 | 45.28 | 45.72 | 9,654,121 | -0.51(-1.10%) |
Jun 05, 2002 | 45.71 | 46.32 | 45.40 | 46.23 | 12,496,899 | +0.71(+1.56%) |
Jun 04, 2002 | 44.83 | 45.71 | 44.54 | 45.52 | 12,673,059 | +0.69(+1.54%) |
Jun 03, 2002 | 46.34 | 46.44 | 44.77 | 44.83 | 14,607,856 | -1.34(-2.91%) |
May 31, 2002 | 47.09 | 47.09 | 46.14 | 46.17 | 8,932,057 | -1.03(-2.19%) |
May 30, 2002 | 46.26 | 47.20 | 46.04 | 47.20 | 12,848,871 | +0.37(+0.80%) |
May 29, 2002 | 46.77 | 47.06 | 46.49 | 46.83 | 7,874,923 | -0.28(-0.58%) |
May 28, 2002 | 47.52 | 47.70 | 46.88 | 47.11 | 7,931,726 | -0.59(-1.23%) |
May 24, 2002 | 48.01 | 48.06 | 47.42 | 47.69 | 7,182,306 | -0.72(-1.48%) |
May 23, 2002 | 48.35 | 48.81 | 47.36 | 48.41 | 11,962,844 | +0.20(+0.42%) |
May 22, 2002 | 48.07 | 48.43 | 47.49 | 48.21 | 8,783,079 | +0.32(+0.66%) |
May 21, 2002 | 48.44 | 48.78 | 47.81 | 47.89 | 7,760,794 | -0.57(-1.18%) |
May 20, 2002 | 49.04 | 49.05 | 48.17 | 48.47 | 7,893,741 | -0.71(-1.45%) |
May 17, 2002 | 49.50 | 49.59 | 48.78 | 49.18 | 10,236,442 | +0.14(+0.28%) |
May 16, 2002 | 48.32 | 49.36 | 47.86 | 49.04 | 11,793,305 | +0.55(+1.12%) |
May 15, 2002 | 48.55 | 49.64 | 48.24 | 48.50 | 14,901,805 | -0.56(-1.15%) |
May 14, 2002 | 48.50 | 49.06 | 47.17 | 49.06 | 16,770,389 | +1.89(+4.00%) |
May 13, 2002 | 46.06 | 47.23 | 45.63 | 47.17 | 11,373,902 | +1.44(+3.15%) |
May 10, 2002 | 45.88 | 46.20 | 45.48 | 45.73 | 12,870,128 | -0.14(-0.31%) |
May 09, 2002 | 47.00 | 47.63 | 45.34 | 45.87 | 17,651,014 | -1.45(-3.06%) |
May 08, 2002 | 44.88 | 47.52 | 44.88 | 47.32 | 22,267,764 | +3.41(+7.78%) |
May 07, 2002 | 44.13 | 44.48 | 43.57 | 43.90 | 30,350,908 | +0.29(+0.66%) |
May 06, 2002 | 46.89 | 46.99 | 43.62 | 43.62 | 23,781,414 | -3.32(-7.07%) |
May 03, 2002 | 47.69 | 47.92 | 46.55 | 46.93 | 15,083,018 | -1.19(-2.48%) |
May 02, 2002 | 48.06 | 48.67 | 47.71 | 48.13 | 11,470,258 | -0.25(-0.52%) |
May 01, 2002 | 48.12 | 48.58 | 46.87 | 48.38 | 21,264,296 | +0.31(+0.64%) |
Apr 30, 2002 | 48.16 | 48.91 | 47.94 | 48.07 | 15,479,595 | -0.07(-0.15%) |
Apr 29, 2002 | 48.62 | 48.84 | 47.95 | 48.15 | 11,387,841 | -0.47(-0.97%) |
Apr 26, 2002 | 49.76 | 49.91 | 48.61 | 48.62 | 11,646,767 | -1.15(-2.31%) |
Apr 25, 2002 | 49.38 | 49.88 | 49.22 | 49.76 | 11,970,511 | +0.12(+0.24%) |
Apr 24, 2002 | 50.62 | 50.65 | 49.51 | 49.64 | 11,361,530 | -0.48(-0.95%) |
Apr 23, 2002 | 50.70 | 51.12 | 50.07 | 50.12 | 8,963,247 | -0.34(-0.68%) |
Apr 22, 2002 | 51.05 | 51.05 | 50.14 | 50.46 | 11,774,835 | -0.61(-1.20%) |
Apr 19, 2002 | 51.59 | 51.67 | 50.27 | 51.08 | 16,157,924 | +0.03(+0.06%) |
Apr 18, 2002 | 49.91 | 51.14 | 49.87 | 51.05 | 25,724,400 | +2.38(+4.88%) |
Apr 17, 2002 | 49.96 | 50.05 | 48.21 | 48.67 | 19,200,734 | -0.80(-1.61%) |
Apr 16, 2002 | 49.56 | 49.84 | 49.12 | 49.47 | 13,822,890 | +0.49(+1.00%) |
Apr 15, 2002 | 49.64 | 49.70 | 48.61 | 48.98 | 15,458,163 | -0.14(-0.29%) |
Apr 12, 2002 | 50.25 | 50.48 | 48.44 | 49.13 | 27,564,060 | +0.81(+1.67%) |
Apr 11, 2002 | 50.53 | 50.80 | 47.83 | 48.32 | 40,674,820 | -2.77(-5.42%) |
Apr 10, 2002 | 50.76 | 51.62 | 50.62 | 51.08 | 22,902,358 | +0.73(+1.45%) |
Apr 09, 2002 | 50.79 | 50.80 | 49.99 | 50.35 | 30,289,748 | +0.19(+0.38%) |
Apr 08, 2002 | 50.22 | 50.84 | 48.98 | 50.17 | 71,800,936 | -5.65(-10.12%) |
Apr 05, 2002 | 57.87 | 58.11 | 55.81 | 55.81 | 17,078,974 | -2.06(-3.56%) |
Apr 04, 2002 | 57.37 | 58.05 | 57.10 | 57.87 | 10,330,011 | +0.51(+0.88%) |
Apr 03, 2002 | 58.19 | 58.25 | 56.76 | 57.37 | 13,328,040 | -0.57(-0.98%) |
Apr 02, 2002 | 58.54 | 58.54 | 57.68 | 57.94 | 12,862,984 | -1.10(-1.86%) |