Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 38.85 | 39.60 | 38.76 | 39.60 | 8,160,639 | +0.81(+2.08%) |
Jun 27, 2002 | 38.66 | 38.95 | 38.47 | 38.79 | 3,734,276 | +0.19(+0.48%) |
Jun 26, 2002 | 38.44 | 38.96 | 38.28 | 38.60 | 3,774,822 | -0.01(-0.02%) |
Jun 25, 2002 | 39.08 | 39.44 | 38.28 | 38.61 | 8,645,007 | -1.07(-2.70%) |
Jun 21, 2002 | 39.89 | 40.07 | 39.56 | 39.68 | 2,567,490 | -0.29(-0.72%) |
Jun 20, 2002 | 40.11 | 40.16 | 39.83 | 39.97 | 2,215,676 | -0.17(-0.43%) |
Jun 19, 2002 | 40.08 | 40.40 | 40.05 | 40.14 | 2,203,825 | +0.02(+0.05%) |
Jun 18, 2002 | 39.69 | 40.36 | 39.62 | 40.12 | 2,281,641 | +0.22(+0.56%) |
Jun 17, 2002 | 39.63 | 40.01 | 39.61 | 39.90 | 2,809,830 | +0.22(+0.57%) |
Jun 14, 2002 | 39.82 | 40.03 | 39.58 | 39.67 | 2,482,500 | -0.26(-0.66%) |
Jun 12, 2002 | 40.11 | 40.16 | 39.68 | 39.94 | 3,055,288 | -0.24(-0.59%) |
Jun 11, 2002 | 39.92 | 40.31 | 39.92 | 40.17 | 3,825,348 | +0.17(+0.43%) |
Jun 10, 2002 | 39.30 | 40.25 | 39.29 | 40.00 | 4,760,711 | +0.65(+1.65%) |
Jun 07, 2002 | 39.21 | 39.39 | 39.12 | 39.35 | 1,734,428 | -0.03(-0.07%) |
Jun 06, 2002 | 39.37 | 39.52 | 39.21 | 39.38 | 2,225,189 | +0.04(+0.10%) |
Jun 05, 2002 | 39.40 | 39.42 | 39.16 | 39.34 | 2,389,400 | +0.62(+1.61%) |
May 31, 2002 | 38.47 | 38.72 | 38.28 | 38.72 | 6,159,232 | +1.33(+3.57%) |
May 28, 2002 | 37.55 | 37.55 | 37.21 | 37.38 | 2,205,852 | -0.06(-0.15%) |
May 27, 2002 | 37.38 | 37.63 | 37.35 | 37.44 | 1,135,440 | +0.00(+0.00%) |
May 24, 2002 | 37.38 | 37.63 | 37.35 | 37.44 | 1,135,440 | -0.03(-0.07%) |
May 23, 2002 | 37.32 | 37.50 | 37.03 | 37.47 | 1,593,921 | +0.12(+0.31%) |
May 22, 2002 | 37.24 | 37.35 | 37.18 | 37.35 | 1,812,401 | -0.01(-0.03%) |
May 21, 2002 | 37.73 | 37.77 | 37.19 | 37.37 | 1,978,951 | -0.43(-1.14%) |
May 20, 2002 | 38.06 | 38.17 | 37.71 | 37.80 | 1,465,577 | -0.39(-1.02%) |
May 17, 2002 | 38.12 | 38.29 | 37.90 | 38.19 | 1,530,139 | -0.02(-0.05%) |
May 16, 2002 | 38.24 | 38.30 | 38.05 | 38.21 | 898,247 | -0.08(-0.20%) |
May 15, 2002 | 38.19 | 38.28 | 37.97 | 38.28 | 1,587,215 | +0.06(+0.17%) |
May 14, 2002 | 37.98 | 38.28 | 37.98 | 38.22 | 1,513,765 | +0.39(+1.03%) |
May 13, 2002 | 37.64 | 37.88 | 37.64 | 37.83 | 1,190,957 | +0.16(+0.43%) |
May 10, 2002 | 37.47 | 37.79 | 37.47 | 37.67 | 29,333,390 | +0.21(+0.55%) |
May 09, 2002 | 38.01 | 38.19 | 37.43 | 37.46 | 4,602,270 | -0.81(-2.11%) |
May 08, 2002 | 37.88 | 38.27 | 37.88 | 38.27 | 1,606,085 | +0.40(+1.07%) |
May 07, 2002 | 38.31 | 38.33 | 37.81 | 37.87 | 1,846,397 | -0.34(-0.89%) |
May 06, 2002 | 38.45 | 38.65 | 38.15 | 38.21 | 1,198,131 | -0.33(-0.87%) |
May 03, 2002 | 38.38 | 38.60 | 38.29 | 38.54 | 1,775,130 | +0.11(+0.28%) |
May 02, 2002 | 38.22 | 38.47 | 38.22 | 38.43 | 1,477,429 | +0.05(+0.13%) |
May 01, 2002 | 38.50 | 38.55 | 38.14 | 38.38 | 2,840,863 | -0.12(-0.32%) |
Apr 30, 2002 | 38.39 | 38.50 | 38.10 | 38.50 | 2,748,855 | +0.20(+0.52%) |
Apr 29, 2002 | 38.99 | 38.99 | 38.19 | 38.30 | 3,806,167 | -0.44(-1.13%) |
Apr 26, 2002 | 38.71 | 38.85 | 38.57 | 38.74 | 1,558,053 | +0.12(+0.32%) |
Apr 25, 2002 | 38.43 | 38.67 | 38.38 | 38.62 | 1,823,941 | +0.19(+0.48%) |
Apr 24, 2002 | 38.92 | 38.94 | 38.32 | 38.43 | 1,860,432 | -0.31(-0.79%) |
Apr 23, 2002 | 39.05 | 39.10 | 38.69 | 38.74 | 1,985,812 | -0.31(-0.79%) |
Apr 22, 2002 | 39.14 | 39.27 | 38.99 | 39.05 | 1,494,895 | -0.35(-0.90%) |
Apr 19, 2002 | 39.12 | 39.47 | 39.06 | 39.40 | 2,097,314 | +0.27(+0.69%) |
Apr 18, 2002 | 39.12 | 39.42 | 38.96 | 39.13 | 2,933,495 | +0.08(+0.20%) |
Apr 17, 2002 | 39.10 | 39.21 | 38.88 | 39.05 | 2,026,514 | -0.03(-0.08%) |
Apr 16, 2002 | 38.73 | 39.12 | 38.71 | 39.08 | 2,376,456 | +0.38(+0.99%) |
Apr 15, 2002 | 38.70 | 38.83 | 38.54 | 38.70 | 1,205,772 | -0.23(-0.59%) |
Apr 12, 2002 | 38.82 | 39.09 | 38.74 | 38.93 | 2,791,272 | +0.21(+0.55%) |
Apr 11, 2002 | 38.89 | 38.96 | 38.58 | 38.72 | 1,469,632 | -0.28(-0.71%) |
Apr 10, 2002 | 39.01 | 39.10 | 38.74 | 38.99 | 31,189 | +0.15(+0.38%) |
Apr 09, 2002 | 38.79 | 38.89 | 38.57 | 38.85 | 1,525,149 | +0.17(+0.45%) |
Apr 08, 2002 | 38.80 | 38.80 | 38.49 | 38.67 | 1,893,025 | -0.25(-0.64%) |
Apr 05, 2002 | 38.80 | 38.99 | 38.73 | 38.92 | 2,331,856 | +0.20(+0.51%) |
Apr 04, 2002 | 38.28 | 38.80 | 38.17 | 38.73 | 3,097,705 | +0.44(+1.16%) |
Apr 03, 2002 | 38.35 | 38.35 | 38.01 | 38.28 | 3,079,304 | -0.06(-0.17%) |
Apr 02, 2002 | 38.67 | 38.67 | 38.32 | 38.35 | 2,294,897 | -0.48(-1.24%) |