Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.32 | 36.79 | 36.00 | 36.00 | 3,786,002 | -0.42(-1.15%) |
Jun 27, 2002 | 36.25 | 36.41 | 35.53 | 36.41 | 5,501,463 | +0.69(+1.92%) |
Jun 26, 2002 | 34.94 | 38.52 | 34.90 | 35.73 | 8,728,908 | -0.02(-0.06%) |
Jun 25, 2002 | 36.49 | 36.67 | 35.52 | 35.75 | 1,892,245 | -0.63(-1.72%) |
Jun 21, 2002 | 36.45 | 36.79 | 36.22 | 36.37 | 2,157,170 | -0.08(-0.22%) |
Jun 20, 2002 | 36.63 | 36.99 | 36.26 | 36.45 | 2,497,139 | -0.08(-0.22%) |
Jun 19, 2002 | 36.81 | 37.47 | 36.53 | 36.53 | 2,956,476 | -0.75(-2.01%) |
Jun 18, 2002 | 37.14 | 37.55 | 36.99 | 37.28 | 2,399,429 | +0.10(+0.28%) |
Jun 17, 2002 | 36.43 | 37.25 | 36.43 | 37.18 | 1,862,277 | +0.85(+2.33%) |
Jun 14, 2002 | 35.58 | 36.37 | 35.15 | 36.33 | 4,273,795 | -0.32(-0.87%) |
Jun 12, 2002 | 36.54 | 36.81 | 36.12 | 36.65 | 3,253,635 | +0.12(+0.33%) |
Jun 11, 2002 | 37.33 | 37.40 | 36.53 | 36.53 | 2,659,569 | -0.60(-1.60%) |
Jun 10, 2002 | 37.25 | 37.51 | 37.01 | 37.13 | 3,081,131 | -0.04(-0.11%) |
Jun 07, 2002 | 36.23 | 37.33 | 36.22 | 37.17 | 3,159,199 | +0.33(+0.91%) |
Jun 06, 2002 | 37.55 | 37.57 | 36.75 | 36.83 | 2,387,845 | -0.73(-1.94%) |
Jun 05, 2002 | 37.55 | 37.66 | 37.22 | 37.57 | 2,014,131 | -0.75(-1.97%) |
May 31, 2002 | 38.74 | 39.01 | 38.32 | 38.32 | 7,715,043 | -0.64(-1.65%) |
May 28, 2002 | 39.23 | 39.23 | 38.52 | 38.96 | 3,757,545 | -0.10(-0.25%) |
May 27, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | +0.00(+0.00%) |
May 24, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | -0.63(-1.58%) |
May 23, 2002 | 39.19 | 39.71 | 38.72 | 39.69 | 3,002,561 | +0.77(+1.99%) |
May 22, 2002 | 39.03 | 39.38 | 38.66 | 38.92 | 2,441,737 | -0.24(-0.61%) |
May 21, 2002 | 39.85 | 39.96 | 39.02 | 39.15 | 3,078,613 | -0.60(-1.52%) |
May 20, 2002 | 40.21 | 40.21 | 39.71 | 39.76 | 2,337,228 | -0.51(-1.26%) |
May 17, 2002 | 40.19 | 40.41 | 39.92 | 40.27 | 2,040,321 | +0.12(+0.31%) |
May 16, 2002 | 40.64 | 40.64 | 40.01 | 40.14 | 1,828,532 | -0.48(-1.18%) |
May 15, 2002 | 40.40 | 40.83 | 40.17 | 40.62 | 2,270,493 | -0.04(-0.10%) |
May 14, 2002 | 39.99 | 40.66 | 39.80 | 40.66 | 11,828,927 | +1.19(+3.02%) |
May 13, 2002 | 38.97 | 39.49 | 38.92 | 39.47 | 2,826,784 | +0.50(+1.29%) |
May 10, 2002 | 39.71 | 39.73 | 38.88 | 38.97 | 2,252,109 | -0.66(-1.67%) |
May 09, 2002 | 40.34 | 40.34 | 39.59 | 39.63 | 2,163,214 | -0.71(-1.77%) |
May 08, 2002 | 40.07 | 40.35 | 39.90 | 40.34 | 2,800,342 | +0.94(+2.39%) |
May 07, 2002 | 39.90 | 39.92 | 39.39 | 39.40 | 1,639,912 | -0.29(-0.72%) |
May 06, 2002 | 40.46 | 40.63 | 39.69 | 39.69 | 3,421,101 | -0.77(-1.91%) |
May 03, 2002 | 40.70 | 40.70 | 40.23 | 40.46 | 1,882,172 | -0.18(-0.44%) |
May 02, 2002 | 40.46 | 40.74 | 40.36 | 40.64 | 1,173,776 | +0.14(+0.34%) |
May 01, 2002 | 40.31 | 40.50 | 39.69 | 40.50 | 1,807,127 | +0.28(+0.69%) |
Apr 30, 2002 | 39.63 | 40.37 | 39.56 | 40.23 | 1,818,459 | +0.65(+1.64%) |
Apr 29, 2002 | 39.71 | 39.78 | 39.35 | 39.58 | 4,466,948 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.46 | 39.46 | 39.46 | 2,771,130 | -0.77(-1.91%) |
Apr 25, 2002 | 39.95 | 40.32 | 39.79 | 40.23 | 57,971,112 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.02 | 40.12 | 1,379,269 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.54 | 40.25 | 40.46 | 2,264,197 | +0.14(+0.35%) |
Apr 22, 2002 | 40.82 | 40.86 | 40.31 | 40.32 | 1,897,534 | -0.54(-1.32%) |
Apr 19, 2002 | 41.14 | 41.15 | 40.86 | 40.86 | 958,462 | -0.03(-0.08%) |
Apr 18, 2002 | 41.12 | 41.19 | 40.56 | 40.89 | 2,970,578 | -0.17(-0.43%) |
Apr 17, 2002 | 41.60 | 41.60 | 41.00 | 41.07 | 8,604,253 | -0.35(-0.84%) |
Apr 16, 2002 | 40.86 | 41.42 | 40.80 | 41.42 | 1,714,202 | +1.01(+2.51%) |
Apr 15, 2002 | 40.90 | 41.00 | 40.34 | 40.40 | 3,581,013 | -0.30(-0.73%) |
Apr 12, 2002 | 40.11 | 40.70 | 39.81 | 40.70 | 3,731,355 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.72 | 39.82 | 1,895,771 | -0.65(-1.60%) |
Apr 10, 2002 | 39.91 | 40.46 | 39.84 | 40.46 | 2,641,689 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.70 | 1,201,981 | -0.15(-0.37%) |
Apr 08, 2002 | 38.92 | 39.84 | 38.92 | 39.84 | 1,463,380 | +0.49(+1.25%) |
Apr 05, 2002 | 39.55 | 39.67 | 39.19 | 39.35 | 1,026,708 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.63 | 39.05 | 39.41 | 2,635,645 | +0.15(+0.39%) |
Apr 03, 2002 | 39.61 | 39.67 | 39.12 | 39.25 | 7,649,819 | -0.28(-0.71%) |
Apr 02, 2002 | 39.47 | 39.87 | 39.43 | 39.53 | 7,402,271 | -0.25(-0.64%) |