Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.50 | 36.90 | 34.68 | 34.80 | 11,323,311 | -2.12(-5.73%) |
Jun 27, 2002 | 35.97 | 36.92 | 35.51 | 36.92 | 3,761,417 | +1.06(+2.96%) |
Jun 26, 2002 | 35.11 | 36.32 | 34.42 | 35.85 | 4,765,790 | +0.54(+1.54%) |
Jun 25, 2002 | 35.75 | 36.59 | 35.17 | 35.31 | 3,740,833 | -0.72(-1.99%) |
Jun 21, 2002 | 36.50 | 36.75 | 35.95 | 36.03 | 5,874,702 | -1.09(-2.93%) |
Jun 20, 2002 | 37.27 | 37.76 | 37.03 | 37.11 | 2,905,341 | -0.33(-0.87%) |
Jun 19, 2002 | 38.25 | 38.56 | 37.05 | 37.44 | 3,857,527 | -1.21(-3.13%) |
Jun 18, 2002 | 38.27 | 38.86 | 37.98 | 38.65 | 3,736,943 | +0.15(+0.38%) |
Jun 17, 2002 | 37.24 | 38.84 | 37.22 | 38.50 | 5,162,872 | +1.20(+3.23%) |
Jun 14, 2002 | 37.01 | 37.64 | 36.28 | 37.30 | 3,981,675 | +1.20(+3.33%) |
Jun 12, 2002 | 36.87 | 37.22 | 35.85 | 36.09 | 5,963,518 | -0.77(-2.09%) |
Jun 11, 2002 | 37.67 | 38.01 | 36.75 | 36.87 | 8,582,799 | -0.96(-2.54%) |
Jun 10, 2002 | 37.64 | 38.25 | 37.33 | 37.83 | 3,981,675 | +0.01(+0.02%) |
Jun 07, 2002 | 37.87 | 38.13 | 37.12 | 37.82 | 6,557,682 | -0.05(-0.13%) |
Jun 06, 2002 | 38.75 | 38.77 | 37.83 | 37.87 | 4,883,618 | -0.79(-2.04%) |
Jun 05, 2002 | 38.38 | 38.66 | 38.10 | 38.66 | 4,850,555 | -1.26(-3.15%) |
May 31, 2002 | 40.19 | 40.41 | 39.73 | 39.92 | 4,728,837 | +0.45(+1.14%) |
May 28, 2002 | 39.58 | 39.80 | 39.36 | 39.47 | 3,388,646 | +0.10(+0.25%) |
May 27, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,794,320 | +0.00(+0.00%) |
May 24, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,790,430 | -0.64(-1.60%) |
May 23, 2002 | 39.77 | 40.04 | 39.06 | 40.01 | 6,057,845 | +0.43(+1.08%) |
May 22, 2002 | 39.73 | 39.99 | 39.37 | 39.59 | 4,360,281 | +0.10(+0.25%) |
May 21, 2002 | 39.49 | 40.09 | 39.30 | 39.49 | 4,957,362 | +0.00(+0.00%) |
May 20, 2002 | 40.11 | 40.40 | 39.33 | 39.49 | 4,087,186 | -0.62(-1.54%) |
May 17, 2002 | 39.06 | 40.23 | 38.96 | 40.11 | 4,552,176 | +0.98(+2.51%) |
May 16, 2002 | 39.19 | 39.33 | 38.74 | 39.12 | 6,381,345 | -0.06(-0.16%) |
May 15, 2002 | 40.17 | 40.28 | 38.93 | 39.19 | 7,086,044 | -1.35(-3.33%) |
May 14, 2002 | 39.96 | 40.63 | 39.96 | 40.54 | 5,284,752 | +0.69(+1.73%) |
May 13, 2002 | 39.67 | 39.92 | 39.56 | 39.85 | 3,612,795 | -0.08(-0.20%) |
May 10, 2002 | 40.11 | 40.40 | 39.74 | 39.93 | 5,248,771 | -0.19(-0.46%) |
May 09, 2002 | 41.28 | 41.31 | 40.01 | 40.11 | 13,048,752 | -1.46(-3.50%) |
May 08, 2002 | 40.35 | 41.86 | 40.12 | 41.57 | 3,818,791 | +1.55(+3.89%) |
May 07, 2002 | 40.72 | 41.07 | 39.80 | 40.01 | 5,897,068 | -0.44(-1.10%) |
May 06, 2002 | 41.34 | 41.34 | 40.43 | 40.46 | 3,789,617 | -0.82(-1.99%) |
May 03, 2002 | 41.49 | 41.71 | 41.05 | 41.28 | 6,480,697 | -0.68(-1.62%) |
May 02, 2002 | 41.34 | 42.12 | 41.06 | 41.96 | 6,226,402 | +0.49(+1.19%) |
May 01, 2002 | 41.34 | 41.74 | 41.09 | 41.46 | 9,557,189 | +0.71(+1.74%) |
Apr 30, 2002 | 39.25 | 40.93 | 38.86 | 40.75 | 21,597,354 | -1.39(-3.29%) |
Apr 29, 2002 | 43.05 | 43.05 | 41.68 | 42.14 | 2,528,356 | -1.06(-2.46%) |
Apr 26, 2002 | 43.44 | 43.68 | 42.88 | 43.20 | 4,376,812 | -0.23(-0.54%) |
Apr 25, 2002 | 43.13 | 44.08 | 42.83 | 43.44 | 28,006,414 | +0.31(+0.73%) |
Apr 24, 2002 | 44.20 | 44.58 | 43.10 | 43.12 | 7,123,159 | -1.24(-2.80%) |
Apr 23, 2002 | 45.35 | 45.38 | 44.10 | 44.36 | 4,623,327 | -0.93(-2.06%) |
Apr 22, 2002 | 45.66 | 45.66 | 44.83 | 45.29 | 4,612,792 | -0.27(-0.58%) |
Apr 19, 2002 | 45.76 | 45.76 | 45.36 | 45.56 | 4,363,198 | -0.20(-0.43%) |
Apr 18, 2002 | 45.57 | 45.85 | 44.49 | 45.76 | 5,681,671 | +0.54(+1.19%) |
Apr 17, 2002 | 45.53 | 45.78 | 44.62 | 45.22 | 5,684,913 | -0.51(-1.11%) |
Apr 16, 2002 | 45.87 | 46.28 | 45.35 | 45.73 | 8,808,730 | -0.67(-1.45%) |
Apr 15, 2002 | 46.28 | 47.50 | 45.80 | 46.40 | 8,033,043 | +1.10(+2.42%) |
Apr 12, 2002 | 45.94 | 45.95 | 45.04 | 45.30 | 6,860,923 | -0.61(-1.33%) |
Apr 11, 2002 | 46.34 | 46.62 | 45.72 | 45.91 | 5,359,792 | -0.39(-0.85%) |
Apr 10, 2002 | 46.02 | 46.50 | 45.72 | 46.31 | 4,736,455 | +0.30(+0.64%) |
Apr 09, 2002 | 46.15 | 46.34 | 45.90 | 46.01 | 4,562,063 | +0.04(+0.09%) |
Apr 08, 2002 | 46.49 | 46.83 | 45.53 | 45.97 | 6,526,888 | -0.52(-1.13%) |
Apr 05, 2002 | 47.44 | 47.44 | 46.15 | 46.49 | 6,969,512 | -0.52(-1.12%) |
Apr 04, 2002 | 46.89 | 47.26 | 46.49 | 47.02 | 6,339,044 | -0.89(-1.85%) |
Apr 03, 2002 | 48.58 | 48.59 | 47.20 | 47.90 | 5,034,509 | -0.68(-1.40%) |
Apr 02, 2002 | 47.88 | 48.68 | 47.63 | 48.58 | 5,269,517 | +0.63(+1.31%) |