Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 37.06 | 37.47 | 35.21 | 35.34 | 11,151,005 | -2.15(-5.73%) |
Jun 27, 2002 | 36.53 | 37.49 | 36.06 | 37.49 | 3,704,179 | +1.08(+2.96%) |
Jun 26, 2002 | 35.65 | 36.88 | 34.95 | 36.41 | 4,693,270 | +0.55(+1.54%) |
Jun 25, 2002 | 36.30 | 37.15 | 35.71 | 35.86 | 3,683,909 | -0.73(-1.99%) |
Jun 21, 2002 | 37.06 | 37.32 | 36.50 | 36.58 | 5,785,307 | -1.10(-2.93%) |
Jun 20, 2002 | 37.84 | 38.34 | 37.60 | 37.69 | 2,861,131 | -0.33(-0.87%) |
Jun 19, 2002 | 38.85 | 39.16 | 37.62 | 38.02 | 3,798,827 | -1.23(-3.13%) |
Jun 18, 2002 | 38.86 | 39.47 | 38.56 | 39.25 | 3,680,079 | +0.15(+0.38%) |
Jun 17, 2002 | 37.81 | 39.44 | 37.79 | 39.10 | 5,084,309 | +1.22(+3.23%) |
Jun 14, 2002 | 37.59 | 38.22 | 36.84 | 37.87 | 3,921,086 | +1.22(+3.33%) |
Jun 12, 2002 | 37.44 | 37.80 | 36.40 | 36.65 | 5,872,772 | -0.78(-2.09%) |
Jun 11, 2002 | 38.26 | 38.60 | 37.32 | 37.44 | 8,452,195 | -0.98(-2.54%) |
Jun 10, 2002 | 38.22 | 38.84 | 37.91 | 38.41 | 3,921,086 | +0.01(+0.02%) |
Jun 07, 2002 | 38.45 | 38.72 | 37.69 | 38.41 | 6,457,894 | -0.05(-0.13%) |
Jun 06, 2002 | 39.35 | 39.37 | 38.41 | 38.46 | 4,809,304 | -0.80(-2.04%) |
Jun 05, 2002 | 38.97 | 39.26 | 38.69 | 39.26 | 4,776,744 | -1.28(-3.15%) |
May 31, 2002 | 40.81 | 41.03 | 40.35 | 40.54 | 4,656,879 | +0.46(+1.14%) |
May 28, 2002 | 40.19 | 40.41 | 39.97 | 40.08 | 3,337,081 | +0.10(+0.25%) |
May 27, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,751,799 | +0.00(+0.00%) |
May 24, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,747,969 | -0.65(-1.60%) |
May 23, 2002 | 40.38 | 40.66 | 39.66 | 40.63 | 5,965,664 | +0.43(+1.08%) |
May 22, 2002 | 40.35 | 40.61 | 39.98 | 40.20 | 4,293,931 | +0.10(+0.25%) |
May 21, 2002 | 40.10 | 40.71 | 39.91 | 40.10 | 4,881,926 | +0.00(+0.00%) |
May 20, 2002 | 40.72 | 41.03 | 39.94 | 40.10 | 4,024,991 | -0.63(-1.54%) |
May 17, 2002 | 39.66 | 40.86 | 39.57 | 40.72 | 4,482,906 | +1.00(+2.51%) |
May 16, 2002 | 39.79 | 39.94 | 39.34 | 39.73 | 6,284,241 | -0.06(-0.16%) |
May 15, 2002 | 40.79 | 40.91 | 39.53 | 39.79 | 6,978,216 | -1.37(-3.33%) |
May 14, 2002 | 40.58 | 41.26 | 40.58 | 41.16 | 5,204,334 | +0.70(+1.73%) |
May 13, 2002 | 40.29 | 40.54 | 40.17 | 40.46 | 3,557,819 | -0.08(-0.20%) |
May 10, 2002 | 40.73 | 41.02 | 40.36 | 40.54 | 5,168,901 | -0.19(-0.46%) |
May 09, 2002 | 41.92 | 41.95 | 40.63 | 40.73 | 12,850,190 | -1.48(-3.50%) |
May 08, 2002 | 40.98 | 42.51 | 40.74 | 42.21 | 3,760,681 | +1.58(+3.89%) |
May 07, 2002 | 41.35 | 41.71 | 40.41 | 40.63 | 5,807,333 | -0.45(-1.10%) |
May 06, 2002 | 41.98 | 41.98 | 41.06 | 41.08 | 3,731,951 | -0.83(-1.99%) |
May 03, 2002 | 42.13 | 42.35 | 41.68 | 41.92 | 6,382,081 | -0.69(-1.62%) |
May 02, 2002 | 41.98 | 42.77 | 41.70 | 42.60 | 6,131,656 | +0.50(+1.19%) |
May 01, 2002 | 41.98 | 42.39 | 41.73 | 42.10 | 9,411,758 | +0.72(+1.74%) |
Apr 30, 2002 | 39.85 | 41.56 | 39.47 | 41.38 | 21,268,708 | -1.41(-3.29%) |
Apr 29, 2002 | 43.71 | 43.72 | 42.33 | 42.79 | 2,489,883 | -1.08(-2.46%) |
Apr 26, 2002 | 44.11 | 44.36 | 43.54 | 43.87 | 4,310,211 | -0.24(-0.54%) |
Apr 25, 2002 | 43.79 | 44.76 | 43.49 | 44.11 | 27,580,242 | +0.32(+0.73%) |
Apr 24, 2002 | 44.88 | 45.27 | 43.76 | 43.79 | 7,014,766 | -1.26(-2.80%) |
Apr 23, 2002 | 46.05 | 46.08 | 44.78 | 45.05 | 4,552,974 | -0.95(-2.06%) |
Apr 22, 2002 | 46.36 | 46.36 | 45.52 | 45.99 | 4,542,600 | -0.27(-0.58%) |
Apr 19, 2002 | 46.46 | 46.46 | 46.06 | 46.26 | 4,296,804 | -0.20(-0.43%) |
Apr 18, 2002 | 46.27 | 46.56 | 45.17 | 46.46 | 5,595,214 | +0.55(+1.19%) |
Apr 17, 2002 | 46.24 | 46.49 | 45.31 | 45.92 | 5,598,406 | -0.51(-1.11%) |
Apr 16, 2002 | 46.58 | 46.99 | 46.05 | 46.43 | 8,674,688 | -0.68(-1.45%) |
Apr 15, 2002 | 46.99 | 48.23 | 46.51 | 47.12 | 7,910,805 | +1.12(+2.42%) |
Apr 12, 2002 | 46.65 | 46.66 | 45.74 | 46.00 | 6,756,521 | -0.62(-1.33%) |
Apr 11, 2002 | 47.05 | 47.34 | 46.43 | 46.62 | 5,278,232 | -0.40(-0.85%) |
Apr 10, 2002 | 46.73 | 47.22 | 46.43 | 47.02 | 4,664,380 | +0.30(+0.64%) |
Apr 09, 2002 | 46.86 | 47.05 | 46.61 | 46.72 | 4,492,642 | +0.04(+0.09%) |
Apr 08, 2002 | 47.21 | 47.55 | 46.24 | 46.68 | 6,427,569 | -0.53(-1.13%) |
Apr 05, 2002 | 48.17 | 48.17 | 46.86 | 47.21 | 6,863,458 | -0.53(-1.12%) |
Apr 04, 2002 | 47.62 | 47.99 | 47.21 | 47.74 | 6,242,583 | -0.90(-1.85%) |
Apr 03, 2002 | 49.33 | 49.35 | 47.93 | 48.64 | 4,957,899 | -0.69(-1.40%) |
Apr 02, 2002 | 48.62 | 49.43 | 48.37 | 49.33 | 5,189,331 | +0.64(+1.31%) |