Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 40.29 | 41.58 | 40.24 | 40.66 | 19,381,546 | +0.06(+0.14%) |
Jun 27, 2002 | 40.21 | 40.75 | 39.02 | 40.61 | 18,787,470 | +1.04(+2.64%) |
Jun 26, 2002 | 37.33 | 39.87 | 37.33 | 39.56 | 20,441,142 | +0.82(+2.11%) |
Jun 25, 2002 | 39.70 | 40.35 | 38.63 | 38.74 | 15,148,119 | -0.62(-1.58%) |
Jun 24, 2002 | 37.98 | 40.37 | 37.98 | 39.36 | 26,007,740 | +0.54(+1.38%) |
Jun 21, 2002 | 39.53 | 40.09 | 38.51 | 38.83 | 27,521,526 | -1.60(-3.95%) |
Jun 20, 2002 | 41.79 | 41.84 | 40.34 | 40.42 | 19,684,870 | -1.00(-2.41%) |
Jun 19, 2002 | 41.90 | 42.47 | 41.37 | 41.42 | 16,742,825 | -1.46(-3.41%) |
Jun 18, 2002 | 42.69 | 43.43 | 42.62 | 42.89 | 12,823,523 | -0.68(-1.56%) |
Jun 17, 2002 | 43.02 | 43.91 | 42.45 | 43.56 | 13,768,731 | +0.55(+1.27%) |
Jun 14, 2002 | 41.90 | 43.36 | 41.37 | 43.02 | 15,213,989 | +0.32(+0.75%) |
Jun 13, 2002 | 42.61 | 43.71 | 42.53 | 42.69 | 15,776,369 | +0.54(+1.27%) |
Jun 12, 2002 | 42.58 | 42.89 | 41.37 | 42.16 | 23,543,612 | -0.47(-1.11%) |
Jun 11, 2002 | 43.97 | 44.19 | 42.47 | 42.63 | 14,083,210 | -0.74(-1.71%) |
Jun 10, 2002 | 43.91 | 44.50 | 43.26 | 43.37 | 12,529,230 | -0.85(-1.92%) |
Jun 07, 2002 | 44.32 | 44.53 | 43.49 | 44.22 | 16,484,301 | -0.77(-1.71%) |
Jun 06, 2002 | 45.49 | 45.72 | 44.55 | 44.99 | 9,810,827 | -0.50(-1.10%) |
Jun 05, 2002 | 44.98 | 45.58 | 44.68 | 45.49 | 12,699,750 | +0.70(+1.56%) |
Jun 04, 2002 | 44.11 | 44.98 | 43.82 | 44.79 | 12,878,769 | +0.68(+1.54%) |
Jun 03, 2002 | 45.60 | 45.69 | 44.05 | 44.11 | 14,844,972 | -1.32(-2.91%) |
May 31, 2002 | 46.34 | 46.34 | 45.41 | 45.43 | 9,077,043 | -1.02(-2.19%) |
May 30, 2002 | 45.52 | 46.45 | 45.30 | 46.45 | 13,057,435 | +0.37(+0.80%) |
May 29, 2002 | 46.03 | 46.31 | 45.74 | 46.08 | 8,002,749 | -0.27(-0.58%) |
May 28, 2002 | 46.76 | 46.94 | 46.13 | 46.35 | 8,060,475 | -0.58(-1.23%) |
May 24, 2002 | 47.24 | 47.30 | 46.66 | 46.93 | 7,298,890 | -0.71(-1.48%) |
May 23, 2002 | 47.58 | 48.03 | 46.60 | 47.64 | 12,157,026 | +0.20(+0.42%) |
May 22, 2002 | 47.30 | 47.66 | 46.73 | 47.44 | 8,925,647 | +0.31(+0.66%) |
May 21, 2002 | 47.67 | 48.00 | 47.04 | 47.13 | 7,886,767 | -0.56(-1.18%) |
May 20, 2002 | 48.26 | 48.26 | 47.40 | 47.69 | 8,021,873 | -0.70(-1.45%) |
May 17, 2002 | 48.71 | 48.79 | 48.00 | 48.39 | 10,402,601 | +0.14(+0.28%) |
May 16, 2002 | 47.55 | 48.57 | 47.10 | 48.26 | 11,984,735 | +0.54(+1.12%) |
May 15, 2002 | 47.78 | 48.84 | 47.47 | 47.72 | 15,143,692 | -0.55(-1.15%) |
May 14, 2002 | 47.72 | 48.27 | 46.42 | 48.27 | 17,042,608 | +1.86(+4.00%) |
May 13, 2002 | 45.32 | 46.47 | 44.90 | 46.42 | 11,558,524 | +1.42(+3.15%) |
May 10, 2002 | 45.15 | 45.46 | 44.76 | 45.00 | 13,079,037 | -0.14(-0.31%) |
May 09, 2002 | 46.25 | 46.87 | 44.61 | 45.14 | 17,937,528 | -1.42(-3.06%) |
May 08, 2002 | 44.16 | 46.76 | 44.16 | 46.56 | 22,629,216 | +3.36(+7.78%) |
May 07, 2002 | 43.42 | 43.77 | 42.88 | 43.20 | 30,843,566 | +0.28(+0.66%) |
May 06, 2002 | 46.14 | 46.24 | 42.92 | 42.92 | 24,167,436 | -3.26(-7.07%) |
May 03, 2002 | 46.93 | 47.16 | 45.81 | 46.18 | 15,327,846 | -1.17(-2.48%) |
May 02, 2002 | 47.30 | 47.89 | 46.95 | 47.36 | 11,656,444 | -0.25(-0.52%) |
May 01, 2002 | 47.35 | 47.81 | 46.12 | 47.61 | 21,609,460 | +0.30(+0.64%) |
Apr 30, 2002 | 47.39 | 48.13 | 47.17 | 47.30 | 15,730,861 | -0.07(-0.15%) |
Apr 29, 2002 | 47.84 | 48.06 | 47.18 | 47.38 | 11,572,689 | -0.46(-0.97%) |
Apr 26, 2002 | 48.96 | 49.11 | 47.83 | 47.84 | 11,835,818 | -1.13(-2.31%) |
Apr 25, 2002 | 48.60 | 49.09 | 48.44 | 48.97 | 12,164,817 | +0.12(+0.24%) |
Apr 24, 2002 | 49.81 | 49.84 | 48.72 | 48.85 | 11,545,952 | -0.47(-0.95%) |
Apr 23, 2002 | 49.90 | 50.31 | 49.27 | 49.32 | 9,108,739 | -0.34(-0.68%) |
Apr 22, 2002 | 50.23 | 50.23 | 49.34 | 49.66 | 11,965,965 | -0.60(-1.20%) |
Apr 19, 2002 | 50.77 | 50.84 | 49.47 | 50.26 | 16,420,201 | +0.03(+0.06%) |
Apr 18, 2002 | 49.12 | 50.32 | 49.08 | 50.23 | 26,141,962 | +2.34(+4.88%) |
Apr 17, 2002 | 49.16 | 49.25 | 47.44 | 47.90 | 19,512,402 | -0.79(-1.61%) |
Apr 16, 2002 | 48.77 | 49.05 | 48.33 | 48.68 | 14,047,265 | +0.48(+1.00%) |
Apr 15, 2002 | 48.85 | 48.91 | 47.83 | 48.20 | 15,709,081 | -0.14(-0.29%) |
Apr 12, 2002 | 49.45 | 49.67 | 47.66 | 48.34 | 28,011,482 | +0.80(+1.67%) |
Apr 11, 2002 | 49.73 | 49.99 | 47.07 | 47.55 | 41,335,056 | -2.72(-5.42%) |
Apr 10, 2002 | 49.95 | 50.80 | 49.81 | 50.27 | 23,274,110 | +0.72(+1.45%) |
Apr 09, 2002 | 49.98 | 49.99 | 49.19 | 49.55 | 30,781,414 | +0.19(+0.38%) |
Apr 08, 2002 | 49.41 | 50.03 | 48.20 | 49.36 | 72,966,416 | -5.56(-10.12%) |
Apr 05, 2002 | 56.95 | 57.18 | 54.92 | 54.92 | 17,356,202 | -2.03(-3.56%) |
Apr 04, 2002 | 56.45 | 57.12 | 56.19 | 56.95 | 10,497,688 | +0.50(+0.88%) |
Apr 03, 2002 | 57.27 | 57.32 | 55.85 | 56.45 | 13,544,381 | -0.56(-0.98%) |
Apr 02, 2002 | 57.60 | 57.61 | 56.76 | 57.01 | 13,071,777 | -1.08(-1.86%) |