Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 37.83 | 37.90 | 37.37 | 37.74 | 3,572,800 | +0.05(+0.13%) |
Jun 27, 2002 | 37.20 | 37.75 | 36.60 | 37.69 | 5,186,000 | +0.77(+2.09%) |
Jun 26, 2002 | 35.70 | 37.00 | 35.50 | 36.92 | 4,573,800 | +0.47(+1.29%) |
Jun 25, 2002 | 36.83 | 36.89 | 35.93 | 36.45 | 4,049,200 | +0.19(+0.52%) |
Jun 21, 2002 | 35.86 | 37.05 | 35.86 | 36.26 | 8,095,100 | +1.76(+5.10%) |
Jun 20, 2002 | 34.60 | 34.96 | 34.30 | 34.50 | 3,375,600 | +0.11(+0.32%) |
Jun 19, 2002 | 34.05 | 34.98 | 33.76 | 34.39 | 3,448,200 | +0.59(+1.75%) |
Jun 18, 2002 | 34.19 | 34.47 | 33.68 | 33.80 | 3,073,700 | -0.59(-1.72%) |
Jun 17, 2002 | 34.05 | 34.65 | 33.10 | 34.39 | 5,038,200 | +0.20(+0.58%) |
Jun 14, 2002 | 34.34 | 34.45 | 32.86 | 34.19 | 4,314,800 | -1.17(-3.31%) |
Jun 12, 2002 | 34.27 | 35.50 | 34.27 | 35.36 | 4,272,300 | +0.99(+2.88%) |
Jun 11, 2002 | 35.65 | 35.85 | 34.34 | 34.37 | 3,206,100 | -1.00(-2.83%) |
Jun 10, 2002 | 35.85 | 35.85 | 35.18 | 35.37 | 2,344,600 | -0.14(-0.39%) |
Jun 07, 2002 | 34.99 | 35.78 | 34.35 | 35.51 | 2,763,700 | +0.57(+1.63%) |
Jun 06, 2002 | 35.74 | 35.96 | 34.75 | 34.94 | 2,473,800 | -0.94(-2.62%) |
Jun 05, 2002 | 34.80 | 35.88 | 34.66 | 35.88 | 3,679,600 | +1.58(+4.61%) |
May 31, 2002 | 34.56 | 35.25 | 34.29 | 34.30 | 3,100,600 | -0.57(-1.63%) |
May 28, 2002 | 35.89 | 36.10 | 34.30 | 34.87 | 2,170,700 | -0.25(-0.71%) |
May 27, 2002 | 35.39 | 35.55 | 34.85 | 35.12 | 1,841,700 | +0.00(+0.00%) |
May 24, 2002 | 35.39 | 35.55 | 34.85 | 35.12 | 1,798,100 | -0.64(-1.79%) |
May 23, 2002 | 34.75 | 35.84 | 34.36 | 35.76 | 3,001,300 | +1.16(+3.35%) |
May 22, 2002 | 34.25 | 34.75 | 34.00 | 34.60 | 2,458,200 | -0.27(-0.77%) |
May 21, 2002 | 35.68 | 35.72 | 34.22 | 34.87 | 3,525,000 | -0.74(-2.08%) |
May 20, 2002 | 35.95 | 36.11 | 35.54 | 35.61 | 1,743,500 | -0.29(-0.81%) |
May 17, 2002 | 36.10 | 36.51 | 35.53 | 35.90 | 2,475,200 | +0.07(+0.20%) |
May 16, 2002 | 35.98 | 36.33 | 35.42 | 35.83 | 2,746,600 | -0.09(-0.25%) |
May 15, 2002 | 36.03 | 37.09 | 35.39 | 35.92 | 2,963,200 | -0.14(-0.39%) |
May 14, 2002 | 35.21 | 36.22 | 35.20 | 36.06 | 2,619,300 | +1.26(+3.62%) |
May 13, 2002 | 34.66 | 35.15 | 34.20 | 34.80 | 2,755,800 | +0.27(+0.78%) |
May 10, 2002 | 35.35 | 35.71 | 34.27 | 34.53 | 2,909,400 | -0.61(-1.74%) |
May 09, 2002 | 35.15 | 35.60 | 34.89 | 35.14 | 2,826,200 | -0.26(-0.73%) |
May 08, 2002 | 35.84 | 35.84 | 34.75 | 35.40 | 4,112,100 | -0.20(-0.56%) |
May 07, 2002 | 36.24 | 36.30 | 35.37 | 35.60 | 3,063,500 | -0.41(-1.14%) |
May 06, 2002 | 36.72 | 36.81 | 35.94 | 36.01 | 2,751,200 | -0.69(-1.88%) |
May 03, 2002 | 36.71 | 37.05 | 36.40 | 36.70 | 2,349,500 | -0.17(-0.46%) |
May 02, 2002 | 36.85 | 37.35 | 36.50 | 36.87 | 2,391,700 | -0.04(-0.11%) |
May 01, 2002 | 37.13 | 37.50 | 36.41 | 36.91 | 3,734,800 | -0.26(-0.70%) |
Apr 30, 2002 | 36.20 | 37.46 | 36.05 | 37.17 | 3,251,800 | +0.72(+1.98%) |
Apr 29, 2002 | 36.56 | 36.93 | 36.11 | 36.45 | 1,807,000 | +0.10(+0.28%) |
Apr 26, 2002 | 37.01 | 37.70 | 36.33 | 36.35 | 3,236,800 | -0.58(-1.57%) |
Apr 25, 2002 | 35.89 | 37.11 | 35.85 | 36.93 | 3,790,500 | +0.78(+2.16%) |
Apr 24, 2002 | 36.29 | 37.04 | 36.15 | 36.15 | 2,890,600 | +0.06(+0.17%) |
Apr 23, 2002 | 35.31 | 36.69 | 35.30 | 36.09 | 3,038,500 | +0.76(+2.15%) |
Apr 22, 2002 | 35.60 | 35.60 | 35.00 | 35.33 | 1,908,800 | -0.29(-0.81%) |
Apr 19, 2002 | 35.94 | 36.08 | 35.49 | 35.62 | 1,875,700 | -0.21(-0.59%) |
Apr 18, 2002 | 35.12 | 35.90 | 34.93 | 35.83 | 2,591,000 | +0.76(+2.17%) |
Apr 17, 2002 | 35.96 | 35.96 | 34.72 | 35.07 | 2,417,300 | -0.43(-1.21%) |
Apr 16, 2002 | 34.78 | 35.63 | 34.76 | 35.50 | 3,465,800 | +0.91(+2.63%) |
Apr 15, 2002 | 34.87 | 35.00 | 34.30 | 34.59 | 2,304,800 | -0.15(-0.43%) |
Apr 12, 2002 | 34.70 | 35.00 | 34.28 | 34.74 | 2,905,500 | +0.11(+0.32%) |
Apr 11, 2002 | 35.65 | 35.73 | 34.53 | 34.63 | 2,637,600 | -0.90(-2.53%) |
Apr 10, 2002 | 35.14 | 36.05 | 35.13 | 35.53 | 4,640,600 | +0.51(+1.46%) |
Apr 09, 2002 | 36.06 | 36.15 | 34.98 | 35.02 | 5,034,500 | -1.01(-2.80%) |
Apr 08, 2002 | 33.94 | 36.18 | 33.94 | 36.03 | 5,944,300 | +1.93(+5.66%) |
Apr 05, 2002 | 33.91 | 34.65 | 33.74 | 34.10 | 3,209,200 | +0.39(+1.16%) |
Apr 04, 2002 | 32.97 | 34.25 | 32.97 | 33.71 | 6,060,400 | +2.12(+6.71%) |
Apr 03, 2002 | 31.75 | 32.27 | 31.54 | 31.59 | 3,593,900 | +0.14(+0.45%) |
Apr 02, 2002 | 32.52 | 32.68 | 31.38 | 31.45 | 3,827,100 | -1.38(-4.20%) |