Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.31 | 36.78 | 35.99 | 35.99 | 3,786,619 | -0.42(-1.15%) |
Jun 27, 2002 | 36.25 | 36.41 | 35.53 | 36.41 | 5,502,361 | +0.69(+1.92%) |
Jun 26, 2002 | 34.94 | 38.51 | 34.90 | 35.72 | 8,730,332 | -0.02(-0.06%) |
Jun 25, 2002 | 36.49 | 36.67 | 35.51 | 35.74 | 1,892,554 | -0.63(-1.72%) |
Jun 21, 2002 | 36.45 | 36.78 | 36.21 | 36.37 | 2,157,521 | -0.08(-0.22%) |
Jun 20, 2002 | 36.62 | 36.99 | 36.26 | 36.45 | 2,497,547 | -0.08(-0.22%) |
Jun 19, 2002 | 36.80 | 37.47 | 36.53 | 36.53 | 2,956,958 | -0.75(-2.01%) |
Jun 18, 2002 | 37.13 | 37.54 | 36.98 | 37.28 | 2,399,821 | +0.10(+0.28%) |
Jun 17, 2002 | 36.43 | 37.24 | 36.43 | 37.17 | 1,862,581 | +0.85(+2.33%) |
Jun 14, 2002 | 35.57 | 36.37 | 35.14 | 36.33 | 4,274,492 | -0.32(-0.87%) |
Jun 12, 2002 | 36.53 | 36.80 | 36.11 | 36.65 | 3,254,165 | +0.12(+0.33%) |
Jun 11, 2002 | 37.32 | 37.40 | 36.53 | 36.53 | 2,660,003 | -0.60(-1.60%) |
Jun 10, 2002 | 37.24 | 37.50 | 37.00 | 37.12 | 3,081,634 | -0.04(-0.11%) |
Jun 07, 2002 | 36.23 | 37.32 | 36.21 | 37.16 | 3,159,714 | +0.33(+0.91%) |
Jun 06, 2002 | 37.54 | 37.56 | 36.75 | 36.83 | 2,388,235 | -0.73(-1.94%) |
Jun 05, 2002 | 37.54 | 37.66 | 37.21 | 37.56 | 2,014,459 | -0.75(-1.97%) |
May 31, 2002 | 38.73 | 39.00 | 38.31 | 38.31 | 7,716,301 | -0.64(-1.65%) |
May 28, 2002 | 39.23 | 39.23 | 38.51 | 38.96 | 3,758,158 | -0.10(-0.25%) |
May 27, 2002 | 39.50 | 39.56 | 39.06 | 39.06 | 2,025,541 | +0.00(+0.00%) |
May 24, 2002 | 39.50 | 39.56 | 39.06 | 39.06 | 2,025,541 | -0.63(-1.58%) |
May 23, 2002 | 39.19 | 39.70 | 38.71 | 39.68 | 3,003,050 | +0.77(+1.99%) |
May 22, 2002 | 39.03 | 39.38 | 38.65 | 38.91 | 2,442,135 | -0.24(-0.61%) |
May 21, 2002 | 39.84 | 39.96 | 39.02 | 39.15 | 3,079,115 | -0.60(-1.52%) |
May 20, 2002 | 40.20 | 40.20 | 39.71 | 39.75 | 2,337,609 | -0.51(-1.26%) |
May 17, 2002 | 40.18 | 40.41 | 39.91 | 40.26 | 2,040,654 | +0.12(+0.31%) |
May 16, 2002 | 40.64 | 40.64 | 40.00 | 40.14 | 1,828,831 | -0.48(-1.18%) |
May 15, 2002 | 40.40 | 40.82 | 40.16 | 40.62 | 2,270,863 | -0.04(-0.10%) |
May 14, 2002 | 39.98 | 40.66 | 39.79 | 40.66 | 11,830,857 | +1.19(+3.02%) |
May 13, 2002 | 38.97 | 39.48 | 38.91 | 39.46 | 2,827,245 | +0.50(+1.29%) |
May 10, 2002 | 39.70 | 39.72 | 38.87 | 38.96 | 2,252,477 | -0.66(-1.67%) |
May 09, 2002 | 40.34 | 40.34 | 39.58 | 39.62 | 2,163,566 | -0.71(-1.77%) |
May 08, 2002 | 40.06 | 40.35 | 39.89 | 40.34 | 2,800,799 | +0.94(+2.39%) |
May 07, 2002 | 39.89 | 39.92 | 39.39 | 39.40 | 1,640,180 | -0.29(-0.72%) |
May 06, 2002 | 40.46 | 40.62 | 39.68 | 39.68 | 3,421,659 | -0.77(-1.91%) |
May 03, 2002 | 40.70 | 40.70 | 40.22 | 40.46 | 1,882,479 | -0.18(-0.44%) |
May 02, 2002 | 40.46 | 40.74 | 40.35 | 40.64 | 1,173,968 | +0.14(+0.34%) |
May 01, 2002 | 40.30 | 40.50 | 39.69 | 40.50 | 1,807,422 | +0.28(+0.69%) |
Apr 30, 2002 | 39.62 | 40.36 | 39.55 | 40.22 | 1,818,756 | +0.65(+1.64%) |
Apr 29, 2002 | 39.70 | 39.77 | 39.35 | 39.57 | 4,467,677 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.45 | 39.45 | 39.45 | 2,771,582 | -0.77(-1.92%) |
Apr 25, 2002 | 39.94 | 40.31 | 39.79 | 40.22 | 57,980,568 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.01 | 40.12 | 1,379,494 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.53 | 40.24 | 40.46 | 2,264,566 | +0.14(+0.35%) |
Apr 22, 2002 | 40.81 | 40.85 | 40.30 | 40.31 | 1,897,843 | -0.54(-1.32%) |
Apr 19, 2002 | 41.13 | 41.15 | 40.85 | 40.85 | 958,618 | -0.03(-0.08%) |
Apr 18, 2002 | 41.11 | 41.18 | 40.56 | 40.89 | 2,971,063 | -0.17(-0.43%) |
Apr 17, 2002 | 41.59 | 41.59 | 40.99 | 41.06 | 8,605,656 | -0.35(-0.84%) |
Apr 16, 2002 | 40.85 | 41.41 | 40.79 | 41.41 | 1,714,481 | +1.01(+2.51%) |
Apr 15, 2002 | 40.89 | 40.99 | 40.33 | 40.40 | 3,581,597 | -0.30(-0.73%) |
Apr 12, 2002 | 40.10 | 40.70 | 39.80 | 40.70 | 3,731,963 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.71 | 39.81 | 1,896,080 | -0.65(-1.60%) |
Apr 10, 2002 | 39.90 | 40.46 | 39.84 | 40.46 | 2,642,120 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.69 | 1,202,177 | -0.15(-0.37%) |
Apr 08, 2002 | 38.91 | 39.84 | 38.91 | 39.84 | 1,463,618 | +0.49(+1.25%) |
Apr 05, 2002 | 39.54 | 39.66 | 39.19 | 39.35 | 1,026,875 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.62 | 39.05 | 39.40 | 2,636,075 | +0.15(+0.39%) |
Apr 03, 2002 | 39.60 | 39.67 | 39.12 | 39.25 | 7,651,067 | -0.28(-0.71%) |
Apr 02, 2002 | 39.46 | 39.86 | 39.42 | 39.53 | 7,403,478 | -0.25(-0.64%) |