Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.71 | 26.39 | 25.08 | 25.26 | 21,665,212 | -0.66(-2.55%) |
Jun 27, 2002 | 25.90 | 26.08 | 24.99 | 25.92 | 31,613,234 | +0.88(+3.51%) |
Jun 26, 2002 | 23.78 | 25.24 | 23.78 | 25.04 | 36,898,448 | +0.12(+0.48%) |
Jun 25, 2002 | 27.07 | 27.24 | 24.58 | 24.92 | 31,192,492 | -0.37(-1.45%) |
Jun 21, 2002 | 25.25 | 26.13 | 25.05 | 25.29 | 20,236,328 | -0.33(-1.30%) |
Jun 20, 2002 | 27.28 | 27.64 | 25.28 | 25.62 | 31,293,324 | -1.60(-5.88%) |
Jun 19, 2002 | 28.46 | 28.48 | 27.07 | 27.22 | 24,669,262 | -1.43(-4.99%) |
Jun 18, 2002 | 28.72 | 29.80 | 28.50 | 28.65 | 21,213,994 | -0.30(-1.03%) |
Jun 17, 2002 | 28.27 | 29.25 | 27.96 | 28.95 | 20,339,250 | +1.13(+4.07%) |
Jun 14, 2002 | 26.64 | 28.16 | 26.41 | 27.82 | 25,447,180 | -0.37(-1.32%) |
Jun 12, 2002 | 27.52 | 28.60 | 27.24 | 28.19 | 27,578,054 | +0.61(+2.21%) |
Jun 11, 2002 | 29.00 | 29.08 | 27.59 | 27.59 | 17,585,798 | -1.00(-3.50%) |
Jun 10, 2002 | 28.29 | 29.25 | 28.21 | 28.58 | 18,064,530 | +0.22(+0.79%) |
Jun 07, 2002 | 26.67 | 28.65 | 26.67 | 28.36 | 30,487,194 | -0.33(-1.14%) |
Jun 06, 2002 | 29.40 | 29.52 | 28.47 | 28.69 | 21,118,214 | -1.17(-3.92%) |
Jun 05, 2002 | 29.89 | 30.41 | 29.17 | 29.86 | 27,469,038 | -0.07(-0.25%) |
May 31, 2002 | 30.72 | 30.95 | 29.75 | 29.93 | 15,795,558 | -1.65(-5.24%) |
May 28, 2002 | 31.55 | 31.81 | 31.07 | 31.59 | 16,212,817 | +0.33(+1.07%) |
May 27, 2002 | 31.18 | 31.57 | 30.39 | 31.26 | 25,548,360 | +0.00(+0.00%) |
May 24, 2002 | 31.18 | 31.57 | 30.39 | 31.26 | 25,492,286 | -1.53(-4.66%) |
May 23, 2002 | 33.56 | 33.59 | 31.71 | 32.78 | 23,388,754 | -0.76(-2.26%) |
May 22, 2002 | 33.49 | 34.15 | 32.38 | 33.54 | 20,184,084 | -0.08(-0.24%) |
May 21, 2002 | 34.72 | 34.96 | 33.43 | 33.62 | 15,743,662 | -0.87(-2.51%) |
May 20, 2002 | 34.28 | 34.71 | 33.81 | 34.49 | 14,980,372 | -0.03(-0.08%) |
May 17, 2002 | 35.08 | 35.22 | 34.25 | 34.52 | 22,077,246 | -0.54(-1.54%) |
May 16, 2002 | 34.45 | 35.21 | 33.81 | 35.06 | 18,500,946 | +0.59(+1.72%) |
May 15, 2002 | 34.22 | 35.76 | 33.51 | 34.47 | 29,047,862 | -0.15(-0.45%) |
May 14, 2002 | 34.17 | 35.02 | 34.16 | 34.62 | 26,654,896 | +1.62(+4.91%) |
May 13, 2002 | 31.70 | 33.10 | 31.61 | 33.00 | 24,466,380 | +1.76(+5.64%) |
May 10, 2002 | 33.16 | 33.60 | 31.13 | 31.24 | 23,712,842 | -1.78(-5.39%) |
May 09, 2002 | 33.31 | 34.18 | 32.61 | 33.02 | 31,790,864 | -0.57(-1.71%) |
May 08, 2002 | 32.56 | 34.18 | 32.56 | 33.59 | 30,785,684 | +2.59(+8.35%) |
May 07, 2002 | 30.57 | 31.35 | 29.63 | 31.00 | 28,828,262 | +0.76(+2.53%) |
May 06, 2002 | 30.46 | 31.55 | 30.19 | 30.24 | 24,300,592 | -0.07(-0.23%) |
May 03, 2002 | 31.67 | 31.69 | 30.05 | 30.31 | 31,284,442 | -1.40(-4.40%) |
May 02, 2002 | 33.85 | 34.45 | 31.52 | 31.70 | 32,681,630 | -2.15(-6.36%) |
May 01, 2002 | 33.76 | 34.45 | 32.73 | 33.86 | 25,714,846 | -0.01(-0.02%) |
Apr 30, 2002 | 33.10 | 34.65 | 32.96 | 33.86 | 21,705,788 | +0.60(+1.81%) |
Apr 29, 2002 | 32.73 | 33.72 | 32.63 | 33.26 | 20,271,854 | +0.67(+2.06%) |
Apr 26, 2002 | 35.09 | 35.30 | 32.45 | 32.59 | 25,622,548 | -2.24(-6.43%) |
Apr 25, 2002 | 34.25 | 35.32 | 34.17 | 34.83 | 25,356,450 | +0.20(+0.56%) |
Apr 24, 2002 | 36.50 | 36.81 | 34.20 | 34.63 | 23,167,238 | -1.67(-4.59%) |
Apr 23, 2002 | 37.15 | 37.23 | 36.09 | 36.30 | 18,139,936 | -0.69(-1.86%) |
Apr 22, 2002 | 37.00 | 37.08 | 36.26 | 36.98 | 14,479,001 | -0.34(-0.92%) |
Apr 19, 2002 | 37.89 | 37.89 | 37.14 | 37.32 | 16,252,871 | -0.35(-0.93%) |
Apr 18, 2002 | 38.81 | 39.15 | 36.47 | 37.67 | 44,144,740 | -1.75(-4.44%) |
Apr 17, 2002 | 39.23 | 39.68 | 38.83 | 39.43 | 16,441,125 | +0.24(+0.60%) |
Apr 16, 2002 | 38.55 | 39.27 | 38.33 | 39.19 | 18,288,310 | +1.76(+4.69%) |
Apr 15, 2002 | 36.60 | 37.58 | 36.38 | 37.43 | 18,460,892 | +0.85(+2.32%) |
Apr 12, 2002 | 36.97 | 37.09 | 35.87 | 36.58 | 16,877,190 | -0.06(-0.17%) |
Apr 11, 2002 | 36.50 | 37.28 | 36.10 | 36.65 | 21,108,984 | -0.04(-0.11%) |
Apr 10, 2002 | 36.80 | 36.94 | 35.38 | 36.69 | 26,890,518 | +0.07(+0.20%) |
Apr 09, 2002 | 37.76 | 38.33 | 36.37 | 36.61 | 16,284,740 | -1.28(-3.38%) |
Apr 08, 2002 | 36.60 | 37.92 | 36.24 | 37.89 | 19,012,070 | +0.21(+0.55%) |
Apr 05, 2002 | 38.67 | 38.68 | 37.41 | 37.69 | 18,914,198 | -0.05(-0.12%) |
Apr 04, 2002 | 36.72 | 37.96 | 36.68 | 37.73 | 17,156,350 | +0.64(+1.72%) |
Apr 03, 2002 | 37.69 | 38.16 | 36.52 | 37.09 | 15,127,353 | -0.61(-1.61%) |
Apr 02, 2002 | 38.98 | 38.98 | 37.70 | 37.70 | 15,119,342 | -1.64(-4.17%) |