Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.66 | 26.33 | 25.03 | 25.21 | 21,709,292 | -0.66(-2.55%) |
Jun 27, 2002 | 25.84 | 26.02 | 24.94 | 25.87 | 31,677,552 | +0.88(+3.51%) |
Jun 26, 2002 | 23.74 | 25.19 | 23.73 | 24.99 | 36,973,520 | +0.12(+0.48%) |
Jun 25, 2002 | 27.01 | 27.18 | 24.53 | 24.87 | 31,255,956 | -0.37(-1.45%) |
Jun 21, 2002 | 25.20 | 26.07 | 25.00 | 25.24 | 20,277,500 | -0.33(-1.30%) |
Jun 20, 2002 | 27.22 | 27.59 | 25.23 | 25.57 | 31,356,992 | -1.60(-5.88%) |
Jun 19, 2002 | 28.41 | 28.42 | 27.01 | 27.17 | 24,719,454 | -1.43(-4.99%) |
Jun 18, 2002 | 28.66 | 29.74 | 28.44 | 28.60 | 21,257,156 | -0.30(-1.03%) |
Jun 17, 2002 | 28.21 | 29.19 | 27.91 | 28.89 | 20,380,632 | +1.13(+4.07%) |
Jun 14, 2002 | 26.58 | 28.10 | 26.36 | 27.76 | 25,498,954 | -0.37(-1.32%) |
Jun 12, 2002 | 27.47 | 28.54 | 27.18 | 28.14 | 27,634,164 | +0.61(+2.21%) |
Jun 11, 2002 | 28.95 | 29.03 | 27.53 | 27.53 | 17,621,578 | -1.00(-3.50%) |
Jun 10, 2002 | 28.23 | 29.19 | 28.15 | 28.53 | 18,101,284 | +0.22(+0.79%) |
Jun 07, 2002 | 26.62 | 28.60 | 26.62 | 28.30 | 30,549,222 | -0.33(-1.14%) |
Jun 06, 2002 | 29.34 | 29.46 | 28.41 | 28.63 | 21,161,180 | -1.17(-3.92%) |
Jun 05, 2002 | 29.83 | 30.34 | 29.11 | 29.80 | 27,524,924 | -0.07(-0.25%) |
May 31, 2002 | 30.65 | 30.88 | 29.69 | 29.87 | 15,827,696 | -1.65(-5.24%) |
May 28, 2002 | 31.48 | 31.75 | 31.01 | 31.52 | 16,245,803 | +0.33(+1.07%) |
May 27, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,600,340 | +0.00(+0.00%) |
May 24, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,544,150 | -1.52(-4.66%) |
May 23, 2002 | 33.50 | 33.52 | 31.65 | 32.72 | 23,436,340 | -0.76(-2.26%) |
May 22, 2002 | 33.43 | 34.08 | 32.31 | 33.47 | 20,225,150 | -0.08(-0.24%) |
May 21, 2002 | 34.65 | 34.89 | 33.36 | 33.55 | 15,775,694 | -0.87(-2.51%) |
May 20, 2002 | 34.21 | 34.64 | 33.74 | 34.42 | 15,010,851 | -0.03(-0.08%) |
May 17, 2002 | 35.01 | 35.15 | 34.18 | 34.45 | 22,122,164 | -0.54(-1.54%) |
May 16, 2002 | 34.38 | 35.14 | 33.75 | 34.99 | 18,538,586 | +0.59(+1.72%) |
May 15, 2002 | 34.15 | 35.69 | 33.44 | 34.40 | 29,106,962 | -0.15(-0.45%) |
May 14, 2002 | 34.10 | 34.95 | 34.09 | 34.55 | 26,709,128 | +1.62(+4.91%) |
May 13, 2002 | 31.63 | 33.04 | 31.55 | 32.93 | 24,516,158 | +1.76(+5.64%) |
May 10, 2002 | 33.09 | 33.54 | 31.06 | 31.17 | 23,761,088 | -1.78(-5.39%) |
May 09, 2002 | 33.24 | 34.11 | 32.55 | 32.95 | 31,855,546 | -0.57(-1.71%) |
May 08, 2002 | 32.50 | 34.11 | 32.49 | 33.52 | 30,848,318 | +2.58(+8.35%) |
May 07, 2002 | 30.50 | 31.29 | 29.57 | 30.94 | 28,886,914 | +0.76(+2.53%) |
May 06, 2002 | 30.39 | 31.49 | 30.13 | 30.18 | 24,350,032 | -0.07(-0.23%) |
May 03, 2002 | 31.60 | 31.63 | 29.99 | 30.25 | 31,348,092 | -1.39(-4.40%) |
May 02, 2002 | 33.78 | 34.38 | 31.46 | 31.64 | 32,748,124 | -2.15(-6.36%) |
May 01, 2002 | 33.70 | 34.38 | 32.66 | 33.79 | 25,767,164 | -0.01(-0.02%) |
Apr 30, 2002 | 33.03 | 34.58 | 32.89 | 33.79 | 21,749,950 | +0.60(+1.81%) |
Apr 29, 2002 | 32.66 | 33.66 | 32.56 | 33.19 | 20,313,100 | +0.67(+2.06%) |
Apr 26, 2002 | 35.02 | 35.23 | 32.38 | 32.52 | 25,674,678 | -2.23(-6.43%) |
Apr 25, 2002 | 34.18 | 35.25 | 34.10 | 34.76 | 25,408,040 | +0.19(+0.56%) |
Apr 24, 2002 | 36.42 | 36.73 | 34.13 | 34.56 | 23,214,372 | -1.66(-4.59%) |
Apr 23, 2002 | 37.08 | 37.15 | 36.02 | 36.22 | 18,176,844 | -0.68(-1.86%) |
Apr 22, 2002 | 36.93 | 37.01 | 36.18 | 36.91 | 14,508,459 | -0.34(-0.92%) |
Apr 19, 2002 | 37.81 | 37.81 | 37.07 | 37.25 | 16,285,938 | -0.35(-0.93%) |
Apr 18, 2002 | 38.73 | 39.07 | 36.40 | 37.60 | 44,234,556 | -1.75(-4.44%) |
Apr 17, 2002 | 39.15 | 39.60 | 38.76 | 39.35 | 16,474,575 | +0.23(+0.60%) |
Apr 16, 2002 | 38.48 | 39.19 | 38.25 | 39.11 | 18,325,520 | +1.75(+4.69%) |
Apr 15, 2002 | 36.53 | 37.50 | 36.31 | 37.36 | 18,498,452 | +0.85(+2.32%) |
Apr 12, 2002 | 36.89 | 37.01 | 35.80 | 36.51 | 16,911,528 | -0.06(-0.17%) |
Apr 11, 2002 | 36.42 | 37.21 | 36.02 | 36.57 | 21,151,932 | -0.04(-0.11%) |
Apr 10, 2002 | 36.73 | 36.86 | 35.31 | 36.61 | 26,945,228 | +0.07(+0.20%) |
Apr 09, 2002 | 37.68 | 38.25 | 36.29 | 36.54 | 16,317,872 | -1.28(-3.38%) |
Apr 08, 2002 | 36.52 | 37.84 | 36.17 | 37.82 | 19,050,750 | +0.21(+0.55%) |
Apr 05, 2002 | 38.59 | 38.60 | 37.33 | 37.61 | 18,952,680 | -0.05(-0.12%) |
Apr 04, 2002 | 36.64 | 37.88 | 36.60 | 37.66 | 17,191,256 | +0.64(+1.72%) |
Apr 03, 2002 | 37.61 | 38.08 | 36.45 | 37.02 | 15,158,131 | -0.61(-1.61%) |
Apr 02, 2002 | 38.91 | 38.91 | 37.62 | 37.63 | 15,150,104 | -1.64(-4.17%) |