Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 43.17 | 43.47 | 42.26 | 42.26 | 6,250,124 | -1.17(-2.70%) |
Jun 27, 2002 | 41.88 | 43.48 | 41.71 | 43.43 | 6,839,445 | +1.78(+4.28%) |
Jun 26, 2002 | 40.80 | 41.71 | 40.29 | 41.65 | 5,056,843 | +0.40(+0.96%) |
Jun 25, 2002 | 42.02 | 42.13 | 40.38 | 41.25 | 9,606,934 | -1.53(-3.57%) |
Jun 21, 2002 | 42.56 | 42.89 | 42.26 | 42.78 | 5,673,139 | +0.22(+0.51%) |
Jun 20, 2002 | 41.76 | 42.64 | 41.66 | 42.56 | 6,480,556 | +1.09(+2.64%) |
Jun 19, 2002 | 41.71 | 42.30 | 41.34 | 41.46 | 6,852,274 | -0.03(-0.07%) |
Jun 18, 2002 | 40.59 | 41.68 | 40.43 | 41.50 | 7,213,959 | +0.91(+2.23%) |
Jun 17, 2002 | 39.68 | 40.61 | 39.68 | 40.59 | 3,437,074 | +0.91(+2.28%) |
Jun 14, 2002 | 39.90 | 40.10 | 39.35 | 39.68 | 4,100,410 | -0.15(-0.37%) |
Jun 12, 2002 | 38.82 | 40.02 | 38.63 | 39.83 | 5,008,816 | +1.23(+3.20%) |
Jun 11, 2002 | 38.60 | 39.05 | 38.50 | 38.60 | 2,515,181 | -0.26(-0.66%) |
Jun 10, 2002 | 38.49 | 39.39 | 38.33 | 38.85 | 2,570,774 | +0.30(+0.79%) |
Jun 07, 2002 | 38.55 | 39.05 | 38.24 | 38.55 | 3,472,930 | -0.12(-0.31%) |
Jun 06, 2002 | 38.85 | 39.12 | 38.48 | 38.67 | 4,813,582 | -0.12(-0.31%) |
Jun 05, 2002 | 37.91 | 38.84 | 37.54 | 38.79 | 3,992,349 | +1.06(+2.82%) |
May 31, 2002 | 38.25 | 38.41 | 37.59 | 37.73 | 3,928,367 | -0.38(-0.99%) |
May 28, 2002 | 37.94 | 38.41 | 37.65 | 38.10 | 1,869,773 | +0.18(+0.46%) |
May 27, 2002 | 37.97 | 38.30 | 37.56 | 37.93 | 1,898,064 | +0.00(+0.00%) |
May 24, 2002 | 37.97 | 38.30 | 37.56 | 37.93 | 1,898,064 | -0.43(-1.11%) |
May 23, 2002 | 38.30 | 38.76 | 37.90 | 38.35 | 3,605,005 | +0.11(+0.29%) |
May 22, 2002 | 37.82 | 38.32 | 37.61 | 38.24 | 3,646,782 | +0.50(+1.34%) |
May 21, 2002 | 37.06 | 38.00 | 37.06 | 37.74 | 3,562,077 | +0.67(+1.82%) |
May 20, 2002 | 37.39 | 37.73 | 36.81 | 37.06 | 2,544,951 | -0.45(-1.20%) |
May 17, 2002 | 37.66 | 37.80 | 37.01 | 37.51 | 3,023,908 | +0.27(+0.73%) |
May 16, 2002 | 36.69 | 37.42 | 36.57 | 37.24 | 3,128,516 | +0.29(+0.79%) |
May 15, 2002 | 37.18 | 37.49 | 36.42 | 36.95 | 4,432,325 | -0.69(-1.83%) |
May 14, 2002 | 37.75 | 38.03 | 37.09 | 37.63 | 3,261,249 | -0.08(-0.21%) |
May 13, 2002 | 37.54 | 38.51 | 37.51 | 37.71 | 1,732,929 | +0.31(+0.83%) |
May 10, 2002 | 38.06 | 38.07 | 37.24 | 37.40 | 2,669,625 | -0.44(-1.17%) |
May 09, 2002 | 37.91 | 38.48 | 37.76 | 37.85 | 4,427,061 | -0.15(-0.40%) |
May 08, 2002 | 37.30 | 38.48 | 37.28 | 38.00 | 3,048,580 | +0.46(+1.21%) |
May 07, 2002 | 37.11 | 37.80 | 37.00 | 37.54 | 3,781,489 | +0.20(+0.54%) |
May 06, 2002 | 38.21 | 38.42 | 37.16 | 37.34 | 2,534,589 | -0.87(-2.28%) |
May 03, 2002 | 38.09 | 38.30 | 37.56 | 38.21 | 3,597,604 | +0.33(+0.88%) |
May 02, 2002 | 38.21 | 38.26 | 37.54 | 37.88 | 3,463,391 | -0.40(-1.03%) |
May 01, 2002 | 37.97 | 38.33 | 37.70 | 38.27 | 4,884,143 | +0.03(+0.08%) |
Apr 30, 2002 | 36.90 | 38.60 | 36.78 | 38.24 | 493,430 | +0.82(+2.19%) |
Apr 29, 2002 | 37.36 | 37.87 | 37.00 | 37.42 | 3,610,269 | +0.02(+0.05%) |
Apr 26, 2002 | 38.12 | 38.33 | 37.03 | 37.40 | 3,564,708 | -0.77(-2.01%) |
Apr 25, 2002 | 37.09 | 38.25 | 36.54 | 38.17 | 4,987,434 | +1.01(+2.72%) |
Apr 24, 2002 | 37.54 | 37.82 | 36.94 | 37.16 | 6,199,300 | -0.66(-1.74%) |
Apr 23, 2002 | 36.19 | 37.85 | 35.87 | 37.82 | 6,964,776 | +1.87(+5.21%) |
Apr 22, 2002 | 36.24 | 36.41 | 35.34 | 35.94 | 5,239,742 | -0.44(-1.22%) |
Apr 19, 2002 | 36.97 | 37.06 | 36.14 | 36.39 | 2,968,809 | -0.06(-0.17%) |
Apr 18, 2002 | 36.53 | 36.90 | 36.28 | 36.45 | 4,648,118 | -0.08(-0.22%) |
Apr 17, 2002 | 37.39 | 37.39 | 36.22 | 36.53 | 3,551,221 | -0.86(-2.31%) |
Apr 16, 2002 | 36.75 | 37.60 | 36.69 | 37.39 | 3,535,267 | +0.78(+2.14%) |
Apr 15, 2002 | 37.30 | 37.58 | 36.21 | 36.61 | 3,322,434 | -0.81(-2.16%) |
Apr 12, 2002 | 36.69 | 37.66 | 36.52 | 37.42 | 3,043,646 | +0.72(+1.97%) |
Apr 11, 2002 | 37.36 | 37.65 | 36.45 | 36.69 | 5,677,251 | -0.41(-1.11%) |
Apr 10, 2002 | 36.48 | 37.76 | 36.45 | 37.11 | 6,302,427 | +0.87(+2.40%) |
Apr 09, 2002 | 36.36 | 36.54 | 35.92 | 36.24 | 3,757,475 | -0.30(-0.83%) |
Apr 08, 2002 | 35.87 | 36.55 | 35.81 | 36.54 | 2,598,571 | +0.61(+1.71%) |
Apr 05, 2002 | 35.75 | 36.10 | 35.49 | 35.93 | 1,696,908 | -0.01(-0.02%) |
Apr 04, 2002 | 35.59 | 36.13 | 35.51 | 35.93 | 2,340,013 | +0.35(+0.97%) |
Apr 03, 2002 | 35.66 | 36.21 | 35.34 | 35.59 | 2,669,460 | -0.23(-0.65%) |
Apr 02, 2002 | 35.87 | 36.38 | 35.65 | 35.82 | 4,225,413 | -0.11(-0.30%) |