Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.89 | 37.37 | 35.72 | 36.71 | 2,400,100 | +0.61(+1.69%) |
Jun 27, 2002 | 36.50 | 36.50 | 35.02 | 36.10 | 2,597,500 | +0.30(+0.84%) |
Jun 26, 2002 | 34.96 | 35.82 | 34.20 | 35.80 | 3,925,000 | +0.64(+1.82%) |
Jun 25, 2002 | 36.53 | 36.75 | 34.80 | 35.16 | 2,416,700 | -0.93(-2.58%) |
Jun 21, 2002 | 37.13 | 37.15 | 35.82 | 36.09 | 2,916,200 | -1.33(-3.55%) |
Jun 20, 2002 | 37.99 | 38.88 | 37.38 | 37.42 | 2,019,000 | -0.53(-1.40%) |
Jun 19, 2002 | 38.83 | 39.30 | 37.85 | 37.95 | 1,586,400 | -0.75(-1.94%) |
Jun 18, 2002 | 39.35 | 40.40 | 38.52 | 38.70 | 2,637,500 | -1.01(-2.54%) |
Jun 17, 2002 | 39.50 | 40.14 | 38.83 | 39.71 | 2,023,700 | +0.28(+0.71%) |
Jun 14, 2002 | 37.59 | 39.44 | 36.57 | 39.43 | 3,917,800 | +0.55(+1.41%) |
Jun 12, 2002 | 39.57 | 39.58 | 37.70 | 38.88 | 3,480,200 | -0.73(-1.84%) |
Jun 11, 2002 | 41.60 | 41.78 | 39.56 | 39.61 | 1,901,500 | -1.83(-4.42%) |
Jun 10, 2002 | 41.88 | 42.09 | 41.20 | 41.44 | 1,634,300 | -0.45(-1.07%) |
Jun 07, 2002 | 41.26 | 42.74 | 41.25 | 41.89 | 1,880,800 | +0.61(+1.48%) |
Jun 06, 2002 | 41.95 | 42.00 | 41.00 | 41.28 | 1,705,500 | -0.68(-1.62%) |
Jun 05, 2002 | 42.41 | 42.80 | 41.15 | 41.96 | 1,877,800 | -0.58(-1.36%) |
May 31, 2002 | 42.43 | 43.00 | 41.87 | 42.54 | 2,401,200 | +0.58(+1.38%) |
May 28, 2002 | 42.37 | 42.39 | 40.95 | 41.96 | 1,115,900 | -0.20(-0.47%) |
May 27, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,380,500 | +0.00(+0.00%) |
May 24, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,353,900 | -1.42(-3.26%) |
May 23, 2002 | 42.75 | 43.58 | 41.85 | 43.58 | 1,510,000 | +0.96(+2.25%) |
May 22, 2002 | 42.55 | 42.74 | 41.19 | 42.62 | 1,834,300 | -0.22(-0.51%) |
May 21, 2002 | 43.75 | 43.95 | 42.32 | 42.84 | 2,665,000 | -0.81(-1.86%) |
May 20, 2002 | 44.55 | 45.15 | 43.52 | 43.65 | 3,487,300 | -2.16(-4.72%) |
May 17, 2002 | 46.40 | 46.57 | 45.28 | 45.81 | 1,140,700 | -0.20(-0.43%) |
May 16, 2002 | 45.86 | 46.21 | 45.33 | 46.01 | 1,355,300 | +0.52(+1.14%) |
May 15, 2002 | 44.52 | 46.38 | 44.50 | 45.49 | 2,487,500 | +0.91(+2.04%) |
May 14, 2002 | 45.00 | 45.29 | 44.40 | 44.58 | 2,125,700 | -0.10(-0.22%) |
May 13, 2002 | 43.30 | 44.69 | 42.98 | 44.68 | 1,356,800 | +1.59(+3.69%) |
May 10, 2002 | 43.90 | 44.30 | 43.01 | 43.09 | 1,203,600 | -0.48(-1.10%) |
May 09, 2002 | 44.45 | 44.54 | 43.55 | 43.57 | 1,209,700 | -1.10(-2.46%) |
May 08, 2002 | 44.11 | 44.68 | 43.16 | 44.67 | 2,114,300 | +0.97(+2.22%) |
May 07, 2002 | 43.87 | 44.39 | 43.64 | 43.70 | 1,777,600 | +0.50(+1.16%) |
May 06, 2002 | 44.32 | 44.63 | 43.20 | 43.20 | 1,138,600 | -0.36(-0.83%) |
May 03, 2002 | 44.15 | 44.98 | 43.25 | 43.56 | 1,441,700 | -0.60(-1.36%) |
May 02, 2002 | 44.64 | 45.34 | 44.11 | 44.16 | 1,535,600 | -0.62(-1.38%) |
May 01, 2002 | 44.61 | 45.33 | 43.46 | 44.78 | 1,514,600 | +0.32(+0.72%) |
Apr 30, 2002 | 43.31 | 45.00 | 43.15 | 44.46 | 1,912,400 | +1.62(+3.78%) |
Apr 29, 2002 | 43.19 | 43.81 | 42.55 | 42.84 | 1,465,300 | -0.44(-1.02%) |
Apr 26, 2002 | 44.09 | 44.09 | 43.10 | 43.28 | 2,045,900 | -0.61(-1.39%) |
Apr 25, 2002 | 43.65 | 44.16 | 43.02 | 43.89 | 1,666,100 | +0.29(+0.67%) |
Apr 24, 2002 | 43.36 | 44.43 | 43.16 | 43.60 | 1,470,900 | +0.80(+1.87%) |
Apr 23, 2002 | 42.81 | 43.54 | 42.64 | 42.80 | 1,931,300 | +0.50(+1.18%) |
Apr 22, 2002 | 42.72 | 43.68 | 41.98 | 42.30 | 2,444,800 | -0.61(-1.42%) |
Apr 19, 2002 | 41.47 | 43.17 | 41.01 | 42.91 | 2,276,200 | +1.65(+4.00%) |
Apr 18, 2002 | 40.97 | 41.48 | 40.18 | 41.26 | 2,338,500 | +0.32(+0.78%) |
Apr 17, 2002 | 42.17 | 42.19 | 40.73 | 40.94 | 2,166,200 | -1.06(-2.52%) |
Apr 16, 2002 | 42.70 | 42.91 | 41.77 | 42.00 | 2,579,200 | -0.16(-0.38%) |
Apr 15, 2002 | 42.69 | 42.70 | 41.93 | 42.16 | 947,200 | -0.23(-0.54%) |
Apr 12, 2002 | 42.25 | 42.79 | 41.66 | 42.39 | 1,653,000 | +0.29(+0.69%) |
Apr 11, 2002 | 43.05 | 43.05 | 41.84 | 42.10 | 1,340,900 | -0.95(-2.21%) |
Apr 10, 2002 | 42.83 | 43.50 | 42.71 | 43.05 | 2,587,700 | +0.40(+0.94%) |
Apr 09, 2002 | 45.07 | 45.07 | 42.60 | 42.65 | 2,692,600 | -2.35(-5.22%) |
Apr 08, 2002 | 43.50 | 45.00 | 43.43 | 45.00 | 1,346,500 | +0.99(+2.25%) |
Apr 05, 2002 | 44.94 | 45.03 | 43.46 | 44.01 | 2,484,000 | -0.77(-1.72%) |
Apr 04, 2002 | 45.09 | 45.20 | 44.09 | 44.78 | 1,439,300 | -0.25(-0.56%) |
Apr 03, 2002 | 45.43 | 46.06 | 44.60 | 45.03 | 1,436,300 | -0.40(-0.88%) |
Apr 02, 2002 | 46.23 | 46.25 | 45.27 | 45.43 | 1,382,100 | -0.65(-1.41%) |