Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.20 | 34.96 | 34.20 | 34.30 | 36,300 | +0.55(+1.63%) |
Jun 27, 2002 | 33.70 | 33.75 | 32.61 | 33.75 | 208,000 | +0.87(+2.65%) |
Jun 26, 2002 | 31.60 | 33.11 | 31.46 | 32.88 | 127,000 | -0.66(-1.97%) |
Jun 25, 2002 | 34.14 | 34.32 | 33.52 | 33.54 | 32,100 | -0.36(-1.06%) |
Jun 21, 2002 | 34.30 | 34.63 | 33.74 | 33.90 | 134,100 | +0.10(+0.30%) |
Jun 20, 2002 | 34.48 | 34.63 | 33.80 | 33.80 | 8,500 | -0.75(-2.17%) |
Jun 19, 2002 | 35.44 | 35.61 | 34.50 | 34.55 | 108,500 | -1.65(-4.56%) |
Jun 18, 2002 | 36.10 | 36.60 | 36.00 | 36.20 | 148,100 | -0.05(-0.14%) |
Jun 17, 2002 | 36.10 | 36.57 | 35.91 | 36.25 | 12,600 | +0.65(+1.83%) |
Jun 14, 2002 | 34.30 | 35.65 | 33.85 | 35.60 | 104,000 | -1.45(-3.91%) |
Jun 12, 2002 | 36.52 | 37.24 | 36.30 | 37.05 | 80,500 | +0.40(+1.09%) |
Jun 11, 2002 | 37.90 | 38.10 | 36.65 | 36.65 | 14,500 | -0.45(-1.21%) |
Jun 10, 2002 | 37.39 | 37.70 | 36.86 | 37.10 | 13,800 | +0.04(+0.11%) |
Jun 07, 2002 | 36.10 | 37.50 | 35.85 | 37.06 | 20,000 | -0.24(-0.64%) |
Jun 06, 2002 | 39.00 | 39.00 | 37.10 | 37.30 | 20,000 | -2.12(-5.38%) |
Jun 05, 2002 | 39.40 | 39.46 | 38.80 | 39.42 | 10,100 | -0.98(-2.43%) |
May 31, 2002 | 40.60 | 41.25 | 40.40 | 40.40 | 46,300 | -1.26(-3.02%) |
May 28, 2002 | 41.60 | 41.84 | 41.18 | 41.66 | 24,100 | +0.03(+0.07%) |
May 27, 2002 | 41.55 | 41.90 | 41.47 | 41.63 | 17,300 | +0.00(+0.00%) |
May 24, 2002 | 41.55 | 41.90 | 41.47 | 41.63 | 17,300 | -0.37(-0.88%) |
May 23, 2002 | 41.08 | 42.00 | 40.88 | 42.00 | 16,000 | +0.65(+1.57%) |
May 22, 2002 | 41.01 | 41.35 | 40.72 | 41.35 | 43,100 | -0.24(-0.58%) |
May 21, 2002 | 41.90 | 42.30 | 41.52 | 41.59 | 100,400 | +0.03(+0.07%) |
May 20, 2002 | 41.84 | 41.99 | 41.38 | 41.56 | 19,600 | -0.53(-1.26%) |
May 17, 2002 | 42.67 | 42.67 | 41.80 | 42.09 | 22,600 | +0.09(+0.21%) |
May 16, 2002 | 41.92 | 42.15 | 41.70 | 42.00 | 23,300 | +0.30(+0.72%) |
May 15, 2002 | 40.85 | 42.00 | 40.68 | 41.70 | 18,200 | +0.57(+1.39%) |
May 14, 2002 | 41.17 | 41.17 | 40.67 | 41.13 | 27,200 | +1.43(+3.60%) |
May 13, 2002 | 38.35 | 39.70 | 38.35 | 39.70 | 17,000 | +1.79(+4.72%) |
May 10, 2002 | 39.75 | 39.75 | 37.91 | 37.91 | 33,200 | -2.14(-5.34%) |
May 09, 2002 | 40.95 | 41.05 | 39.81 | 40.05 | 32,500 | -0.97(-2.36%) |
May 08, 2002 | 39.40 | 41.15 | 39.40 | 41.02 | 9,800 | +2.84(+7.44%) |
May 07, 2002 | 38.61 | 38.74 | 38.18 | 38.18 | 65,800 | +0.04(+0.10%) |
May 06, 2002 | 39.24 | 39.39 | 38.10 | 38.14 | 36,800 | -1.07(-2.73%) |
May 03, 2002 | 40.40 | 40.40 | 39.06 | 39.21 | 11,800 | -1.64(-4.01%) |
May 02, 2002 | 41.19 | 41.66 | 40.76 | 40.85 | 24,300 | -0.82(-1.97%) |
May 01, 2002 | 40.85 | 41.75 | 40.40 | 41.67 | 23,800 | +0.51(+1.24%) |
Apr 30, 2002 | 40.30 | 41.37 | 40.30 | 41.16 | 53,100 | +0.72(+1.78%) |
Apr 29, 2002 | 41.48 | 41.48 | 40.32 | 40.44 | 22,300 | -0.78(-1.89%) |
Apr 26, 2002 | 42.15 | 42.36 | 41.22 | 41.22 | 24,200 | -0.68(-1.62%) |
Apr 25, 2002 | 41.10 | 42.04 | 41.00 | 41.90 | 390,000 | +0.52(+1.26%) |
Apr 24, 2002 | 41.90 | 42.14 | 41.38 | 41.38 | 116,900 | -0.27(-0.65%) |
Apr 23, 2002 | 42.69 | 42.69 | 41.55 | 41.65 | 329,600 | -0.61(-1.44%) |
Apr 22, 2002 | 42.50 | 42.58 | 42.16 | 42.26 | 33,100 | -2.58(-5.75%) |
Apr 19, 2002 | 45.04 | 45.06 | 44.69 | 44.84 | 24,800 | -0.80(-1.75%) |
Apr 18, 2002 | 46.10 | 46.17 | 44.87 | 45.64 | 50,900 | -1.52(-3.22%) |
Apr 17, 2002 | 47.40 | 47.99 | 46.87 | 47.16 | 68,100 | +0.65(+1.40%) |
Apr 16, 2002 | 44.96 | 46.52 | 44.96 | 46.51 | 95,600 | +3.45(+8.01%) |
Apr 15, 2002 | 43.15 | 43.15 | 42.54 | 43.06 | 14,600 | +0.38(+0.89%) |
Apr 12, 2002 | 41.65 | 42.68 | 41.57 | 42.68 | 57,400 | +1.32(+3.19%) |
Apr 11, 2002 | 42.55 | 42.79 | 41.10 | 41.36 | 21,000 | -2.24(-5.14%) |
Apr 10, 2002 | 43.80 | 44.13 | 43.14 | 43.60 | 30,200 | -0.30(-0.68%) |
Apr 09, 2002 | 44.17 | 44.23 | 43.76 | 43.90 | 4,400 | -0.87(-1.94%) |
Apr 08, 2002 | 44.35 | 45.10 | 44.07 | 44.77 | 10,000 | -0.50(-1.10%) |
Apr 05, 2002 | 45.42 | 45.42 | 45.26 | 45.27 | 2,800 | -0.26(-0.57%) |
Apr 04, 2002 | 45.20 | 45.58 | 45.14 | 45.53 | 9,000 | +0.04(+0.09%) |
Apr 03, 2002 | 46.00 | 46.08 | 45.47 | 45.49 | 8,600 | -0.18(-0.39%) |
Apr 02, 2002 | 46.30 | 46.53 | 45.67 | 45.67 | 220,000 | -1.25(-2.66%) |