Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.50 | 23.65 | 22.50 | 22.71 | 1,600,500 | +0.10(+0.44%) |
Jun 27, 2002 | 22.22 | 23.00 | 21.70 | 22.61 | 1,843,200 | +0.72(+3.29%) |
Jun 26, 2002 | 21.80 | 22.50 | 21.10 | 21.89 | 190,000 | -0.51(-2.28%) |
Jun 25, 2002 | 24.10 | 24.30 | 22.23 | 22.40 | 2,100,300 | -0.75(-3.24%) |
Jun 21, 2002 | 23.60 | 23.85 | 23.10 | 23.15 | 1,532,000 | -0.27(-1.15%) |
Jun 20, 2002 | 24.05 | 24.76 | 23.21 | 23.42 | 1,813,500 | -0.82(-3.38%) |
Jun 19, 2002 | 24.60 | 25.18 | 23.86 | 24.24 | 2,105,100 | -0.49(-1.98%) |
Jun 18, 2002 | 25.18 | 26.15 | 24.60 | 24.73 | 2,246,300 | -0.45(-1.79%) |
Jun 17, 2002 | 25.00 | 25.52 | 24.55 | 25.18 | 1,804,100 | +0.84(+3.45%) |
Jun 14, 2002 | 23.50 | 24.62 | 23.50 | 24.34 | 2,234,000 | -1.41(-5.48%) |
Jun 12, 2002 | 25.56 | 26.30 | 25.11 | 25.75 | 1,993,300 | -0.11(-0.43%) |
Jun 11, 2002 | 26.51 | 26.74 | 25.50 | 25.86 | 1,567,800 | -0.54(-2.05%) |
Jun 10, 2002 | 26.65 | 26.77 | 26.05 | 26.40 | 1,592,900 | +0.00(+0.00%) |
Jun 07, 2002 | 26.10 | 26.60 | 25.80 | 26.40 | 2,794,100 | -0.50(-1.86%) |
Jun 06, 2002 | 27.05 | 27.15 | 26.50 | 26.90 | 2,472,800 | -0.28(-1.03%) |
Jun 05, 2002 | 27.35 | 27.80 | 26.32 | 27.18 | 2,174,800 | -2.34(-7.93%) |
May 31, 2002 | 29.60 | 30.41 | 29.42 | 29.52 | 1,098,000 | -0.93(-3.05%) |
May 28, 2002 | 30.25 | 30.78 | 29.85 | 30.45 | 1,048,400 | +0.19(+0.63%) |
May 27, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 107,290,000 | +0.00(+0.00%) |
May 24, 2002 | 30.60 | 30.75 | 30.08 | 30.26 | 1,145,600 | -1.04(-3.32%) |
May 23, 2002 | 31.40 | 31.74 | 30.64 | 31.30 | 1,143,400 | +0.10(+0.32%) |
May 22, 2002 | 31.10 | 31.43 | 30.31 | 31.20 | 50,000 | -0.05(-0.16%) |
May 21, 2002 | 32.01 | 32.44 | 30.92 | 31.25 | 1,627,500 | -0.25(-0.79%) |
May 20, 2002 | 32.25 | 32.25 | 31.11 | 31.50 | 993,600 | -0.95(-2.93%) |
May 17, 2002 | 32.70 | 33.20 | 31.21 | 32.45 | 1,604,500 | +0.33(+1.03%) |
May 16, 2002 | 32.20 | 32.54 | 30.78 | 32.12 | 1,731,200 | -0.43(-1.32%) |
May 15, 2002 | 30.75 | 32.90 | 30.40 | 32.55 | 3,849,000 | +1.39(+4.46%) |
May 14, 2002 | 32.40 | 32.40 | 30.61 | 31.16 | 3,490,400 | +1.94(+6.64%) |
May 13, 2002 | 27.80 | 29.40 | 27.65 | 29.22 | 1,803,300 | +1.57(+5.68%) |
May 10, 2002 | 28.53 | 28.85 | 27.20 | 27.65 | 1,577,100 | -0.79(-2.78%) |
May 09, 2002 | 28.55 | 29.28 | 28.01 | 28.44 | 2,744,800 | -0.16(-0.56%) |
May 08, 2002 | 27.25 | 28.63 | 27.23 | 28.60 | 4,486,900 | +3.11(+12.20%) |
May 07, 2002 | 26.63 | 26.70 | 25.32 | 25.49 | 3,343,000 | -1.11(-4.17%) |
May 06, 2002 | 27.00 | 27.43 | 26.52 | 26.60 | 1,721,400 | -0.44(-1.63%) |
May 03, 2002 | 26.60 | 27.41 | 26.50 | 27.04 | 1,820,200 | +0.14(+0.52%) |
May 02, 2002 | 27.22 | 27.51 | 26.55 | 26.90 | 2,240,100 | -0.70(-2.54%) |
May 01, 2002 | 27.71 | 28.05 | 26.32 | 27.60 | 1,688,500 | -0.10(-0.36%) |
Apr 30, 2002 | 27.30 | 28.46 | 27.25 | 27.70 | 1,908,000 | +0.10(+0.36%) |
Apr 29, 2002 | 28.10 | 28.50 | 26.70 | 27.60 | 1,946,900 | -0.75(-2.65%) |
Apr 26, 2002 | 30.00 | 30.50 | 27.90 | 28.35 | 2,999,300 | -0.65(-2.24%) |
Apr 25, 2002 | 28.80 | 29.50 | 28.03 | 29.00 | 2,439,300 | +0.20(+0.69%) |
Apr 24, 2002 | 30.50 | 30.78 | 28.47 | 28.80 | 2,758,700 | -1.30(-4.32%) |
Apr 23, 2002 | 31.95 | 32.37 | 29.65 | 30.10 | 1,964,200 | -1.78(-5.58%) |
Apr 22, 2002 | 32.00 | 32.06 | 31.51 | 31.88 | 1,060,200 | -0.52(-1.60%) |
Apr 19, 2002 | 32.25 | 32.97 | 32.01 | 32.40 | 1,931,100 | +0.80(+2.53%) |
Apr 18, 2002 | 32.20 | 33.14 | 31.47 | 31.60 | 3,598,100 | -1.78(-5.33%) |
Apr 17, 2002 | 32.50 | 34.08 | 31.25 | 33.38 | 3,368,700 | -0.77(-2.25%) |
Apr 16, 2002 | 33.45 | 34.25 | 33.40 | 34.15 | 2,175,100 | +1.68(+5.17%) |
Apr 15, 2002 | 31.90 | 32.55 | 31.65 | 32.47 | 1,402,300 | +0.77(+2.43%) |
Apr 12, 2002 | 31.20 | 31.90 | 30.70 | 31.70 | 1,907,900 | +1.10(+3.59%) |
Apr 11, 2002 | 30.20 | 31.13 | 29.95 | 30.60 | 2,198,800 | +0.36(+1.19%) |
Apr 10, 2002 | 31.35 | 31.87 | 29.90 | 30.24 | 2,901,800 | -0.98(-3.14%) |
Apr 09, 2002 | 30.75 | 31.96 | 30.30 | 31.22 | 3,805,500 | +0.57(+1.86%) |
Apr 08, 2002 | 31.48 | 31.89 | 29.60 | 30.65 | 6,516,400 | -2.49(-7.51%) |
Apr 05, 2002 | 34.85 | 34.90 | 32.90 | 33.14 | 1,789,200 | -1.05(-3.07%) |
Apr 04, 2002 | 33.60 | 34.99 | 33.48 | 34.19 | 934,100 | +0.18(+0.53%) |
Apr 03, 2002 | 34.85 | 34.85 | 33.62 | 34.01 | 2,207,400 | -0.60(-1.73%) |
Apr 02, 2002 | 35.12 | 35.36 | 34.27 | 34.61 | 1,766,900 | -1.66(-4.58%) |