Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.96 | 31.24 | 30.51 | 30.56 | 2,063,995 | -0.46(-1.50%) |
Jun 27, 2002 | 30.13 | 31.03 | 30.13 | 31.03 | 1,605,553 | +0.99(+3.30%) |
Jun 26, 2002 | 30.24 | 30.28 | 29.36 | 30.04 | 2,247,659 | -0.69(-2.26%) |
Jun 25, 2002 | 31.16 | 31.76 | 30.73 | 30.73 | 1,645,343 | -0.42(-1.36%) |
Jun 21, 2002 | 31.42 | 31.85 | 30.97 | 31.15 | 2,553,864 | -0.76(-2.37%) |
Jun 20, 2002 | 32.92 | 33.27 | 31.55 | 31.91 | 1,820,213 | -1.03(-3.14%) |
Jun 19, 2002 | 33.12 | 33.41 | 32.89 | 32.94 | 1,551,636 | -0.60(-1.78%) |
Jun 18, 2002 | 33.34 | 33.65 | 32.67 | 33.54 | 1,991,480 | +0.28(+0.83%) |
Jun 17, 2002 | 31.87 | 33.40 | 31.78 | 33.26 | 1,466,723 | +1.55(+4.90%) |
Jun 14, 2002 | 31.48 | 32.07 | 30.51 | 31.71 | 2,353,043 | -1.00(-3.05%) |
Jun 12, 2002 | 32.16 | 32.77 | 31.97 | 32.71 | 2,098,306 | +0.53(+1.66%) |
Jun 11, 2002 | 33.30 | 33.64 | 32.16 | 32.17 | 1,797,147 | -1.13(-3.40%) |
Jun 10, 2002 | 33.37 | 33.53 | 33.07 | 33.30 | 999,776 | -0.07(-0.21%) |
Jun 07, 2002 | 33.50 | 33.50 | 32.64 | 33.37 | 1,767,738 | -0.22(-0.66%) |
Jun 06, 2002 | 34.96 | 34.96 | 33.36 | 33.59 | 1,831,746 | -1.16(-3.33%) |
Jun 05, 2002 | 34.64 | 35.04 | 34.55 | 34.75 | 1,093,483 | -1.19(-3.32%) |
May 31, 2002 | 35.68 | 36.27 | 35.55 | 35.95 | 1,804,067 | +0.57(+1.61%) |
May 28, 2002 | 35.69 | 35.80 | 35.15 | 35.38 | 1,013,184 | -0.29(-0.82%) |
May 27, 2002 | 35.73 | 35.97 | 35.58 | 35.67 | 1,032,934 | +0.00(+0.00%) |
May 24, 2002 | 35.73 | 35.97 | 35.58 | 35.67 | 1,032,646 | -0.19(-0.54%) |
May 23, 2002 | 35.77 | 35.99 | 35.53 | 35.86 | 1,081,517 | +0.33(+0.94%) |
May 22, 2002 | 35.64 | 35.78 | 35.13 | 35.53 | 1,214,581 | -0.07(-0.19%) |
May 21, 2002 | 36.03 | 36.69 | 35.59 | 35.60 | 1,043,170 | -0.39(-1.08%) |
May 20, 2002 | 36.65 | 36.65 | 35.91 | 35.99 | 861,956 | -0.55(-1.50%) |
May 17, 2002 | 36.49 | 37.08 | 36.49 | 36.53 | 1,599,354 | +0.19(+0.52%) |
May 16, 2002 | 36.34 | 36.72 | 36.10 | 36.35 | 887,761 | +0.14(+0.38%) |
May 15, 2002 | 35.51 | 36.76 | 35.47 | 36.21 | 1,191,226 | +0.50(+1.40%) |
May 14, 2002 | 35.30 | 36.17 | 35.29 | 35.71 | 2,365,874 | +0.67(+1.92%) |
May 13, 2002 | 35.05 | 35.39 | 34.95 | 35.04 | 1,578,739 | -0.07(-0.20%) |
May 10, 2002 | 35.97 | 36.10 | 35.04 | 35.11 | 1,143,796 | -0.80(-2.22%) |
May 09, 2002 | 36.48 | 36.49 | 35.76 | 35.90 | 1,003,669 | -0.66(-1.80%) |
May 08, 2002 | 34.75 | 36.74 | 34.75 | 36.56 | 2,519,553 | +1.88(+5.42%) |
May 07, 2002 | 34.91 | 35.73 | 34.68 | 34.68 | 1,720,164 | -0.09(-0.26%) |
May 06, 2002 | 36.21 | 36.25 | 34.77 | 34.77 | 2,203,689 | -1.42(-3.91%) |
May 03, 2002 | 37.27 | 37.41 | 35.90 | 36.19 | 2,064,283 | -1.12(-3.01%) |
May 02, 2002 | 36.69 | 37.31 | 36.44 | 37.31 | 1,807,239 | +0.70(+1.91%) |
May 01, 2002 | 36.74 | 36.84 | 35.83 | 36.61 | 1,799,742 | -0.24(-0.64%) |
Apr 30, 2002 | 36.10 | 37.02 | 35.97 | 36.85 | 1,594,885 | +0.77(+2.13%) |
Apr 29, 2002 | 36.79 | 36.82 | 36.04 | 36.08 | 1,411,076 | -0.71(-1.94%) |
Apr 26, 2002 | 36.73 | 37.04 | 36.66 | 36.79 | 1,381,378 | +0.05(+0.13%) |
Apr 25, 2002 | 36.73 | 37.16 | 36.35 | 36.74 | 1,995,661 | -0.03(-0.08%) |
Apr 24, 2002 | 36.31 | 37.17 | 36.15 | 36.77 | 2,293,792 | +0.72(+2.00%) |
Apr 23, 2002 | 36.46 | 37.08 | 36.04 | 36.05 | 3,705,157 | -0.31(-0.86%) |
Apr 22, 2002 | 37.22 | 37.28 | 36.25 | 36.36 | 3,236,480 | -0.92(-2.47%) |
Apr 19, 2002 | 38.16 | 38.22 | 37.22 | 37.28 | 2,907,498 | -0.83(-2.18%) |
Apr 18, 2002 | 38.65 | 39.15 | 37.76 | 38.12 | 3,489,632 | -0.70(-1.80%) |
Apr 17, 2002 | 38.46 | 38.87 | 37.64 | 38.82 | 2,277,646 | +0.32(+0.83%) |
Apr 16, 2002 | 38.84 | 39.30 | 38.08 | 38.50 | 4,207,424 | -0.24(-0.61%) |
Apr 15, 2002 | 40.13 | 40.27 | 38.71 | 38.73 | 3,181,409 | -1.62(-4.01%) |
Apr 12, 2002 | 39.89 | 40.79 | 39.88 | 40.35 | 1,304,395 | +0.53(+1.32%) |
Apr 11, 2002 | 41.13 | 41.20 | 39.72 | 39.82 | 1,352,546 | -1.44(-3.48%) |
Apr 10, 2002 | 41.32 | 41.65 | 41.06 | 41.26 | 1,159,510 | -0.01(-0.03%) |
Apr 09, 2002 | 40.64 | 41.34 | 40.50 | 41.27 | 1,578,162 | +0.78(+1.92%) |
Apr 08, 2002 | 40.13 | 40.66 | 39.94 | 40.50 | 879,688 | +0.06(+0.15%) |
Apr 05, 2002 | 40.16 | 40.74 | 40.09 | 40.43 | 1,238,368 | +0.28(+0.71%) |
Apr 04, 2002 | 40.27 | 40.51 | 39.89 | 40.15 | 1,145,094 | -0.18(-0.45%) |
Apr 03, 2002 | 41.36 | 41.41 | 40.18 | 40.33 | 1,493,682 | -1.08(-2.60%) |
Apr 02, 2002 | 41.20 | 41.51 | 40.99 | 41.40 | 1,290,411 | +0.08(+0.20%) |