Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.01 | 27.00 | 25.98 | 26.36 | 1,150,100 | +0.36(+1.38%) |
Jun 27, 2002 | 25.25 | 26.18 | 25.18 | 26.00 | 524,700 | +0.64(+2.52%) |
Jun 26, 2002 | 25.40 | 25.73 | 24.96 | 25.36 | 403,900 | -0.44(-1.71%) |
Jun 25, 2002 | 25.35 | 26.48 | 25.13 | 25.80 | 755,900 | +0.07(+0.27%) |
Jun 21, 2002 | 26.22 | 26.41 | 25.28 | 25.73 | 500,200 | -0.26(-1.00%) |
Jun 20, 2002 | 26.92 | 27.29 | 25.95 | 25.99 | 410,400 | -0.94(-3.49%) |
Jun 19, 2002 | 27.70 | 27.89 | 26.93 | 26.93 | 264,100 | -0.79(-2.85%) |
Jun 18, 2002 | 28.52 | 28.75 | 27.50 | 27.72 | 505,300 | -0.96(-3.34%) |
Jun 17, 2002 | 27.25 | 28.81 | 27.19 | 28.68 | 792,200 | +1.48(+5.44%) |
Jun 14, 2002 | 26.70 | 27.25 | 26.02 | 27.20 | 848,800 | -0.63(-2.26%) |
Jun 12, 2002 | 28.26 | 28.45 | 27.66 | 27.83 | 406,700 | -0.62(-2.18%) |
Jun 11, 2002 | 29.50 | 29.55 | 28.38 | 28.45 | 155,000 | -0.86(-2.93%) |
Jun 10, 2002 | 29.45 | 29.72 | 29.19 | 29.31 | 138,800 | -0.06(-0.20%) |
Jun 07, 2002 | 29.66 | 29.69 | 28.48 | 29.37 | 421,500 | -0.32(-1.08%) |
Jun 06, 2002 | 30.19 | 30.21 | 29.69 | 29.69 | 255,300 | -0.50(-1.66%) |
Jun 05, 2002 | 29.75 | 30.30 | 29.66 | 30.19 | 272,400 | -0.93(-2.99%) |
May 31, 2002 | 30.82 | 31.24 | 30.75 | 31.12 | 395,200 | -0.43(-1.36%) |
May 28, 2002 | 31.70 | 31.79 | 31.28 | 31.55 | 258,000 | -0.05(-0.16%) |
May 27, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 473,600 | +0.00(+0.00%) |
May 24, 2002 | 31.10 | 31.83 | 31.05 | 31.60 | 471,300 | +0.44(+1.41%) |
May 23, 2002 | 31.44 | 31.74 | 30.89 | 31.16 | 425,400 | -0.33(-1.05%) |
May 22, 2002 | 32.00 | 32.00 | 31.00 | 31.49 | 381,100 | -0.51(-1.59%) |
May 21, 2002 | 32.70 | 32.90 | 31.74 | 32.00 | 218,300 | -0.66(-2.02%) |
May 20, 2002 | 33.43 | 33.47 | 32.50 | 32.66 | 159,700 | -0.69(-2.07%) |
May 17, 2002 | 33.49 | 33.54 | 33.19 | 33.35 | 200,500 | -0.13(-0.39%) |
May 16, 2002 | 33.86 | 33.86 | 33.20 | 33.48 | 252,700 | -0.39(-1.15%) |
May 15, 2002 | 33.05 | 33.99 | 33.05 | 33.87 | 383,200 | +0.66(+1.99%) |
May 14, 2002 | 32.47 | 33.38 | 32.30 | 33.21 | 291,700 | +0.76(+2.34%) |
May 13, 2002 | 32.03 | 32.64 | 31.69 | 32.45 | 167,100 | +0.44(+1.37%) |
May 10, 2002 | 33.09 | 33.09 | 32.00 | 32.01 | 206,100 | -0.87(-2.65%) |
May 09, 2002 | 33.23 | 33.47 | 32.88 | 32.88 | 198,000 | -0.58(-1.73%) |
May 08, 2002 | 32.23 | 33.60 | 32.23 | 33.46 | 1,005,500 | +1.23(+3.82%) |
May 07, 2002 | 31.84 | 32.47 | 31.55 | 32.23 | 339,700 | +0.53(+1.67%) |
May 06, 2002 | 32.44 | 32.94 | 31.67 | 31.70 | 509,700 | -0.79(-2.43%) |
May 03, 2002 | 32.94 | 33.05 | 32.19 | 32.49 | 569,300 | -0.74(-2.23%) |
May 02, 2002 | 32.62 | 33.24 | 32.44 | 33.23 | 615,100 | +0.60(+1.84%) |
May 01, 2002 | 31.86 | 32.75 | 31.20 | 32.63 | 617,500 | +0.68(+2.13%) |
Apr 30, 2002 | 31.60 | 32.39 | 31.52 | 31.95 | 452,000 | +0.13(+0.41%) |
Apr 29, 2002 | 32.50 | 32.69 | 31.82 | 31.82 | 462,900 | -0.67(-2.06%) |
Apr 26, 2002 | 32.87 | 33.11 | 32.45 | 32.49 | 322,600 | -0.39(-1.19%) |
Apr 25, 2002 | 32.77 | 33.06 | 32.49 | 32.88 | 464,800 | +0.10(+0.31%) |
Apr 24, 2002 | 32.77 | 33.25 | 32.50 | 32.78 | 336,100 | +0.20(+0.61%) |
Apr 23, 2002 | 32.57 | 33.15 | 32.11 | 32.58 | 421,100 | -0.42(-1.27%) |
Apr 22, 2002 | 33.45 | 33.45 | 32.64 | 33.00 | 885,600 | -0.58(-1.73%) |
Apr 19, 2002 | 31.80 | 33.94 | 30.66 | 33.58 | 1,337,000 | +1.98(+6.27%) |
Apr 18, 2002 | 31.55 | 31.78 | 30.29 | 31.60 | 520,800 | +0.31(+0.99%) |
Apr 17, 2002 | 31.26 | 32.00 | 31.22 | 31.29 | 476,000 | +0.09(+0.29%) |
Apr 16, 2002 | 30.85 | 31.20 | 30.60 | 31.20 | 318,800 | +0.52(+1.69%) |
Apr 15, 2002 | 30.63 | 31.15 | 30.38 | 30.68 | 238,200 | -0.15(-0.49%) |
Apr 12, 2002 | 30.20 | 31.00 | 30.12 | 30.83 | 387,100 | +0.54(+1.78%) |
Apr 11, 2002 | 30.70 | 31.20 | 30.26 | 30.29 | 290,800 | -0.56(-1.81%) |
Apr 10, 2002 | 31.04 | 31.75 | 30.64 | 30.85 | 424,700 | -0.39(-1.25%) |
Apr 09, 2002 | 30.44 | 31.38 | 30.20 | 31.24 | 480,100 | +0.90(+2.97%) |
Apr 08, 2002 | 30.00 | 30.47 | 29.85 | 30.34 | 412,700 | +0.30(+1.00%) |
Apr 05, 2002 | 30.06 | 30.42 | 29.85 | 30.04 | 125,800 | -0.17(-0.56%) |
Apr 04, 2002 | 29.91 | 30.38 | 29.90 | 30.21 | 182,200 | +0.22(+0.73%) |
Apr 03, 2002 | 30.74 | 30.74 | 29.85 | 29.99 | 248,700 | -0.76(-2.47%) |
Apr 02, 2002 | 30.72 | 31.07 | 30.40 | 30.75 | 630,000 | +0.53(+1.75%) |