Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.78 | 35.75 | 34.45 | 35.01 | 510,000 | +0.26(+0.75%) |
Jun 27, 2002 | 33.85 | 34.79 | 33.85 | 34.75 | 274,000 | +1.15(+3.42%) |
Jun 26, 2002 | 33.53 | 33.89 | 31.50 | 33.60 | 26,980,000 | +0.07(+0.21%) |
Jun 25, 2002 | 33.60 | 33.67 | 32.90 | 33.53 | 172,300 | -1.12(-3.23%) |
Jun 21, 2002 | 36.11 | 36.12 | 34.35 | 34.65 | 237,800 | -1.56(-4.31%) |
Jun 20, 2002 | 36.60 | 37.10 | 36.20 | 36.21 | 146,100 | -0.34(-0.93%) |
Jun 19, 2002 | 36.50 | 36.85 | 36.15 | 36.55 | 442,600 | +0.05(+0.14%) |
Jun 18, 2002 | 36.95 | 37.05 | 35.88 | 36.50 | 429,900 | +0.50(+1.39%) |
Jun 17, 2002 | 34.82 | 36.08 | 34.82 | 36.00 | 229,200 | +1.18(+3.39%) |
Jun 14, 2002 | 35.25 | 35.25 | 33.33 | 34.82 | 602,500 | -0.54(-1.53%) |
Jun 12, 2002 | 36.31 | 36.55 | 35.05 | 35.36 | 392,300 | -0.95(-2.62%) |
Jun 11, 2002 | 36.15 | 36.60 | 36.15 | 36.31 | 244,100 | +0.22(+0.61%) |
Jun 10, 2002 | 36.80 | 37.40 | 35.91 | 36.09 | 542,000 | -0.21(-0.58%) |
Jun 07, 2002 | 35.76 | 36.50 | 34.80 | 36.30 | 397,800 | +0.54(+1.51%) |
Jun 06, 2002 | 35.00 | 35.95 | 34.91 | 35.76 | 450,600 | +0.91(+2.61%) |
Jun 05, 2002 | 33.57 | 35.10 | 33.57 | 34.85 | 216,900 | -0.12(-0.34%) |
May 31, 2002 | 34.00 | 35.19 | 33.70 | 34.97 | 465,700 | +1.22(+3.61%) |
May 28, 2002 | 33.15 | 33.94 | 32.90 | 33.75 | 136,700 | +0.72(+2.18%) |
May 27, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 90,100 | +0.00(+0.00%) |
May 24, 2002 | 33.20 | 33.50 | 32.79 | 33.03 | 88,100 | -0.16(-0.48%) |
May 23, 2002 | 32.64 | 33.24 | 32.50 | 33.19 | 364,700 | +0.54(+1.65%) |
May 22, 2002 | 32.42 | 32.90 | 32.40 | 32.65 | 298,800 | +0.32(+0.99%) |
May 21, 2002 | 33.53 | 33.82 | 32.01 | 32.33 | 9,900,000 | -1.19(-3.55%) |
May 20, 2002 | 33.00 | 33.69 | 32.46 | 33.52 | 586,200 | +0.52(+1.58%) |
May 17, 2002 | 32.00 | 33.00 | 32.00 | 33.00 | 3,416,500 | +1.41(+4.46%) |
May 16, 2002 | 30.43 | 31.89 | 30.40 | 31.59 | 337,300 | +1.16(+3.81%) |
May 15, 2002 | 30.42 | 30.96 | 30.12 | 30.43 | 96,700 | -0.04(-0.13%) |
May 14, 2002 | 29.84 | 31.10 | 29.84 | 30.47 | 240,100 | +0.78(+2.63%) |
May 13, 2002 | 29.81 | 30.20 | 28.93 | 29.69 | 66,900 | -0.12(-0.40%) |
May 10, 2002 | 29.40 | 30.00 | 29.40 | 29.81 | 90,700 | +0.31(+1.05%) |
May 09, 2002 | 30.09 | 30.10 | 28.35 | 29.50 | 446,700 | -0.74(-2.45%) |
May 08, 2002 | 31.25 | 31.55 | 29.75 | 30.24 | 112,700 | -0.93(-2.98%) |
May 07, 2002 | 31.90 | 31.91 | 31.00 | 31.17 | 26,200 | -0.83(-2.59%) |
May 06, 2002 | 32.01 | 32.05 | 31.53 | 32.00 | 102,800 | +0.00(+0.00%) |
May 03, 2002 | 31.05 | 32.95 | 30.49 | 32.00 | 77,700 | +0.96(+3.09%) |
May 02, 2002 | 31.49 | 31.65 | 30.96 | 31.04 | 101,400 | -0.41(-1.30%) |
May 01, 2002 | 31.00 | 31.50 | 30.95 | 31.45 | 46,100 | +0.64(+2.08%) |
Apr 30, 2002 | 31.50 | 31.54 | 30.78 | 30.81 | 83,500 | -0.69(-2.19%) |
Apr 29, 2002 | 30.10 | 31.64 | 30.05 | 31.50 | 108,100 | +1.51(+5.04%) |
Apr 26, 2002 | 30.00 | 30.45 | 29.60 | 29.99 | 63,100 | +0.02(+0.07%) |
Apr 25, 2002 | 29.45 | 30.00 | 29.35 | 29.97 | 83,500 | +0.67(+2.29%) |
Apr 24, 2002 | 30.45 | 30.45 | 29.00 | 29.30 | 301,300 | -1.15(-3.78%) |
Apr 23, 2002 | 29.80 | 30.45 | 29.65 | 30.45 | 177,500 | +0.66(+2.22%) |
Apr 22, 2002 | 30.02 | 30.12 | 29.50 | 29.79 | 42,600 | -0.46(-1.52%) |
Apr 19, 2002 | 30.50 | 30.65 | 30.00 | 30.25 | 51,800 | -0.25(-0.82%) |
Apr 18, 2002 | 30.80 | 31.49 | 30.25 | 30.50 | 174,200 | -0.40(-1.29%) |
Apr 17, 2002 | 28.99 | 31.10 | 28.80 | 30.90 | 521,500 | +1.92(+6.63%) |
Apr 16, 2002 | 29.11 | 29.50 | 28.76 | 28.98 | 9,970,000 | -0.13(-0.45%) |
Apr 15, 2002 | 28.35 | 29.45 | 28.35 | 29.11 | 215,300 | +0.86(+3.04%) |
Apr 12, 2002 | 28.30 | 28.55 | 28.00 | 28.25 | 64,800 | -0.05(-0.18%) |
Apr 11, 2002 | 29.17 | 29.25 | 28.20 | 28.30 | 105,200 | -0.95(-3.25%) |
Apr 10, 2002 | 28.88 | 29.25 | 28.71 | 29.25 | 65,000 | +0.27(+0.93%) |
Apr 09, 2002 | 28.90 | 29.05 | 28.76 | 28.98 | 99,600 | -0.02(-0.07%) |
Apr 08, 2002 | 28.86 | 29.00 | 28.55 | 29.00 | 82,900 | +0.15(+0.52%) |
Apr 05, 2002 | 28.76 | 29.05 | 28.30 | 28.85 | 84,700 | +0.09(+0.31%) |
Apr 04, 2002 | 27.50 | 29.25 | 27.50 | 28.76 | 1,550,000 | +1.26(+4.58%) |
Apr 03, 2002 | 26.00 | 27.50 | 26.00 | 27.50 | 127,300 | +1.50(+5.77%) |
Apr 02, 2002 | 26.70 | 26.80 | 26.00 | 26.00 | 67,800 | -0.70(-2.62%) |