Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.11 | 35.55 | 35.11 | 35.42 | 435,744 | +0.69(+1.97%) |
Jun 27, 2002 | 34.70 | 34.82 | 34.42 | 34.73 | 239,747 | +0.62(+1.83%) |
Jun 26, 2002 | 34.07 | 34.29 | 34.03 | 34.11 | 669,221 | +0.10(+0.28%) |
Jun 25, 2002 | 34.33 | 34.45 | 33.98 | 34.01 | 236,247 | +0.02(+0.06%) |
Jun 21, 2002 | 33.84 | 34.14 | 33.76 | 33.99 | 308,433 | +0.10(+0.28%) |
Jun 20, 2002 | 33.48 | 34.03 | 33.46 | 33.90 | 179,664 | +0.55(+1.65%) |
Jun 19, 2002 | 33.46 | 33.74 | 33.31 | 33.35 | 261,767 | -0.71(-2.07%) |
Jun 18, 2002 | 33.84 | 34.22 | 33.78 | 34.05 | 186,810 | +0.13(+0.38%) |
Jun 17, 2002 | 33.91 | 33.96 | 33.70 | 33.92 | 294,725 | +0.43(+1.27%) |
Jun 14, 2002 | 33.77 | 33.78 | 33.35 | 33.50 | 350,870 | -0.96(-2.79%) |
Jun 12, 2002 | 34.56 | 34.70 | 34.29 | 34.46 | 238,288 | -0.26(-0.75%) |
Jun 11, 2002 | 34.70 | 34.90 | 34.66 | 34.72 | 162,748 | +0.09(+0.26%) |
Jun 10, 2002 | 34.46 | 34.67 | 34.39 | 34.63 | 204,018 | +0.11(+0.32%) |
Jun 07, 2002 | 34.22 | 34.59 | 34.07 | 34.52 | 408,328 | +0.27(+0.78%) |
Jun 06, 2002 | 34.70 | 34.93 | 34.22 | 34.25 | 174,414 | -0.06(-0.18%) |
Jun 05, 2002 | 34.06 | 34.32 | 34.01 | 34.31 | 152,394 | -0.54(-1.55%) |
May 31, 2002 | 35.11 | 35.25 | 34.56 | 34.86 | 278,392 | +0.46(+1.34%) |
May 28, 2002 | 34.63 | 34.80 | 34.39 | 34.40 | 280,580 | -0.38(-1.10%) |
May 27, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +0.00(+0.00%) |
May 24, 2002 | 34.67 | 34.99 | 34.50 | 34.78 | 597,326 | +1.24(+3.70%) |
May 23, 2002 | 33.81 | 33.81 | 33.40 | 33.54 | 585,076 | -0.20(-0.59%) |
May 22, 2002 | 33.95 | 33.98 | 33.68 | 33.74 | 607,242 | -0.18(-0.53%) |
May 21, 2002 | 34.42 | 34.48 | 33.82 | 33.92 | 568,014 | -0.51(-1.47%) |
May 20, 2002 | 34.70 | 34.86 | 34.36 | 34.42 | 506,035 | -0.82(-2.33%) |
May 17, 2002 | 34.92 | 35.25 | 34.73 | 35.25 | 425,536 | +0.25(+0.71%) |
May 16, 2002 | 35.03 | 35.11 | 34.83 | 35.00 | 291,954 | -0.31(-0.87%) |
May 15, 2002 | 35.45 | 35.65 | 35.23 | 35.31 | 272,559 | +0.26(+0.74%) |
May 14, 2002 | 35.10 | 35.12 | 34.90 | 35.05 | 323,454 | -0.21(-0.60%) |
May 13, 2002 | 35.31 | 35.48 | 35.04 | 35.26 | 783,844 | +0.05(+0.14%) |
May 10, 2002 | 35.52 | 35.86 | 35.03 | 35.21 | 914,072 | -1.04(-2.86%) |
May 09, 2002 | 36.26 | 36.27 | 36.02 | 36.25 | 261,330 | -0.44(-1.20%) |
May 08, 2002 | 36.69 | 36.72 | 36.44 | 36.69 | 451,057 | -0.56(-1.51%) |
May 07, 2002 | 37.51 | 37.51 | 37.13 | 37.25 | 327,975 | -0.47(-1.25%) |
May 06, 2002 | 37.61 | 37.82 | 37.61 | 37.72 | 215,101 | +0.41(+1.10%) |
May 03, 2002 | 37.44 | 37.99 | 37.30 | 37.31 | 908,822 | +0.83(+2.27%) |
May 02, 2002 | 36.27 | 36.61 | 36.21 | 36.48 | 220,934 | +0.03(+0.09%) |
May 01, 2002 | 36.31 | 36.45 | 36.20 | 36.45 | 1,167,965 | +0.21(+0.57%) |
Apr 30, 2002 | 36.44 | 36.51 | 36.24 | 36.24 | 328,121 | -0.27(-0.73%) |
Apr 29, 2002 | 36.69 | 36.75 | 36.47 | 36.51 | 287,142 | -0.52(-1.41%) |
Apr 26, 2002 | 36.82 | 37.26 | 36.81 | 37.03 | 312,954 | -0.23(-0.63%) |
Apr 25, 2002 | 37.34 | 37.48 | 36.93 | 37.26 | 186,226 | +0.05(+0.15%) |
Apr 24, 2002 | 37.51 | 37.67 | 37.17 | 37.21 | 169,164 | +0.05(+0.15%) |
Apr 23, 2002 | 37.10 | 37.17 | 36.99 | 37.15 | 400,891 | -0.29(-0.77%) |
Apr 22, 2002 | 36.96 | 37.63 | 36.96 | 37.44 | 393,745 | +1.14(+3.14%) |
Apr 19, 2002 | 35.96 | 36.34 | 35.88 | 36.30 | 158,956 | +0.38(+1.07%) |
Apr 18, 2002 | 35.90 | 35.97 | 35.75 | 35.92 | 342,412 | +0.16(+0.44%) |
Apr 17, 2002 | 36.06 | 36.10 | 35.55 | 35.76 | 160,268 | -0.13(-0.36%) |
Apr 16, 2002 | 35.90 | 36.05 | 35.76 | 35.89 | 184,185 | +0.09(+0.25%) |
Apr 15, 2002 | 35.83 | 35.93 | 35.69 | 35.80 | 170,914 | +0.01(+0.02%) |
Apr 12, 2002 | 35.98 | 36.17 | 35.73 | 35.79 | 116,081 | -0.17(-0.48%) |
Apr 11, 2002 | 35.93 | 36.14 | 35.79 | 35.97 | 204,164 | +0.03(+0.10%) |
Apr 10, 2002 | 35.84 | 35.93 | 35.55 | 35.93 | 191,331 | +0.14(+0.38%) |
Apr 09, 2002 | 35.79 | 36.00 | 35.66 | 35.79 | 166,831 | -0.03(-0.08%) |
Apr 08, 2002 | 35.54 | 35.90 | 35.49 | 35.82 | 241,205 | +0.30(+0.85%) |
Apr 05, 2002 | 35.55 | 35.72 | 35.49 | 35.52 | 152,102 | -0.02(-0.06%) |
Apr 04, 2002 | 35.59 | 35.64 | 35.49 | 35.54 | 256,080 | +0.02(+0.06%) |
Apr 03, 2002 | 35.62 | 35.69 | 35.49 | 35.52 | 466,661 | -0.09(-0.25%) |
Apr 02, 2002 | 35.62 | 35.69 | 35.55 | 35.61 | 352,037 | -0.73(-2.02%) |