Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.60 | 36.98 | 36.01 | 36.40 | 3,907,878 | -0.26(-0.72%) |
Jun 27, 2002 | 36.52 | 36.96 | 35.89 | 36.66 | 3,300,115 | +0.12(+0.32%) |
Jun 26, 2002 | 35.93 | 36.96 | 35.48 | 36.55 | 4,595,190 | +0.47(+1.30%) |
Jun 25, 2002 | 37.03 | 37.27 | 36.08 | 36.08 | 2,574,137 | -0.68(-1.84%) |
Jun 21, 2002 | 37.28 | 37.71 | 36.52 | 36.75 | 4,047,214 | -1.13(-2.99%) |
Jun 20, 2002 | 37.48 | 38.06 | 37.44 | 37.88 | 2,089,187 | +0.42(+1.13%) |
Jun 19, 2002 | 37.81 | 38.08 | 37.37 | 37.46 | 3,163,334 | -0.46(-1.22%) |
Jun 18, 2002 | 37.79 | 38.10 | 37.60 | 37.92 | 1,699,114 | -0.15(-0.39%) |
Jun 17, 2002 | 37.75 | 38.07 | 37.75 | 38.07 | 1,945,252 | +0.25(+0.67%) |
Jun 14, 2002 | 37.69 | 38.10 | 37.40 | 37.82 | 2,209,786 | -0.72(-1.86%) |
Jun 12, 2002 | 37.84 | 38.75 | 37.81 | 38.54 | 3,669,747 | +0.98(+2.61%) |
Jun 11, 2002 | 38.10 | 38.54 | 37.48 | 37.55 | 2,140,288 | -0.34(-0.90%) |
Jun 10, 2002 | 37.90 | 38.14 | 37.60 | 37.90 | 1,846,456 | -0.01(-0.02%) |
Jun 07, 2002 | 37.88 | 38.11 | 37.46 | 37.90 | 2,145,228 | +0.02(+0.06%) |
Jun 06, 2002 | 38.19 | 38.42 | 37.83 | 37.88 | 1,969,951 | -0.45(-1.16%) |
Jun 05, 2002 | 37.45 | 38.46 | 37.45 | 38.32 | 2,040,130 | +0.21(+0.55%) |
May 31, 2002 | 38.07 | 38.31 | 38.04 | 38.11 | 2,066,702 | +0.04(+0.11%) |
May 28, 2002 | 38.22 | 38.37 | 37.96 | 38.07 | 1,887,337 | -0.18(-0.46%) |
May 27, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | +0.00(+0.00%) |
May 24, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | -0.50(-1.29%) |
May 23, 2002 | 38.86 | 38.89 | 38.41 | 38.75 | 2,109,457 | +0.12(+0.30%) |
May 22, 2002 | 38.22 | 38.64 | 38.19 | 38.63 | 2,016,282 | +0.29(+0.77%) |
May 21, 2002 | 38.39 | 38.73 | 38.22 | 38.34 | 1,722,280 | -0.06(-0.15%) |
May 20, 2002 | 38.64 | 38.81 | 38.28 | 38.39 | 1,947,125 | -0.35(-0.91%) |
May 17, 2002 | 38.63 | 38.88 | 38.42 | 38.75 | 1,436,625 | -0.16(-0.42%) |
May 16, 2002 | 38.89 | 39.03 | 38.55 | 38.91 | 1,714,104 | +0.13(+0.35%) |
May 15, 2002 | 38.51 | 38.89 | 38.31 | 38.78 | 2,000,952 | +0.00(+0.00%) |
May 14, 2002 | 39.10 | 39.21 | 38.64 | 38.78 | 1,816,477 | -0.24(-0.62%) |
May 13, 2002 | 38.48 | 39.04 | 38.48 | 39.02 | 2,164,987 | +0.65(+1.70%) |
May 10, 2002 | 38.37 | 39.03 | 38.25 | 38.37 | 2,486,243 | +0.30(+0.79%) |
May 09, 2002 | 38.55 | 39.01 | 38.02 | 38.07 | 2,192,582 | -0.63(-1.64%) |
May 08, 2002 | 37.98 | 38.75 | 37.92 | 38.70 | 2,718,754 | +0.78(+2.06%) |
May 07, 2002 | 38.57 | 38.63 | 37.92 | 37.92 | 2,352,699 | -0.43(-1.12%) |
May 06, 2002 | 38.56 | 38.63 | 38.34 | 38.35 | 2,200,417 | -0.06(-0.17%) |
May 03, 2002 | 38.83 | 38.93 | 38.41 | 38.41 | 1,926,004 | -0.54(-1.39%) |
May 02, 2002 | 37.90 | 38.95 | 37.90 | 38.95 | 2,778,712 | +0.91(+2.39%) |
May 01, 2002 | 38.16 | 38.25 | 37.63 | 38.04 | 2,487,947 | -0.19(-0.49%) |
Apr 30, 2002 | 37.22 | 38.63 | 37.16 | 38.23 | 3,453,929 | +0.81(+2.16%) |
Apr 29, 2002 | 38.29 | 38.30 | 37.34 | 37.42 | 2,661,520 | -0.77(-2.03%) |
Apr 26, 2002 | 37.92 | 38.29 | 37.81 | 38.19 | 2,405,163 | +0.48(+1.26%) |
Apr 25, 2002 | 38.22 | 38.52 | 37.69 | 37.72 | 3,723,403 | -0.59(-1.53%) |
Apr 24, 2002 | 38.45 | 38.89 | 38.16 | 38.31 | 3,702,452 | +0.69(+1.83%) |
Apr 23, 2002 | 38.22 | 38.25 | 37.57 | 37.62 | 3,262,641 | -0.54(-1.42%) |
Apr 22, 2002 | 38.22 | 38.64 | 38.16 | 38.16 | 2,492,205 | -0.02(-0.05%) |
Apr 19, 2002 | 38.22 | 38.28 | 38.05 | 38.18 | 1,668,965 | +0.33(+0.87%) |
Apr 18, 2002 | 37.92 | 38.15 | 37.77 | 37.85 | 2,025,481 | -0.29(-0.75%) |
Apr 17, 2002 | 38.54 | 38.54 | 38.06 | 38.14 | 1,855,825 | -0.53(-1.38%) |
Apr 16, 2002 | 38.16 | 38.67 | 38.16 | 38.67 | 1,707,972 | +0.61(+1.60%) |
Apr 15, 2002 | 38.88 | 38.88 | 38.01 | 38.06 | 2,890,283 | -0.82(-2.10%) |
Apr 12, 2002 | 38.17 | 38.88 | 38.17 | 38.88 | 1,681,229 | +0.70(+1.85%) |
Apr 11, 2002 | 38.73 | 38.73 | 38.08 | 38.17 | 2,821,297 | -0.56(-1.46%) |
Apr 10, 2002 | 38.04 | 38.73 | 37.92 | 38.73 | 2,059,037 | +0.93(+2.45%) |
Apr 09, 2002 | 37.63 | 37.83 | 37.46 | 37.81 | 1,630,639 | +0.03(+0.08%) |
Apr 08, 2002 | 37.46 | 37.81 | 37.43 | 37.78 | 1,510,381 | +0.18(+0.47%) |
Apr 05, 2002 | 37.87 | 37.95 | 37.40 | 37.60 | 1,618,034 | -0.26(-0.70%) |
Apr 04, 2002 | 37.69 | 37.95 | 37.47 | 37.87 | 1,784,453 | +0.21(+0.55%) |
Apr 03, 2002 | 37.95 | 38.10 | 37.28 | 37.66 | 1,826,527 | -0.26(-0.70%) |
Apr 02, 2002 | 37.34 | 37.93 | 37.10 | 37.92 | 1,943,548 | +0.70(+1.88%) |