Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 33.66 | 33.79 | 33.41 | 33.41 | 11,302 | -0.14(-0.42%) |
Jun 27, 2002 | 33.48 | 33.58 | 33.03 | 33.55 | 28,869 | +0.38(+1.15%) |
Jun 26, 2002 | 32.73 | 33.41 | 32.56 | 33.17 | 34,861 | -0.03(-0.09%) |
Jun 25, 2002 | 34.15 | 34.21 | 33.08 | 33.20 | 49,432 | -1.31(-3.81%) |
Jun 21, 2002 | 34.51 | 34.88 | 34.30 | 34.51 | 37,993 | -0.26(-0.76%) |
Jun 20, 2002 | 34.84 | 35.15 | 34.76 | 34.78 | 13,617 | -0.12(-0.36%) |
Jun 19, 2002 | 34.98 | 35.12 | 34.76 | 34.90 | 11,711 | -0.10(-0.29%) |
Jun 18, 2002 | 34.84 | 35.08 | 34.84 | 35.01 | 15,796 | +0.08(+0.23%) |
Jun 17, 2002 | 34.57 | 35.03 | 34.57 | 34.93 | 24,511 | +0.36(+1.04%) |
Jun 14, 2002 | 34.40 | 34.57 | 34.09 | 34.57 | 49,977 | -0.60(-1.71%) |
Jun 12, 2002 | 34.70 | 35.17 | 34.70 | 35.17 | 18,928 | +0.38(+1.10%) |
Jun 11, 2002 | 35.23 | 35.28 | 34.76 | 34.79 | 53,245 | -0.18(-0.53%) |
Jun 10, 2002 | 34.80 | 35.09 | 34.80 | 34.97 | 22,877 | +0.04(+0.13%) |
Jun 07, 2002 | 34.81 | 35.14 | 34.81 | 34.93 | 20,698 | -0.07(-0.21%) |
Jun 06, 2002 | 35.51 | 35.59 | 34.93 | 35.00 | 27,371 | -0.55(-1.55%) |
Jun 05, 2002 | 35.03 | 35.57 | 35.03 | 35.55 | 24,784 | +0.08(+0.23%) |
May 31, 2002 | 35.17 | 35.64 | 35.17 | 35.47 | 7,489 | +0.57(+1.62%) |
May 28, 2002 | 35.36 | 35.36 | 34.82 | 34.90 | 28,052 | -0.46(-1.31%) |
May 27, 2002 | 35.51 | 35.68 | 35.25 | 35.37 | 16,885 | +0.00(+0.00%) |
May 24, 2002 | 35.51 | 35.68 | 35.25 | 35.37 | 16,885 | -0.15(-0.43%) |
May 23, 2002 | 35.58 | 35.61 | 35.37 | 35.52 | 17,430 | +0.00(+0.00%) |
May 22, 2002 | 35.27 | 35.55 | 35.15 | 35.52 | 8,442 | +0.25(+0.71%) |
May 21, 2002 | 35.58 | 35.59 | 35.15 | 35.27 | 52,019 | -0.23(-0.64%) |
May 20, 2002 | 35.70 | 35.73 | 35.37 | 35.50 | 109,350 | -0.25(-0.70%) |
May 17, 2002 | 35.83 | 35.83 | 35.50 | 35.75 | 20,562 | +0.01(+0.02%) |
May 16, 2002 | 35.54 | 35.83 | 35.53 | 35.74 | 1,377,023 | +0.25(+0.70%) |
May 15, 2002 | 35.62 | 35.78 | 35.43 | 35.49 | 23,150 | -0.35(-0.96%) |
May 14, 2002 | 35.95 | 35.95 | 35.62 | 35.84 | 69,995 | -0.01(-0.04%) |
May 13, 2002 | 35.62 | 35.89 | 35.55 | 35.85 | 26,282 | +0.26(+0.72%) |
May 10, 2002 | 35.70 | 35.81 | 35.50 | 35.59 | 38,946 | -0.10(-0.29%) |
May 09, 2002 | 35.62 | 35.83 | 35.62 | 35.70 | 23,422 | +0.04(+0.12%) |
May 08, 2002 | 35.65 | 35.71 | 35.40 | 35.65 | 28,052 | -0.07(-0.19%) |
May 07, 2002 | 35.78 | 35.87 | 35.65 | 35.72 | 15,388 | -0.05(-0.14%) |
May 06, 2002 | 35.91 | 36.06 | 35.77 | 35.77 | 20,154 | -0.02(-0.06%) |
May 03, 2002 | 35.98 | 35.98 | 35.67 | 35.79 | 16,749 | -0.34(-0.93%) |
May 02, 2002 | 35.84 | 36.15 | 35.78 | 36.13 | 46,436 | +0.37(+1.03%) |
May 01, 2002 | 35.25 | 35.86 | 35.20 | 35.76 | 135,223 | +0.52(+1.48%) |
Apr 30, 2002 | 35.14 | 35.35 | 35.12 | 35.24 | 10,485 | +0.24(+0.67%) |
Apr 29, 2002 | 35.10 | 35.26 | 34.93 | 35.01 | 9,668 | -0.08(-0.23%) |
Apr 26, 2002 | 35.31 | 35.31 | 35.09 | 35.09 | 9,804 | -0.19(-0.54%) |
Apr 25, 2002 | 35.31 | 35.48 | 35.11 | 35.28 | 1,370,623 | -0.02(-0.06%) |
Apr 24, 2002 | 35.53 | 35.61 | 35.30 | 35.30 | 25,873 | -0.13(-0.37%) |
Apr 23, 2002 | 35.40 | 35.59 | 35.27 | 35.43 | 12,392 | +0.04(+0.10%) |
Apr 22, 2002 | 35.37 | 35.51 | 35.23 | 35.40 | 313,616 | +0.27(+0.77%) |
Apr 19, 2002 | 34.99 | 35.25 | 34.99 | 35.12 | 8,170 | +0.23(+0.67%) |
Apr 18, 2002 | 35.10 | 35.12 | 34.89 | 34.89 | 76,667 | -0.18(-0.50%) |
Apr 17, 2002 | 35.28 | 35.36 | 35.01 | 35.06 | 9,668 | -0.31(-0.87%) |
Apr 16, 2002 | 35.14 | 35.37 | 35.10 | 35.37 | 97,911 | +0.29(+0.82%) |
Apr 15, 2002 | 35.37 | 35.37 | 34.97 | 35.09 | 13,753 | -0.16(-0.46%) |
Apr 12, 2002 | 35.17 | 35.42 | 35.17 | 35.25 | 16,341 | +0.07(+0.21%) |
Apr 11, 2002 | 35.58 | 35.63 | 35.17 | 35.17 | 16,068 | -0.40(-1.14%) |
Apr 10, 2002 | 34.99 | 35.58 | 34.95 | 35.58 | 6,945 | +0.73(+2.11%) |
Apr 09, 2002 | 34.92 | 35.01 | 34.75 | 34.84 | 6,808 | +0.03(+0.08%) |
Apr 08, 2002 | 34.55 | 34.85 | 34.54 | 34.81 | 12,392 | +0.12(+0.36%) |
Apr 05, 2002 | 34.77 | 34.77 | 34.40 | 34.69 | 9,396 | +0.07(+0.21%) |
Apr 04, 2002 | 34.37 | 34.70 | 34.29 | 34.62 | 15,796 | +0.40(+1.16%) |
Apr 03, 2002 | 34.49 | 34.49 | 34.18 | 34.22 | 165,727 | -0.41(-1.19%) |
Apr 02, 2002 | 34.53 | 34.63 | 34.38 | 34.63 | 11,983 | -0.05(-0.15%) |