Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 32.13 | 32.82 | 32.13 | 32.66 | 1,348,450 | +0.47(+1.45%) |
Jun 27, 2002 | 31.91 | 32.36 | 31.78 | 32.20 | 1,616,070 | +0.26(+0.81%) |
Jun 26, 2002 | 31.72 | 32.00 | 31.16 | 31.94 | 1,785,572 | +0.23(+0.71%) |
Jun 25, 2002 | 31.84 | 32.35 | 31.58 | 31.71 | 1,337,480 | +0.33(+1.05%) |
Jun 21, 2002 | 31.39 | 31.71 | 31.10 | 31.38 | 1,712,796 | +0.06(+0.21%) |
Jun 20, 2002 | 31.11 | 31.71 | 30.94 | 31.32 | 1,183,119 | +0.36(+1.15%) |
Jun 19, 2002 | 31.15 | 31.65 | 30.84 | 30.96 | 956,292 | -0.11(-0.35%) |
Jun 18, 2002 | 31.05 | 31.18 | 30.74 | 31.07 | 1,009,445 | +0.04(+0.13%) |
Jun 17, 2002 | 30.42 | 31.07 | 30.27 | 31.03 | 2,522,608 | +0.70(+2.30%) |
Jun 14, 2002 | 30.68 | 30.71 | 29.51 | 30.33 | 1,658,098 | -1.01(-3.22%) |
Jun 12, 2002 | 31.34 | 31.42 | 30.97 | 31.34 | 1,157,161 | +0.12(+0.37%) |
Jun 11, 2002 | 32.03 | 32.42 | 31.22 | 31.23 | 973,288 | -0.80(-2.51%) |
Jun 10, 2002 | 31.58 | 32.17 | 31.53 | 32.03 | 622,540 | +0.51(+1.62%) |
Jun 07, 2002 | 31.27 | 31.67 | 31.12 | 31.52 | 968,807 | +0.25(+0.79%) |
Jun 06, 2002 | 31.78 | 32.08 | 31.27 | 31.27 | 730,854 | -0.60(-1.89%) |
Jun 05, 2002 | 31.60 | 31.89 | 31.49 | 31.87 | 956,292 | -0.58(-1.79%) |
May 31, 2002 | 32.13 | 32.65 | 32.04 | 32.46 | 1,156,079 | +0.25(+0.78%) |
May 28, 2002 | 32.59 | 32.63 | 32.12 | 32.20 | 775,046 | -0.49(-1.48%) |
May 27, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 628,257 | +0.00(+0.00%) |
May 24, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 625,784 | -0.46(-1.39%) |
May 23, 2002 | 32.88 | 33.20 | 32.59 | 33.15 | 873,163 | +0.21(+0.65%) |
May 22, 2002 | 32.66 | 32.97 | 32.55 | 32.94 | 986,422 | +0.11(+0.34%) |
May 21, 2002 | 32.90 | 33.27 | 32.71 | 32.83 | 681,564 | -0.07(-0.22%) |
May 20, 2002 | 33.34 | 33.34 | 32.81 | 32.90 | 608,324 | -0.49(-1.47%) |
May 17, 2002 | 33.49 | 33.63 | 32.95 | 33.39 | 1,625,495 | -0.11(-0.33%) |
May 16, 2002 | 33.95 | 34.01 | 33.43 | 33.50 | 956,910 | -0.28(-0.82%) |
May 15, 2002 | 33.54 | 34.03 | 33.52 | 33.78 | 1,037,412 | -0.03(-0.08%) |
May 14, 2002 | 33.10 | 33.80 | 33.10 | 33.80 | 1,080,676 | +0.76(+2.31%) |
May 13, 2002 | 33.03 | 33.21 | 32.55 | 33.04 | 835,461 | +0.02(+0.06%) |
May 10, 2002 | 33.61 | 33.61 | 32.72 | 33.02 | 1,461,709 | -0.59(-1.75%) |
May 09, 2002 | 33.19 | 33.72 | 33.16 | 33.61 | 941,304 | +0.38(+1.15%) |
May 08, 2002 | 33.03 | 33.39 | 32.94 | 33.23 | 971,589 | +0.42(+1.28%) |
May 07, 2002 | 32.49 | 33.17 | 32.33 | 32.81 | 1,063,525 | +0.42(+1.30%) |
May 06, 2002 | 32.72 | 32.87 | 32.29 | 32.39 | 1,447,494 | -0.43(-1.32%) |
May 03, 2002 | 32.81 | 32.89 | 32.36 | 32.82 | 1,723,921 | +0.01(+0.04%) |
May 02, 2002 | 31.65 | 32.81 | 31.62 | 32.81 | 1,950,903 | +1.15(+3.64%) |
May 01, 2002 | 31.10 | 31.66 | 30.48 | 31.65 | 2,009,928 | +0.56(+1.79%) |
Apr 30, 2002 | 30.64 | 31.19 | 30.48 | 31.10 | 1,824,974 | +0.52(+1.69%) |
Apr 29, 2002 | 31.00 | 31.00 | 30.37 | 30.58 | 1,842,897 | -0.49(-1.56%) |
Apr 26, 2002 | 30.99 | 31.18 | 30.80 | 31.07 | 2,918,320 | +0.07(+0.23%) |
Apr 25, 2002 | 31.07 | 31.10 | 30.55 | 30.99 | 3,479,673 | -0.07(-0.23%) |
Apr 24, 2002 | 29.93 | 31.26 | 29.93 | 31.07 | 2,956,177 | +0.94(+3.14%) |
Apr 23, 2002 | 30.22 | 30.95 | 29.84 | 30.12 | 3,756,409 | -1.67(-5.25%) |
Apr 22, 2002 | 32.55 | 32.55 | 31.58 | 31.79 | 1,567,861 | -0.70(-2.15%) |
Apr 19, 2002 | 32.64 | 32.94 | 32.45 | 32.49 | 766,393 | +0.05(+0.14%) |
Apr 18, 2002 | 32.69 | 32.95 | 32.39 | 32.44 | 710,613 | -0.24(-0.73%) |
Apr 17, 2002 | 33.01 | 33.12 | 32.65 | 32.68 | 1,177,248 | -0.39(-1.19%) |
Apr 16, 2002 | 32.29 | 33.23 | 32.29 | 33.08 | 881,197 | +0.87(+2.69%) |
Apr 15, 2002 | 32.72 | 32.82 | 32.00 | 32.21 | 1,125,022 | -0.52(-1.60%) |
Apr 12, 2002 | 32.90 | 32.90 | 32.45 | 32.73 | 886,760 | -0.12(-0.35%) |
Apr 11, 2002 | 33.01 | 33.20 | 32.84 | 32.85 | 1,069,242 | -0.16(-0.47%) |
Apr 10, 2002 | 32.91 | 33.42 | 32.84 | 33.01 | 982,250 | +0.29(+0.89%) |
Apr 09, 2002 | 32.49 | 32.95 | 32.37 | 32.72 | 799,150 | +0.36(+1.10%) |
Apr 08, 2002 | 32.04 | 32.48 | 31.88 | 32.36 | 1,065,688 | +0.05(+0.16%) |
Apr 05, 2002 | 31.93 | 32.53 | 31.91 | 32.31 | 1,185,283 | +0.70(+2.21%) |
Apr 04, 2002 | 31.84 | 31.84 | 31.21 | 31.61 | 2,174,486 | -0.49(-1.53%) |
Apr 03, 2002 | 32.62 | 32.72 | 32.00 | 32.10 | 1,142,327 | -0.51(-1.57%) |
Apr 02, 2002 | 32.75 | 32.78 | 32.33 | 32.61 | 1,137,846 | -0.24(-0.73%) |