Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 40.86 | 41.30 | 40.86 | 41.10 | 1,452,321 | +0.16(+0.39%) |
Jun 27, 2002 | 41.00 | 41.12 | 40.72 | 40.94 | 1,779,209 | +0.13(+0.31%) |
Jun 26, 2002 | 40.83 | 41.03 | 40.22 | 40.81 | 1,877,215 | -0.76(-1.82%) |
Jun 25, 2002 | 41.85 | 42.38 | 41.50 | 41.57 | 810,198 | -0.17(-0.40%) |
Jun 21, 2002 | 41.93 | 42.17 | 41.55 | 41.73 | 1,312,482 | -0.30(-0.72%) |
Jun 20, 2002 | 42.17 | 42.28 | 41.97 | 42.03 | 1,744,847 | -0.15(-0.36%) |
Jun 19, 2002 | 42.35 | 42.35 | 41.95 | 42.19 | 944,957 | -0.19(-0.44%) |
Jun 18, 2002 | 42.18 | 42.44 | 41.81 | 42.38 | 1,107,505 | +0.20(+0.48%) |
Jun 17, 2002 | 41.27 | 42.24 | 41.23 | 42.18 | 937,935 | +1.04(+2.54%) |
Jun 14, 2002 | 40.50 | 41.23 | 39.96 | 41.13 | 1,202,673 | -0.54(-1.29%) |
Jun 12, 2002 | 41.56 | 41.90 | 41.33 | 41.67 | 1,362,382 | -0.13(-0.32%) |
Jun 11, 2002 | 42.38 | 42.62 | 41.80 | 41.80 | 1,178,171 | -0.53(-1.25%) |
Jun 10, 2002 | 41.77 | 42.44 | 41.77 | 42.33 | 673,646 | +0.45(+1.07%) |
Jun 07, 2002 | 41.20 | 42.16 | 41.13 | 41.88 | 1,059,846 | +0.32(+0.77%) |
Jun 06, 2002 | 42.57 | 42.60 | 41.54 | 41.56 | 1,435,737 | -1.01(-2.37%) |
Jun 05, 2002 | 42.24 | 42.69 | 42.20 | 42.57 | 1,144,556 | -0.33(-0.78%) |
May 31, 2002 | 42.57 | 43.14 | 42.57 | 42.90 | 1,535,238 | -0.10(-0.23%) |
May 28, 2002 | 43.54 | 43.54 | 42.84 | 43.01 | 991,570 | -0.54(-1.23%) |
May 27, 2002 | 43.64 | 44.24 | 43.41 | 43.54 | 890,874 | +0.00(+0.00%) |
May 24, 2002 | 43.64 | 44.24 | 43.41 | 43.54 | 890,575 | -0.17(-0.38%) |
May 23, 2002 | 43.64 | 43.84 | 43.52 | 43.71 | 1,627,119 | +0.36(+0.83%) |
May 22, 2002 | 43.17 | 43.35 | 42.97 | 43.35 | 1,246,596 | +0.17(+0.40%) |
May 21, 2002 | 42.84 | 43.57 | 42.66 | 43.17 | 2,768,538 | +0.00(+0.00%) |
May 20, 2002 | 43.47 | 43.47 | 42.99 | 43.17 | 1,016,072 | -0.29(-0.66%) |
May 17, 2002 | 43.51 | 43.67 | 43.17 | 43.46 | 1,833,441 | +0.02(+0.05%) |
May 16, 2002 | 43.44 | 43.49 | 43.34 | 43.44 | 2,478,403 | +0.15(+0.34%) |
May 15, 2002 | 43.18 | 43.44 | 43.11 | 43.29 | 1,452,619 | +0.12(+0.28%) |
May 14, 2002 | 43.17 | 43.31 | 43.01 | 43.17 | 1,258,548 | +0.50(+1.18%) |
May 13, 2002 | 42.39 | 42.83 | 42.17 | 42.67 | 842,020 | +0.35(+0.82%) |
May 10, 2002 | 42.50 | 42.60 | 42.16 | 42.32 | 951,979 | -0.05(-0.11%) |
May 09, 2002 | 42.27 | 42.60 | 42.27 | 42.37 | 1,397,192 | -0.20(-0.47%) |
May 08, 2002 | 42.50 | 42.71 | 42.22 | 42.57 | 1,344,454 | +0.67(+1.60%) |
May 07, 2002 | 42.07 | 42.14 | 41.83 | 41.90 | 1,830,901 | +0.18(+0.43%) |
May 06, 2002 | 42.70 | 42.78 | 41.71 | 41.72 | 836,791 | -0.88(-2.07%) |
May 03, 2002 | 42.97 | 43.04 | 42.52 | 42.60 | 1,542,110 | -0.33(-0.78%) |
May 02, 2002 | 42.64 | 42.94 | 42.54 | 42.94 | 859,201 | +0.39(+0.91%) |
May 01, 2002 | 42.24 | 42.81 | 41.75 | 42.55 | 835,148 | +0.48(+1.15%) |
Apr 30, 2002 | 42.17 | 42.31 | 41.77 | 42.07 | 1,946,836 | +0.07(+0.16%) |
Apr 29, 2002 | 42.07 | 42.29 | 41.77 | 42.00 | 741,922 | -0.01(-0.03%) |
Apr 26, 2002 | 42.70 | 42.78 | 42.00 | 42.01 | 1,007,257 | -0.37(-0.88%) |
Apr 25, 2002 | 41.73 | 42.52 | 41.51 | 42.39 | 1,299,036 | +0.19(+0.46%) |
Apr 24, 2002 | 42.37 | 42.54 | 42.00 | 42.20 | 1,136,189 | -0.13(-0.32%) |
Apr 23, 2002 | 42.47 | 42.60 | 42.23 | 42.33 | 896,252 | +0.09(+0.22%) |
Apr 22, 2002 | 42.60 | 42.69 | 42.12 | 42.24 | 1,719,299 | -0.45(-1.05%) |
Apr 19, 2002 | 42.50 | 42.72 | 42.44 | 42.68 | 1,602,617 | +0.35(+0.84%) |
Apr 18, 2002 | 42.30 | 42.50 | 41.90 | 42.33 | 1,331,008 | +0.03(+0.06%) |
Apr 17, 2002 | 42.24 | 42.34 | 41.77 | 42.30 | 1,080,762 | +0.12(+0.29%) |
Apr 16, 2002 | 41.72 | 42.32 | 41.67 | 42.18 | 1,785,185 | +0.67(+1.61%) |
Apr 15, 2002 | 42.07 | 42.10 | 41.35 | 41.51 | 872,498 | -0.32(-0.77%) |
Apr 12, 2002 | 41.53 | 41.89 | 41.43 | 41.83 | 1,067,764 | +0.32(+0.77%) |
Apr 11, 2002 | 42.17 | 42.17 | 41.50 | 41.51 | 1,117,664 | -0.69(-1.63%) |
Apr 10, 2002 | 42.14 | 42.34 | 42.03 | 42.20 | 3,192,536 | +0.08(+0.19%) |
Apr 09, 2002 | 42.14 | 42.27 | 42.02 | 42.12 | 1,129,466 | +0.00(+0.00%) |
Apr 08, 2002 | 41.44 | 42.34 | 41.18 | 42.12 | 765,676 | +0.52(+1.24%) |
Apr 05, 2002 | 41.52 | 42.19 | 41.47 | 41.61 | 507,214 | +0.23(+0.55%) |
Apr 04, 2002 | 41.00 | 41.50 | 40.98 | 41.38 | 921,352 | +0.28(+0.68%) |
Apr 03, 2002 | 41.97 | 41.99 | 41.06 | 41.10 | 874,291 | -0.84(-2.00%) |
Apr 02, 2002 | 41.59 | 42.18 | 41.37 | 41.93 | 1,082,704 | +0.35(+0.84%) |