Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.58 | 36.96 | 35.98 | 36.38 | 3,910,198 | -0.26(-0.72%) |
Jun 27, 2002 | 36.49 | 36.94 | 35.87 | 36.64 | 3,302,073 | +0.12(+0.32%) |
Jun 26, 2002 | 35.91 | 36.93 | 35.46 | 36.52 | 4,597,917 | +0.47(+1.30%) |
Jun 25, 2002 | 37.01 | 37.25 | 36.05 | 36.05 | 2,575,665 | -0.67(-1.84%) |
Jun 21, 2002 | 37.26 | 37.69 | 36.50 | 36.73 | 4,049,616 | -1.13(-2.99%) |
Jun 20, 2002 | 37.46 | 38.04 | 37.42 | 37.86 | 2,090,427 | +0.42(+1.13%) |
Jun 19, 2002 | 37.78 | 38.05 | 37.34 | 37.44 | 3,165,211 | -0.46(-1.22%) |
Jun 18, 2002 | 37.77 | 38.08 | 37.58 | 37.90 | 1,700,123 | -0.15(-0.39%) |
Jun 17, 2002 | 37.73 | 38.05 | 37.73 | 38.05 | 1,946,406 | +0.25(+0.67%) |
Jun 14, 2002 | 37.67 | 38.08 | 37.37 | 37.80 | 2,211,097 | -0.72(-1.86%) |
Jun 12, 2002 | 37.81 | 38.72 | 37.78 | 38.51 | 3,671,925 | +0.98(+2.61%) |
Jun 11, 2002 | 38.08 | 38.52 | 37.46 | 37.53 | 2,141,558 | -0.34(-0.90%) |
Jun 10, 2002 | 37.88 | 38.11 | 37.57 | 37.87 | 1,847,552 | -0.01(-0.02%) |
Jun 07, 2002 | 37.86 | 38.09 | 37.44 | 37.88 | 2,146,501 | +0.02(+0.06%) |
Jun 06, 2002 | 38.17 | 38.40 | 37.81 | 37.86 | 1,971,120 | -0.45(-1.16%) |
Jun 05, 2002 | 37.43 | 38.44 | 37.43 | 38.30 | 2,041,340 | +0.21(+0.55%) |
May 31, 2002 | 38.05 | 38.29 | 38.02 | 38.09 | 2,067,929 | +0.04(+0.11%) |
May 28, 2002 | 38.20 | 38.35 | 37.94 | 38.05 | 1,888,457 | -0.18(-0.46%) |
May 27, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | +0.00(+0.00%) |
May 24, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | -0.50(-1.29%) |
May 23, 2002 | 38.84 | 38.86 | 38.39 | 38.72 | 2,110,709 | +0.12(+0.30%) |
May 22, 2002 | 38.20 | 38.61 | 38.17 | 38.61 | 2,017,479 | +0.29(+0.77%) |
May 21, 2002 | 38.37 | 38.71 | 38.20 | 38.31 | 1,723,302 | -0.06(-0.15%) |
May 20, 2002 | 38.61 | 38.78 | 38.25 | 38.37 | 1,948,281 | -0.35(-0.91%) |
May 17, 2002 | 38.61 | 38.86 | 38.40 | 38.72 | 1,437,477 | -0.16(-0.42%) |
May 16, 2002 | 38.87 | 39.01 | 38.53 | 38.89 | 1,715,121 | +0.13(+0.35%) |
May 15, 2002 | 38.49 | 38.87 | 38.28 | 38.75 | 2,002,140 | +0.00(+0.00%) |
May 14, 2002 | 39.08 | 39.19 | 38.62 | 38.75 | 1,817,555 | -0.24(-0.62%) |
May 13, 2002 | 38.46 | 39.02 | 38.46 | 38.99 | 2,166,272 | +0.65(+1.70%) |
May 10, 2002 | 38.34 | 39.01 | 38.23 | 38.34 | 2,487,719 | +0.30(+0.79%) |
May 09, 2002 | 38.53 | 38.99 | 38.00 | 38.04 | 2,193,883 | -0.63(-1.64%) |
May 08, 2002 | 37.96 | 38.72 | 37.90 | 38.68 | 2,720,367 | +0.78(+2.06%) |
May 07, 2002 | 38.55 | 38.61 | 37.90 | 37.90 | 2,354,095 | -0.43(-1.12%) |
May 06, 2002 | 38.54 | 38.61 | 38.32 | 38.32 | 2,201,723 | -0.06(-0.17%) |
May 03, 2002 | 38.81 | 38.91 | 38.39 | 38.39 | 1,927,147 | -0.54(-1.39%) |
May 02, 2002 | 37.88 | 38.93 | 37.88 | 38.93 | 2,780,361 | +0.91(+2.39%) |
May 01, 2002 | 38.14 | 38.23 | 37.61 | 38.02 | 2,489,423 | -0.19(-0.49%) |
Apr 30, 2002 | 37.20 | 38.61 | 37.14 | 38.21 | 3,455,979 | +0.81(+2.17%) |
Apr 29, 2002 | 38.27 | 38.28 | 37.32 | 37.40 | 2,663,100 | -0.77(-2.03%) |
Apr 26, 2002 | 37.90 | 38.27 | 37.78 | 38.17 | 2,406,590 | +0.48(+1.26%) |
Apr 25, 2002 | 38.20 | 38.49 | 37.67 | 37.70 | 3,725,613 | -0.59(-1.53%) |
Apr 24, 2002 | 38.43 | 38.87 | 38.14 | 38.28 | 3,704,649 | +0.69(+1.83%) |
Apr 23, 2002 | 38.20 | 38.23 | 37.55 | 37.60 | 3,264,577 | -0.54(-1.42%) |
Apr 22, 2002 | 38.20 | 38.62 | 38.14 | 38.14 | 2,493,684 | -0.02(-0.05%) |
Apr 19, 2002 | 38.20 | 38.25 | 38.03 | 38.15 | 1,669,955 | +0.33(+0.87%) |
Apr 18, 2002 | 37.90 | 38.13 | 37.74 | 37.83 | 2,026,683 | -0.29(-0.75%) |
Apr 17, 2002 | 38.52 | 38.52 | 38.04 | 38.11 | 1,856,926 | -0.53(-1.38%) |
Apr 16, 2002 | 38.14 | 38.65 | 38.14 | 38.65 | 1,708,986 | +0.61(+1.60%) |
Apr 15, 2002 | 38.85 | 38.85 | 37.99 | 38.04 | 2,891,999 | -0.82(-2.10%) |
Apr 12, 2002 | 38.14 | 38.85 | 38.14 | 38.85 | 1,682,227 | +0.70(+1.85%) |
Apr 11, 2002 | 38.71 | 38.71 | 38.05 | 38.15 | 2,822,971 | -0.56(-1.45%) |
Apr 10, 2002 | 38.02 | 38.71 | 37.90 | 38.71 | 2,060,259 | +0.93(+2.45%) |
Apr 09, 2002 | 37.61 | 37.81 | 37.43 | 37.78 | 1,631,606 | +0.03(+0.08%) |
Apr 08, 2002 | 37.43 | 37.79 | 37.40 | 37.76 | 1,511,277 | +0.18(+0.47%) |
Apr 05, 2002 | 37.84 | 37.93 | 37.38 | 37.58 | 1,618,994 | -0.26(-0.70%) |
Apr 04, 2002 | 37.67 | 37.93 | 37.45 | 37.84 | 1,785,512 | +0.21(+0.55%) |
Apr 03, 2002 | 37.93 | 38.08 | 37.26 | 37.64 | 1,827,611 | -0.26(-0.70%) |
Apr 02, 2002 | 37.32 | 37.91 | 37.08 | 37.90 | 1,944,702 | +0.70(+1.88%) |