Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 37.89 | 38.19 | 37.59 | 37.59 | 9,004 | -0.05(-0.12%) |
Jun 27, 2002 | 37.27 | 37.63 | 36.52 | 37.63 | 177,209 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.94 | 35.96 | 36.84 | 47,107 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,788 | -0.72(-1.91%) |
Jun 21, 2002 | 37.89 | 38.23 | 37.32 | 37.63 | 5,480 | -0.67(-1.74%) |
Jun 20, 2002 | 38.85 | 38.97 | 38.29 | 38.29 | 7,177 | -0.63(-1.61%) |
Jun 19, 2002 | 39.26 | 39.54 | 38.92 | 38.92 | 9,004 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.73 | 39.35 | 39.66 | 6,655 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.66 | 38.85 | 39.47 | 8,873 | +1.03(+2.67%) |
Jun 14, 2002 | 38.04 | 38.70 | 37.80 | 38.44 | 14,354 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.12 | 38.22 | 39.01 | 71,771 | +0.54(+1.39%) |
Jun 11, 2002 | 39.42 | 39.54 | 38.44 | 38.47 | 40,713 | -0.97(-2.45%) |
Jun 10, 2002 | 38.92 | 39.44 | 38.92 | 39.44 | 7,046 | +0.43(+1.10%) |
Jun 07, 2002 | 38.70 | 39.14 | 38.53 | 39.01 | 34,319 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.03 | 39.09 | 39.15 | 17,225 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.89 | 39.57 | 39.87 | 8,482 | -1.05(-2.57%) |
May 31, 2002 | 40.78 | 41.30 | 40.78 | 40.92 | 15,006 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.61 | 40.92 | 41.04 | 8,221 | -0.34(-0.81%) |
May 27, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | +0.00(+0.00%) |
May 24, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | -0.79(-1.87%) |
May 23, 2002 | 41.80 | 42.17 | 41.57 | 42.17 | 27,403 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.67 | 41.44 | 41.64 | 12,527 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.29 | 41.26 | 41.46 | 7,960 | -0.50(-1.19%) |
May 20, 2002 | 42.27 | 42.27 | 41.86 | 41.96 | 25,054 | -0.63(-1.48%) |
May 17, 2002 | 42.46 | 42.58 | 42.16 | 42.58 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.14 | 75,163 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.64 | 9,525 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.07 | 41.45 | 42.07 | 9,656 | +1.28(+3.14%) |
May 13, 2002 | 40.16 | 40.82 | 40.16 | 40.79 | 6,524 | +0.55(+1.37%) |
May 10, 2002 | 40.75 | 40.75 | 40.19 | 40.24 | 3,001 | -0.68(-1.67%) |
May 09, 2002 | 41.27 | 41.27 | 40.85 | 40.92 | 4,567 | -0.69(-1.66%) |
May 08, 2002 | 40.85 | 41.61 | 40.69 | 41.61 | 22,705 | +1.87(+4.70%) |
May 07, 2002 | 40.12 | 40.21 | 39.74 | 39.74 | 8,482 | -0.26(-0.65%) |
May 06, 2002 | 40.65 | 40.88 | 40.00 | 40.00 | 1,748,603 | -0.61(-1.51%) |
May 03, 2002 | 41.06 | 41.08 | 40.58 | 40.62 | 25,446 | -0.56(-1.36%) |
May 02, 2002 | 41.52 | 41.52 | 41.13 | 41.17 | 59,635 | -0.18(-0.44%) |
May 01, 2002 | 40.95 | 41.36 | 40.46 | 41.36 | 22,314 | +0.30(+0.73%) |
Apr 30, 2002 | 40.42 | 41.21 | 40.29 | 41.06 | 5,480 | +0.69(+1.71%) |
Apr 29, 2002 | 41.04 | 40.94 | 40.37 | 40.37 | 10,569 | -0.71(-1.72%) |
Apr 26, 2002 | 41.77 | 41.77 | 40.96 | 41.08 | 12,135 | -0.17(-0.41%) |
Apr 25, 2002 | 41.56 | 41.67 | 41.23 | 41.24 | 10,569 | -0.61(-1.46%) |
Apr 24, 2002 | 41.96 | 42.26 | 41.83 | 41.86 | 10,047 | -0.10(-0.24%) |
Apr 23, 2002 | 42.30 | 42.38 | 41.96 | 41.96 | 6,655 | -0.37(-0.87%) |
Apr 22, 2002 | 42.75 | 42.75 | 42.27 | 42.32 | 23,749 | -0.58(-1.36%) |
Apr 19, 2002 | 43.23 | 43.23 | 42.91 | 42.91 | 782 | +0.03(+0.07%) |
Apr 18, 2002 | 42.88 | 43.09 | 42.76 | 42.88 | 7,829 | -0.03(-0.07%) |
Apr 17, 2002 | 43.30 | 43.34 | 42.81 | 42.91 | 5,611 | -0.21(-0.48%) |
Apr 16, 2002 | 42.80 | 43.21 | 42.80 | 43.11 | 83,384 | +0.97(+2.29%) |
Apr 15, 2002 | 42.74 | 42.74 | 41.95 | 42.15 | 15,659 | -0.31(-0.74%) |
Apr 12, 2002 | 42.26 | 42.58 | 42.22 | 42.46 | 4,828 | +0.34(+0.80%) |
Apr 11, 2002 | 85.87 | 42.81 | 42.07 | 42.12 | 1,409,322 | -1.23(-2.85%) |
Apr 10, 2002 | 43.12 | 43.37 | 42.95 | 43.36 | 17,616 | +0.44(+1.04%) |
Apr 09, 2002 | 43.25 | 43.26 | 42.88 | 42.91 | 55,067 | -0.24(-0.55%) |
Apr 08, 2002 | 42.85 | 43.27 | 42.69 | 43.15 | 91,344 | -0.18(-0.41%) |
Apr 05, 2002 | 43.60 | 43.68 | 43.27 | 43.33 | 7,960 | -0.05(-0.11%) |
Apr 04, 2002 | 43.21 | 43.60 | 43.21 | 43.37 | 49,065 | -0.25(-0.56%) |
Apr 03, 2002 | 43.95 | 43.95 | 43.47 | 43.62 | 4,567 | -0.21(-0.47%) |
Apr 02, 2002 | 44.06 | 44.06 | 43.83 | 43.83 | 2,479 | -0.46(-1.04%) |