Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.25 | 26.89 | 25.84 | 25.99 | 14,467,014 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,410,737 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.86 | 17,065,006 | +0.28(+1.11%) |
Jun 25, 2002 | 26.54 | 27.00 | 25.40 | 25.57 | 13,524,564 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.70 | 25.95 | 15,005,860 | +0.71(+2.80%) |
Jun 21, 2002 | 25.55 | 25.83 | 25.12 | 25.24 | 17,207,314 | -0.59(-2.30%) |
Jun 20, 2002 | 26.61 | 27.07 | 25.83 | 25.84 | 11,678,667 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.37 | 26.64 | 14,933,081 | +0.04(+0.13%) |
Jun 18, 2002 | 27.14 | 27.24 | 26.61 | 26.61 | 13,259,169 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.53 | 26.05 | 27.24 | 14,685,492 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.54 | 25.83 | 26.17 | 16,725,419 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,621,400 | -0.11(-0.42%) |
Jun 12, 2002 | 27.65 | 27.70 | 26.89 | 26.93 | 17,391,310 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.60 | 27.71 | 11,790,450 | -0.56(-1.98%) |
Jun 10, 2002 | 27.48 | 28.45 | 27.42 | 28.27 | 11,884,285 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.67 | 27.07 | 27.48 | 15,258,254 | -0.13(-0.46%) |
Jun 06, 2002 | 28.69 | 28.73 | 27.49 | 27.60 | 14,735,660 | -1.08(-3.77%) |
Jun 05, 2002 | 28.52 | 29.15 | 28.38 | 28.69 | 13,493,192 | +0.31(+1.10%) |
Jun 04, 2002 | 28.67 | 28.94 | 27.92 | 28.38 | 15,626,812 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.76 | 28.52 | 28.67 | 12,332,546 | -0.83(-2.81%) |
May 31, 2002 | 28.84 | 29.91 | 28.76 | 29.50 | 23,899,996 | +1.09(+3.84%) |
May 30, 2002 | 28.84 | 28.91 | 28.20 | 28.41 | 23,508,970 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.98 | 21,030,956 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.73 | 28.67 | 29.39 | 27,888,700 | -1.33(-4.33%) |
May 27, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.00(+0.00%) |
May 24, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.21 | 30.14 | 30.36 | 22,999,942 | -0.96(-3.05%) |
May 22, 2002 | 31.69 | 31.69 | 30.08 | 31.31 | 27,633,196 | -0.46(-1.45%) |
May 21, 2002 | 33.72 | 33.73 | 31.67 | 31.77 | 31,343,784 | -2.55(-7.42%) |
May 20, 2002 | 34.67 | 35.03 | 34.15 | 34.32 | 14,655,815 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.04 | 33.36 | 34.03 | 7,816,161 | +0.77(+2.32%) |
May 16, 2002 | 33.44 | 33.47 | 32.99 | 33.26 | 7,406,339 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.26 | 11,947,737 | -0.69(-2.04%) |
May 14, 2002 | 33.26 | 33.95 | 33.12 | 33.95 | 11,567,450 | +1.67(+5.17%) |
May 13, 2002 | 32.20 | 32.30 | 31.77 | 32.28 | 8,332,538 | +0.08(+0.26%) |
May 10, 2002 | 32.59 | 32.72 | 31.89 | 32.20 | 7,008,105 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.66 | 8,049,902 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.19 | 32.44 | 32.80 | 9,792,354 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.35 | 31.84 | 32.35 | 12,788,297 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,236,974 | -1.27(-3.87%) |
May 03, 2002 | 33.12 | 33.24 | 32.54 | 32.90 | 7,489,717 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.85 | 33.12 | 9,638,600 | +0.18(+0.56%) |
May 01, 2002 | 32.86 | 33.24 | 32.13 | 32.93 | 13,368,266 | +0.12(+0.37%) |
Apr 30, 2002 | 33.05 | 33.41 | 32.55 | 32.81 | 12,757,348 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,081,208 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.89 | 34.01 | 34.03 | 6,427,429 | -0.41(-1.19%) |
Apr 25, 2002 | 34.09 | 34.60 | 33.90 | 34.44 | 8,265,412 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.81 | 34.01 | 34.09 | 7,881,026 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.82 | 33.97 | 34.57 | 8,909,964 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.33 | 34.33 | 10,889,123 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,339,005 | -0.26(-0.75%) |
Apr 18, 2002 | 35.10 | 35.21 | 34.39 | 35.04 | 7,385,848 | +0.11(+0.30%) |
Apr 17, 2002 | 35.10 | 35.32 | 34.75 | 34.94 | 5,421,244 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.27 | 9,078,980 | +0.45(+1.30%) |
Apr 15, 2002 | 35.49 | 35.55 | 34.69 | 34.82 | 6,774,506 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.71 | 35.02 | 35.64 | 8,232,484 | +0.73(+2.09%) |
Apr 11, 2002 | 35.20 | 35.59 | 34.79 | 34.91 | 9,830,792 | -0.29(-0.82%) |
Apr 10, 2002 | 34.79 | 35.20 | 34.63 | 35.20 | 6,179,698 | +0.47(+1.34%) |
Apr 09, 2002 | 35.03 | 35.29 | 34.67 | 34.73 | 7,162,989 | -0.30(-0.85%) |
Apr 08, 2002 | 34.18 | 35.03 | 34.18 | 35.03 | 6,598,706 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.74 | 34.04 | 34.51 | 7,839,620 | +0.44(+1.29%) |
Apr 04, 2002 | 33.44 | 34.16 | 33.36 | 34.07 | 7,607,011 | +0.85(+2.56%) |
Apr 03, 2002 | 33.73 | 34.18 | 32.55 | 33.22 | 10,106,080 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.44 | 33.62 | 8,828,847 | -0.50(-1.47%) |