Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 32.26 | 32.98 | 32.26 | 32.35 | 38,483 | +0.52(+1.63%) |
Jun 27, 2002 | 31.79 | 31.83 | 30.76 | 31.83 | 220,513 | +0.82(+2.65%) |
Jun 26, 2002 | 29.81 | 31.23 | 29.67 | 31.01 | 134,640 | -0.62(-1.97%) |
Jun 25, 2002 | 32.20 | 32.37 | 31.62 | 31.64 | 34,031 | -0.34(-1.06%) |
Jun 21, 2002 | 32.35 | 32.66 | 31.83 | 31.98 | 142,167 | +0.09(+0.30%) |
Jun 20, 2002 | 32.52 | 32.66 | 31.88 | 31.88 | 9,011 | -0.71(-2.17%) |
Jun 19, 2002 | 33.43 | 33.59 | 32.54 | 32.59 | 115,027 | -1.56(-4.56%) |
Jun 18, 2002 | 34.05 | 34.52 | 33.96 | 34.15 | 157,009 | -0.05(-0.14%) |
Jun 17, 2002 | 34.05 | 34.49 | 33.87 | 34.19 | 13,358 | +0.61(+1.83%) |
Jun 14, 2002 | 32.35 | 33.63 | 31.93 | 33.58 | 110,256 | -1.37(-3.91%) |
Jun 12, 2002 | 34.45 | 35.13 | 34.24 | 34.95 | 85,343 | +0.38(+1.09%) |
Jun 11, 2002 | 35.75 | 35.94 | 34.57 | 34.57 | 15,372 | -0.42(-1.21%) |
Jun 10, 2002 | 35.27 | 35.56 | 34.77 | 34.99 | 14,630 | +0.04(+0.11%) |
Jun 07, 2002 | 34.05 | 35.37 | 33.82 | 34.96 | 21,203 | -0.23(-0.64%) |
Jun 06, 2002 | 36.79 | 36.79 | 34.99 | 35.18 | 21,203 | -2.00(-5.38%) |
Jun 05, 2002 | 37.16 | 37.22 | 36.60 | 37.18 | 10,707 | -0.92(-2.43%) |
May 31, 2002 | 38.30 | 38.91 | 38.11 | 38.11 | 49,085 | -1.19(-3.02%) |
May 28, 2002 | 39.24 | 39.47 | 38.84 | 39.30 | 25,549 | +0.03(+0.07%) |
May 27, 2002 | 39.19 | 39.52 | 39.12 | 39.27 | 18,340 | +0.00(+0.00%) |
May 24, 2002 | 39.19 | 39.52 | 39.12 | 39.27 | 18,340 | -0.35(-0.88%) |
May 23, 2002 | 38.75 | 39.62 | 38.56 | 39.62 | 16,962 | +0.61(+1.57%) |
May 22, 2002 | 38.68 | 39.00 | 38.41 | 39.00 | 45,692 | -0.23(-0.58%) |
May 21, 2002 | 39.52 | 39.90 | 39.16 | 39.23 | 106,440 | +0.03(+0.07%) |
May 20, 2002 | 39.47 | 39.61 | 39.03 | 39.20 | 20,779 | -0.50(-1.26%) |
May 17, 2002 | 40.25 | 40.25 | 39.43 | 39.70 | 23,959 | +0.08(+0.21%) |
May 16, 2002 | 39.54 | 39.76 | 39.33 | 39.62 | 24,701 | +0.28(+0.72%) |
May 15, 2002 | 38.53 | 39.62 | 38.37 | 39.33 | 19,294 | +0.54(+1.39%) |
May 14, 2002 | 38.83 | 38.83 | 38.36 | 38.80 | 28,836 | +1.35(+3.60%) |
May 13, 2002 | 36.17 | 37.45 | 36.17 | 37.45 | 18,022 | +1.69(+4.72%) |
May 10, 2002 | 37.49 | 37.49 | 35.76 | 35.76 | 35,197 | -2.02(-5.34%) |
May 09, 2002 | 38.63 | 38.72 | 37.55 | 37.78 | 34,455 | -0.91(-2.36%) |
May 08, 2002 | 37.16 | 38.81 | 37.16 | 38.69 | 10,389 | +2.68(+7.44%) |
May 07, 2002 | 36.42 | 36.54 | 36.01 | 36.01 | 69,758 | +0.04(+0.11%) |
May 06, 2002 | 37.01 | 37.15 | 35.94 | 35.98 | 39,013 | -1.01(-2.73%) |
May 03, 2002 | 38.11 | 38.11 | 36.84 | 36.98 | 12,509 | -1.55(-4.01%) |
May 02, 2002 | 38.85 | 39.30 | 38.45 | 38.53 | 25,761 | -0.77(-1.97%) |
May 01, 2002 | 38.53 | 39.38 | 38.11 | 39.31 | 25,231 | +0.48(+1.24%) |
Apr 30, 2002 | 38.01 | 39.02 | 38.01 | 38.82 | 56,294 | +0.68(+1.78%) |
Apr 29, 2002 | 39.13 | 39.13 | 38.03 | 38.15 | 23,641 | -0.74(-1.89%) |
Apr 26, 2002 | 39.76 | 39.96 | 38.88 | 38.88 | 25,655 | -0.64(-1.62%) |
Apr 25, 2002 | 38.77 | 39.65 | 38.67 | 39.52 | 413,463 | +0.49(+1.26%) |
Apr 24, 2002 | 39.52 | 39.75 | 39.03 | 39.03 | 123,932 | -0.25(-0.65%) |
Apr 23, 2002 | 40.27 | 40.27 | 39.19 | 39.29 | 349,429 | -0.58(-1.44%) |
Apr 22, 2002 | 40.09 | 40.16 | 39.77 | 39.86 | 35,091 | -2.43(-5.75%) |
Apr 19, 2002 | 42.48 | 42.50 | 42.15 | 42.30 | 26,292 | -0.75(-1.75%) |
Apr 18, 2002 | 43.48 | 43.55 | 42.32 | 43.05 | 53,962 | -1.43(-3.22%) |
Apr 17, 2002 | 44.71 | 45.27 | 44.21 | 44.48 | 72,197 | +0.61(+1.40%) |
Apr 16, 2002 | 42.41 | 43.88 | 42.41 | 43.87 | 101,351 | +3.25(+8.01%) |
Apr 15, 2002 | 40.70 | 40.70 | 40.13 | 40.62 | 15,478 | +0.36(+0.89%) |
Apr 12, 2002 | 39.29 | 40.26 | 39.21 | 40.26 | 60,853 | +1.25(+3.19%) |
Apr 11, 2002 | 40.14 | 40.36 | 38.77 | 39.01 | 22,263 | -2.11(-5.14%) |
Apr 10, 2002 | 41.31 | 41.63 | 40.69 | 41.13 | 32,016 | -0.28(-0.68%) |
Apr 09, 2002 | 41.66 | 41.72 | 41.28 | 41.41 | 4,664 | -0.82(-1.94%) |
Apr 08, 2002 | 41.83 | 42.54 | 41.57 | 42.23 | 10,601 | -0.47(-1.10%) |
Apr 05, 2002 | 42.84 | 42.84 | 42.69 | 42.70 | 2,968 | -0.25(-0.57%) |
Apr 04, 2002 | 42.63 | 42.99 | 42.58 | 42.95 | 9,541 | +0.04(+0.09%) |
Apr 03, 2002 | 43.39 | 43.47 | 42.89 | 42.91 | 9,117 | -0.17(-0.39%) |
Apr 02, 2002 | 43.67 | 43.89 | 43.08 | 43.08 | 233,235 | -1.18(-2.66%) |