Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 27.85 | 29.00 | 27.82 | 28.25 | 2,264,288 | +0.37(+1.34%) |
Jun 27, 2002 | 27.24 | 28.24 | 26.90 | 27.88 | 3,426,758 | +1.34(+5.06%) |
Jun 26, 2002 | 24.10 | 26.67 | 24.06 | 26.54 | 2,952,389 | +1.39(+5.52%) |
Jun 25, 2002 | 27.47 | 28.11 | 24.89 | 25.15 | 2,406,216 | -1.43(-5.40%) |
Jun 21, 2002 | 26.55 | 27.26 | 25.96 | 26.58 | 2,195,233 | +0.06(+0.22%) |
Jun 20, 2002 | 27.35 | 27.98 | 26.40 | 26.52 | 2,643,782 | -0.86(-3.13%) |
Jun 19, 2002 | 29.42 | 29.42 | 27.05 | 27.38 | 2,798,239 | -2.40(-8.05%) |
Jun 18, 2002 | 29.42 | 30.38 | 29.41 | 29.78 | 1,609,949 | +0.00(+0.00%) |
Jun 17, 2002 | 28.80 | 30.10 | 28.64 | 29.78 | 1,646,310 | +1.34(+4.72%) |
Jun 14, 2002 | 26.21 | 28.98 | 25.01 | 28.43 | 3,655,004 | +0.16(+0.56%) |
Jun 12, 2002 | 27.62 | 28.37 | 26.88 | 28.28 | 2,388,800 | +0.85(+3.10%) |
Jun 11, 2002 | 29.87 | 30.32 | 27.33 | 27.43 | 2,075,151 | -2.36(-7.91%) |
Jun 10, 2002 | 29.72 | 30.54 | 29.25 | 29.78 | 1,417,452 | +0.10(+0.33%) |
Jun 07, 2002 | 28.77 | 29.87 | 28.63 | 29.68 | 1,730,184 | -0.81(-2.66%) |
Jun 06, 2002 | 31.03 | 31.67 | 29.51 | 30.50 | 1,502,090 | -0.73(-2.33%) |
Jun 05, 2002 | 31.19 | 31.92 | 30.52 | 31.22 | 1,028,027 | -0.71(-2.21%) |
May 31, 2002 | 31.75 | 32.33 | 31.48 | 31.93 | 1,203,719 | -0.14(-0.45%) |
May 28, 2002 | 32.28 | 32.56 | 31.11 | 32.07 | 910,390 | +0.22(+0.70%) |
May 27, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,880,668 | +0.00(+0.00%) |
May 24, 2002 | 32.20 | 32.23 | 30.72 | 31.85 | 1,879,140 | -0.96(-2.91%) |
May 23, 2002 | 32.92 | 33.15 | 31.27 | 32.81 | 1,767,461 | +0.05(+0.14%) |
May 22, 2002 | 32.26 | 33.25 | 31.69 | 32.76 | 2,828,488 | -0.05(-0.16%) |
May 21, 2002 | 33.20 | 33.51 | 32.01 | 32.81 | 1,424,785 | +0.07(+0.20%) |
May 20, 2002 | 33.96 | 33.97 | 32.56 | 32.75 | 2,353,967 | -1.60(-4.67%) |
May 17, 2002 | 36.49 | 36.49 | 33.55 | 34.35 | 3,098,595 | -1.55(-4.31%) |
May 16, 2002 | 34.04 | 36.26 | 33.85 | 35.90 | 2,244,121 | +1.71(+5.00%) |
May 15, 2002 | 33.77 | 35.81 | 33.05 | 34.19 | 2,312,106 | +0.04(+0.12%) |
May 14, 2002 | 32.66 | 34.10 | 32.40 | 34.15 | 2,770,433 | +3.36(+10.90%) |
May 13, 2002 | 29.46 | 31.09 | 29.34 | 30.79 | 1,369,175 | +1.59(+5.45%) |
May 10, 2002 | 31.75 | 32.40 | 28.60 | 29.20 | 3,383,522 | -2.74(-8.57%) |
May 09, 2002 | 31.80 | 33.02 | 31.58 | 31.94 | 1,693,823 | -0.33(-1.03%) |
May 08, 2002 | 31.10 | 32.40 | 30.50 | 32.27 | 2,195,233 | +3.36(+11.61%) |
May 07, 2002 | 30.50 | 30.79 | 28.25 | 28.91 | 3,008,000 | -1.20(-3.98%) |
May 06, 2002 | 30.84 | 31.90 | 29.98 | 30.11 | 1,255,663 | -0.84(-2.73%) |
May 03, 2002 | 31.94 | 31.94 | 30.65 | 30.95 | 1,590,394 | -1.13(-3.51%) |
May 02, 2002 | 32.60 | 32.89 | 31.34 | 32.08 | 2,542,034 | -0.52(-1.59%) |
May 01, 2002 | 32.15 | 33.63 | 30.49 | 32.60 | 2,661,657 | +0.59(+1.84%) |
Apr 30, 2002 | 31.39 | 33.12 | 31.29 | 32.01 | 2,254,510 | +0.77(+2.45%) |
Apr 29, 2002 | 31.39 | 32.31 | 30.14 | 31.24 | 1,667,546 | -0.29(-0.91%) |
Apr 26, 2002 | 32.44 | 32.96 | 29.89 | 31.53 | 3,997,986 | +0.60(+1.95%) |
Apr 25, 2002 | 28.13 | 32.87 | 27.82 | 30.93 | 13,085,082 | -4.25(-12.09%) |
Apr 24, 2002 | 37.25 | 37.57 | 34.98 | 35.18 | 2,234,649 | -1.82(-4.92%) |
Apr 23, 2002 | 38.35 | 39.10 | 36.83 | 37.00 | 1,611,019 | -1.49(-3.88%) |
Apr 22, 2002 | 38.29 | 38.59 | 37.64 | 38.49 | 1,189,511 | -0.42(-1.08%) |
Apr 19, 2002 | 39.81 | 39.81 | 37.81 | 38.91 | 1,567,478 | +0.39(+1.00%) |
Apr 18, 2002 | 40.39 | 40.41 | 38.46 | 38.53 | 2,016,944 | -2.10(-5.17%) |
Apr 17, 2002 | 41.35 | 41.86 | 39.71 | 40.63 | 2,023,819 | -0.52(-1.27%) |
Apr 16, 2002 | 38.29 | 41.30 | 38.18 | 41.15 | 2,570,756 | +3.82(+10.24%) |
Apr 15, 2002 | 38.25 | 39.20 | 36.93 | 37.33 | 1,624,310 | -0.77(-2.01%) |
Apr 12, 2002 | 38.10 | 39.06 | 37.02 | 38.10 | 1,635,157 | +0.78(+2.09%) |
Apr 11, 2002 | 39.06 | 40.01 | 37.23 | 37.32 | 2,009,458 | -1.96(-4.98%) |
Apr 10, 2002 | 38.59 | 40.15 | 36.67 | 39.27 | 3,856,057 | +1.41(+3.72%) |
Apr 09, 2002 | 39.97 | 40.75 | 37.65 | 37.87 | 1,891,362 | -2.32(-5.78%) |
Apr 08, 2002 | 38.53 | 41.20 | 38.00 | 40.19 | 2,242,899 | -0.39(-0.95%) |
Apr 05, 2002 | 42.55 | 43.20 | 40.20 | 40.58 | 1,915,348 | -1.57(-3.73%) |
Apr 04, 2002 | 42.45 | 43.52 | 41.90 | 42.15 | 1,561,978 | -0.21(-0.49%) |
Apr 03, 2002 | 43.80 | 44.29 | 41.80 | 42.36 | 1,726,364 | -1.41(-3.23%) |
Apr 02, 2002 | 45.03 | 45.04 | 43.46 | 43.77 | 1,288,662 | -1.26(-2.81%) |