Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 37.60 | 38.06 | 37.51 | 37.67 | 427,319 | +0.03(+0.08%) |
Jun 27, 2002 | 37.25 | 37.64 | 36.76 | 37.64 | 224,744 | +0.73(+1.97%) |
Jun 26, 2002 | 36.60 | 37.10 | 36.43 | 36.92 | 206,177 | -0.52(-1.39%) |
Jun 25, 2002 | 38.20 | 38.31 | 37.21 | 37.44 | 267,559 | -0.56(-1.46%) |
Jun 21, 2002 | 38.23 | 38.44 | 37.83 | 37.99 | 189,550 | -0.44(-1.15%) |
Jun 20, 2002 | 38.90 | 38.90 | 38.34 | 38.43 | 201,882 | -0.43(-1.10%) |
Jun 19, 2002 | 39.22 | 39.38 | 38.73 | 38.86 | 869,604 | -0.48(-1.21%) |
Jun 18, 2002 | 39.18 | 39.41 | 39.07 | 39.33 | 177,634 | -0.01(-0.04%) |
Jun 17, 2002 | 38.62 | 39.35 | 38.43 | 39.35 | 848,404 | +1.13(+2.97%) |
Jun 14, 2002 | 37.73 | 38.24 | 37.20 | 38.21 | 290,006 | -0.65(-1.67%) |
Jun 12, 2002 | 38.59 | 38.89 | 38.36 | 38.86 | 137,036 | +0.16(+0.41%) |
Jun 11, 2002 | 39.33 | 39.52 | 38.60 | 38.71 | 227,100 | -0.45(-1.14%) |
Jun 10, 2002 | 39.12 | 39.46 | 39.08 | 39.15 | 289,868 | +0.13(+0.33%) |
Jun 07, 2002 | 38.76 | 39.20 | 38.70 | 39.02 | 193,984 | +0.10(+0.26%) |
Jun 06, 2002 | 39.72 | 39.72 | 38.89 | 38.92 | 328,526 | -0.74(-1.87%) |
Jun 05, 2002 | 39.33 | 39.74 | 39.33 | 39.66 | 3,750,411 | -0.50(-1.24%) |
May 31, 2002 | 40.37 | 40.75 | 40.16 | 40.16 | 218,093 | -0.39(-0.96%) |
May 28, 2002 | 40.88 | 40.88 | 40.36 | 40.55 | 150,892 | -0.21(-0.51%) |
May 27, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | +0.00(+0.00%) |
May 24, 2002 | 41.22 | 41.21 | 40.70 | 40.76 | 796,167 | -0.43(-1.05%) |
May 23, 2002 | 40.74 | 41.21 | 40.65 | 41.20 | 637,654 | +0.44(+1.08%) |
May 22, 2002 | 40.62 | 40.75 | 40.47 | 40.75 | 245,251 | +0.16(+0.39%) |
May 21, 2002 | 40.81 | 41.07 | 40.52 | 40.60 | 920,871 | -0.22(-0.55%) |
May 20, 2002 | 41.07 | 41.07 | 40.70 | 40.82 | 129,276 | -0.38(-0.93%) |
May 17, 2002 | 41.21 | 41.25 | 40.92 | 41.20 | 219,479 | +0.09(+0.23%) |
May 16, 2002 | 40.98 | 41.20 | 40.91 | 41.11 | 112,649 | +0.17(+0.41%) |
May 15, 2002 | 40.88 | 41.27 | 40.80 | 40.94 | 89,232 | -0.13(-0.32%) |
May 14, 2002 | 40.88 | 41.09 | 40.68 | 41.07 | 404,457 | +0.63(+1.55%) |
May 13, 2002 | 39.88 | 40.44 | 39.80 | 40.44 | 109,046 | +0.58(+1.47%) |
May 10, 2002 | 40.29 | 40.36 | 39.77 | 39.86 | 117,914 | -0.45(-1.11%) |
May 09, 2002 | 40.56 | 40.64 | 40.31 | 40.31 | 154,356 | -0.30(-0.75%) |
May 08, 2002 | 40.27 | 40.73 | 40.19 | 40.61 | 375,221 | +0.89(+2.25%) |
May 07, 2002 | 40.02 | 40.07 | 39.72 | 39.72 | 151,169 | -0.14(-0.34%) |
May 06, 2002 | 40.45 | 40.60 | 39.77 | 39.85 | 216,015 | -0.73(-1.80%) |
May 03, 2002 | 40.74 | 40.74 | 40.36 | 40.58 | 129,969 | -0.12(-0.28%) |
May 02, 2002 | 40.60 | 40.75 | 40.49 | 40.70 | 146,042 | +0.15(+0.37%) |
May 01, 2002 | 40.20 | 40.62 | 39.84 | 40.55 | 95,883 | +0.40(+0.99%) |
Apr 30, 2002 | 39.84 | 40.37 | 39.67 | 40.15 | 213,659 | +0.41(+1.04%) |
Apr 29, 2002 | 40.02 | 40.16 | 39.64 | 39.74 | 144,656 | -0.46(-1.15%) |
Apr 26, 2002 | 40.60 | 40.60 | 40.08 | 40.20 | 127,336 | -0.22(-0.55%) |
Apr 25, 2002 | 40.42 | 40.50 | 40.17 | 40.42 | 204,376 | -0.08(-0.20%) |
Apr 24, 2002 | 40.88 | 41.04 | 40.47 | 40.50 | 412,078 | -0.28(-0.69%) |
Apr 23, 2002 | 40.85 | 41.07 | 40.70 | 40.78 | 322,706 | -0.10(-0.25%) |
Apr 22, 2002 | 41.37 | 41.37 | 40.80 | 40.88 | 327,279 | -0.60(-1.44%) |
Apr 19, 2002 | 41.54 | 41.54 | 41.34 | 41.48 | 266,728 | +0.07(+0.17%) |
Apr 18, 2002 | 41.48 | 41.61 | 41.17 | 41.41 | 81,473 | -0.09(-0.21%) |
Apr 17, 2002 | 41.60 | 41.68 | 41.38 | 41.50 | 218,093 | +0.00(+0.00%) |
Apr 16, 2002 | 41.02 | 41.54 | 41.01 | 41.50 | 198,002 | +0.87(+2.15%) |
Apr 15, 2002 | 41.03 | 41.10 | 40.60 | 40.62 | 136,620 | -0.25(-0.60%) |
Apr 12, 2002 | 40.84 | 41.00 | 40.70 | 40.87 | 37,826 | +0.12(+0.28%) |
Apr 11, 2002 | 41.46 | 41.46 | 40.65 | 40.75 | 45,447 | -0.79(-1.91%) |
Apr 10, 2002 | 41.15 | 41.55 | 41.07 | 41.55 | 301,507 | +0.46(+1.12%) |
Apr 09, 2002 | 41.24 | 41.33 | 41.09 | 41.09 | 49,604 | -0.17(-0.40%) |
Apr 08, 2002 | 40.73 | 41.25 | 40.73 | 41.25 | 84,244 | +0.22(+0.55%) |
Apr 05, 2002 | 41.26 | 41.33 | 41.01 | 41.03 | 13,856 | -0.04(-0.09%) |
Apr 04, 2002 | 40.95 | 41.16 | 40.85 | 41.07 | 75,515 | +0.07(+0.18%) |
Apr 03, 2002 | 41.38 | 41.38 | 40.89 | 40.99 | 54,454 | -0.43(-1.05%) |
Apr 02, 2002 | 41.20 | 41.51 | 41.20 | 41.43 | 625,183 | +0.00(+0.00%) |