Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.40 | 34.79 | 33.95 | 33.95 | 442,407 | -0.36(-1.06%) |
Jun 27, 2002 | 34.05 | 34.31 | 33.24 | 34.31 | 161,047 | +0.62(+1.86%) |
Jun 26, 2002 | 32.58 | 33.69 | 32.58 | 33.69 | 114,154 | +0.35(+1.04%) |
Jun 25, 2002 | 34.59 | 34.72 | 33.34 | 33.34 | 91,536 | -0.51(-1.50%) |
Jun 21, 2002 | 34.29 | 34.77 | 33.65 | 33.85 | 192,191 | -0.93(-2.67%) |
Jun 20, 2002 | 35.21 | 35.32 | 34.56 | 34.78 | 121,259 | -0.62(-1.77%) |
Jun 19, 2002 | 35.93 | 36.13 | 35.30 | 35.40 | 60,985 | -0.91(-2.51%) |
Jun 18, 2002 | 36.08 | 36.43 | 35.95 | 36.31 | 227,716 | +0.25(+0.70%) |
Jun 17, 2002 | 35.47 | 36.16 | 35.43 | 36.06 | 84,313 | +0.86(+2.45%) |
Jun 14, 2002 | 34.66 | 35.20 | 33.86 | 35.20 | 333,108 | -0.33(-0.93%) |
Jun 12, 2002 | 35.08 | 35.62 | 34.75 | 35.53 | 119,009 | +0.27(+0.77%) |
Jun 11, 2002 | 36.31 | 36.34 | 35.26 | 35.26 | 47,840 | -0.79(-2.20%) |
Jun 10, 2002 | 36.08 | 36.44 | 36.00 | 36.05 | 57,550 | +0.18(+0.49%) |
Jun 07, 2002 | 35.43 | 36.22 | 35.28 | 35.87 | 217,296 | -0.30(-0.84%) |
Jun 06, 2002 | 36.91 | 36.91 | 36.03 | 36.18 | 56,129 | -0.85(-2.30%) |
Jun 05, 2002 | 36.67 | 37.04 | 36.46 | 37.03 | 45,709 | -0.41(-1.11%) |
May 31, 2002 | 37.90 | 38.14 | 37.44 | 37.44 | 89,405 | -0.55(-1.44%) |
May 28, 2002 | 38.43 | 38.43 | 37.71 | 37.99 | 56,366 | -0.26(-0.68%) |
May 27, 2002 | 38.72 | 38.72 | 38.17 | 38.25 | 58,498 | +0.00(+0.00%) |
May 24, 2002 | 38.72 | 38.72 | 38.17 | 38.25 | 58,498 | -0.53(-1.37%) |
May 23, 2002 | 38.51 | 38.86 | 38.14 | 38.79 | 54,235 | +0.41(+1.06%) |
May 22, 2002 | 38.25 | 38.47 | 37.92 | 38.38 | 77,445 | +0.20(+0.53%) |
May 21, 2002 | 39.10 | 39.13 | 38.18 | 38.18 | 57,314 | -0.81(-2.08%) |
May 20, 2002 | 39.35 | 39.35 | 38.79 | 38.99 | 48,788 | -0.57(-1.43%) |
May 17, 2002 | 39.35 | 39.58 | 39.10 | 39.55 | 127,298 | +0.50(+1.28%) |
May 16, 2002 | 38.83 | 39.06 | 38.66 | 39.06 | 108,707 | +0.23(+0.59%) |
May 15, 2002 | 38.72 | 39.35 | 38.67 | 38.83 | 65,958 | -0.26(-0.67%) |
May 14, 2002 | 38.85 | 39.13 | 38.48 | 39.09 | 61,221 | +1.11(+2.91%) |
May 13, 2002 | 37.26 | 38.02 | 37.26 | 37.98 | 146,364 | +0.80(+2.16%) |
May 10, 2002 | 37.86 | 37.86 | 37.16 | 37.18 | 67,142 | -0.80(-2.11%) |
May 09, 2002 | 38.44 | 38.61 | 37.90 | 37.98 | 99,589 | -0.71(-1.83%) |
May 08, 2002 | 37.65 | 38.78 | 37.65 | 38.69 | 107,286 | +1.96(+5.33%) |
May 07, 2002 | 37.20 | 37.20 | 36.31 | 36.73 | 121,970 | -0.27(-0.73%) |
May 06, 2002 | 37.59 | 37.88 | 37.44 | 37.00 | 435,421 | -0.79(-2.08%) |
May 03, 2002 | 38.17 | 38.17 | 37.55 | 37.79 | 192,546 | -0.57(-1.48%) |
May 02, 2002 | 38.72 | 38.90 | 38.17 | 38.36 | 66,787 | -0.35(-0.92%) |
May 01, 2002 | 38.48 | 38.83 | 37.87 | 38.71 | 99,115 | +0.26(+0.68%) |
Apr 30, 2002 | 38.15 | 38.74 | 38.03 | 38.45 | 47,367 | +0.47(+1.25%) |
Apr 29, 2002 | 38.36 | 38.60 | 37.98 | 37.98 | 68,682 | -0.24(-0.62%) |
Apr 26, 2002 | 39.24 | 39.28 | 38.21 | 38.21 | 68,090 | -1.03(-2.63%) |
Apr 25, 2002 | 39.07 | 39.34 | 38.89 | 39.24 | 40,498 | +0.11(+0.28%) |
Apr 24, 2002 | 39.45 | 39.82 | 39.08 | 39.13 | 123,746 | -0.32(-0.81%) |
Apr 23, 2002 | 40.03 | 40.03 | 39.38 | 39.45 | 122,680 | -0.49(-1.23%) |
Apr 22, 2002 | 40.24 | 40.31 | 39.77 | 39.94 | 53,643 | -0.63(-1.56%) |
Apr 19, 2002 | 40.83 | 40.83 | 40.46 | 40.58 | 65,484 | -0.09(-0.23%) |
Apr 18, 2002 | 40.46 | 40.81 | 40.08 | 40.67 | 48,314 | +0.07(+0.17%) |
Apr 17, 2002 | 40.93 | 40.95 | 40.44 | 40.60 | 46,656 | -0.15(-0.37%) |
Apr 16, 2002 | 40.24 | 40.84 | 40.22 | 40.75 | 97,220 | +0.98(+2.46%) |
Apr 15, 2002 | 40.17 | 40.17 | 39.59 | 39.77 | 45,709 | -0.23(-0.57%) |
Apr 12, 2002 | 39.88 | 40.12 | 39.72 | 40.00 | 166,139 | +0.30(+0.74%) |
Apr 11, 2002 | 40.57 | 40.66 | 39.59 | 39.71 | 791,147 | -1.16(-2.83%) |
Apr 10, 2002 | 40.48 | 40.86 | 40.20 | 40.86 | 81,352 | +0.62(+1.55%) |
Apr 09, 2002 | 40.79 | 40.92 | 40.24 | 40.24 | 95,681 | -0.43(-1.06%) |
Apr 08, 2002 | 39.98 | 40.71 | 39.98 | 40.67 | 86,563 | +0.07(+0.17%) |
Apr 05, 2002 | 41.22 | 41.22 | 40.51 | 40.60 | 67,734 | -0.36(-0.89%) |
Apr 04, 2002 | 40.84 | 41.05 | 40.65 | 40.97 | 923,656 | +0.05(+0.12%) |
Apr 03, 2002 | 41.35 | 41.38 | 40.54 | 40.91 | 173,244 | -0.44(-1.06%) |
Apr 02, 2002 | 41.51 | 41.62 | 41.28 | 41.35 | 123,154 | -0.52(-1.25%) |