Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.74 | 35.61 | 34.74 | 35.61 | 200,526 | +0.88(+2.52%) |
Jun 27, 2002 | 33.69 | 34.74 | 33.54 | 34.74 | 90,808 | +1.00(+2.97%) |
Jun 26, 2002 | 32.44 | 33.73 | 32.14 | 33.73 | 77,093 | +1.15(+3.51%) |
Jun 25, 2002 | 33.42 | 34.02 | 32.29 | 32.59 | 75,327 | -0.57(-1.71%) |
Jun 21, 2002 | 33.93 | 33.93 | 33.16 | 33.16 | 7,688,581 | -0.43(-1.29%) |
Jun 20, 2002 | 33.40 | 34.25 | 32.70 | 33.59 | 60,573 | +0.32(+0.95%) |
Jun 19, 2002 | 33.59 | 33.78 | 32.92 | 33.27 | 36,780 | -0.37(-1.09%) |
Jun 18, 2002 | 33.01 | 33.82 | 32.96 | 33.64 | 44,572 | +0.58(+1.75%) |
Jun 17, 2002 | 32.92 | 33.49 | 32.82 | 33.06 | 66,807 | -0.10(-0.29%) |
Jun 14, 2002 | 32.82 | 33.18 | 32.68 | 33.16 | 46,650 | -0.05(-0.14%) |
Jun 12, 2002 | 34.02 | 34.02 | 32.72 | 33.21 | 63,586 | -0.74(-2.18%) |
Jun 11, 2002 | 33.98 | 34.56 | 33.93 | 33.95 | 65,872 | -0.17(-0.51%) |
Jun 10, 2002 | 34.36 | 34.60 | 33.89 | 34.12 | 48,313 | -0.33(-0.95%) |
Jun 07, 2002 | 33.30 | 34.46 | 33.30 | 34.45 | 51,949 | +0.76(+2.26%) |
Jun 06, 2002 | 34.07 | 34.07 | 33.30 | 33.69 | 103,484 | -0.44(-1.30%) |
Jun 05, 2002 | 34.36 | 34.55 | 33.88 | 34.13 | 90,392 | -2.21(-6.09%) |
May 31, 2002 | 36.00 | 36.57 | 35.89 | 36.34 | 56,833 | +0.35(+0.96%) |
May 28, 2002 | 36.28 | 36.28 | 35.42 | 36.00 | 42,183 | -0.36(-0.98%) |
May 27, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 53,820 | +0.00(+0.00%) |
May 24, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 52,677 | -0.22(-0.61%) |
May 23, 2002 | 36.09 | 36.60 | 35.71 | 36.57 | 51,845 | +0.41(+1.14%) |
May 22, 2002 | 36.15 | 36.43 | 35.85 | 36.16 | 22,234 | +0.20(+0.56%) |
May 21, 2002 | 36.67 | 36.81 | 35.26 | 35.96 | 74,807 | -0.65(-1.79%) |
May 20, 2002 | 37.05 | 37.05 | 36.38 | 36.61 | 38,858 | -0.54(-1.45%) |
May 17, 2002 | 37.01 | 37.25 | 36.91 | 37.15 | 80,522 | +0.27(+0.73%) |
May 16, 2002 | 37.35 | 37.35 | 36.77 | 36.88 | 62,755 | -0.46(-1.24%) |
May 15, 2002 | 37.12 | 37.73 | 36.81 | 37.34 | 130,809 | +0.20(+0.54%) |
May 14, 2002 | 36.28 | 37.44 | 36.28 | 37.14 | 65,041 | +0.87(+2.39%) |
May 13, 2002 | 36.18 | 36.42 | 36.09 | 36.28 | 52,781 | +0.10(+0.27%) |
May 10, 2002 | 36.19 | 36.28 | 35.80 | 36.18 | 22,857 | +0.09(+0.24%) |
May 09, 2002 | 37.34 | 37.40 | 36.09 | 36.09 | 49,144 | -1.33(-3.55%) |
May 08, 2002 | 37.14 | 37.54 | 36.67 | 37.42 | 26,806 | +0.13(+0.36%) |
May 07, 2002 | 37.54 | 37.61 | 37.15 | 37.29 | 94,860 | -0.01(-0.03%) |
May 06, 2002 | 38.11 | 38.19 | 37.14 | 37.30 | 72,106 | -0.64(-1.70%) |
May 03, 2002 | 37.82 | 38.11 | 36.57 | 37.94 | 141,615 | +0.15(+0.41%) |
May 02, 2002 | 36.98 | 37.92 | 36.86 | 37.79 | 204,890 | +0.80(+2.16%) |
May 01, 2002 | 36.57 | 37.49 | 36.02 | 36.99 | 93,925 | +0.59(+1.61%) |
Apr 30, 2002 | 35.76 | 36.40 | 35.62 | 36.40 | 112,731 | +0.55(+1.53%) |
Apr 29, 2002 | 35.42 | 35.90 | 35.13 | 35.85 | 38,027 | +0.33(+0.92%) |
Apr 26, 2002 | 35.61 | 35.80 | 35.52 | 35.52 | 63,586 | -0.23(-0.65%) |
Apr 25, 2002 | 35.42 | 36.09 | 35.32 | 35.76 | 84,886 | +0.24(+0.68%) |
Apr 24, 2002 | 35.61 | 35.81 | 35.45 | 35.52 | 47,793 | -0.04(-0.11%) |
Apr 23, 2002 | 35.37 | 35.76 | 35.37 | 35.55 | 66,911 | +0.19(+0.54%) |
Apr 22, 2002 | 35.85 | 35.85 | 35.09 | 35.36 | 125,614 | -0.73(-2.03%) |
Apr 19, 2002 | 36.09 | 36.48 | 35.95 | 36.09 | 67,638 | +0.00(+0.00%) |
Apr 18, 2002 | 35.85 | 36.34 | 35.42 | 36.09 | 112,731 | +0.38(+1.08%) |
Apr 17, 2002 | 36.09 | 36.48 | 35.71 | 35.71 | 841,587 | -1.10(-2.98%) |
Apr 16, 2002 | 36.86 | 36.86 | 36.08 | 36.80 | 114,705 | -0.06(-0.16%) |
Apr 15, 2002 | 36.87 | 37.44 | 36.57 | 36.86 | 108,471 | -0.01(-0.03%) |
Apr 12, 2002 | 36.57 | 37.29 | 36.14 | 36.87 | 81,145 | +0.11(+0.29%) |
Apr 11, 2002 | 38.26 | 38.26 | 36.75 | 36.77 | 87,483 | -1.54(-4.02%) |
Apr 10, 2002 | 37.54 | 38.42 | 37.44 | 38.31 | 81,769 | +1.01(+2.71%) |
Apr 09, 2002 | 37.13 | 37.50 | 36.60 | 37.30 | 48,936 | +0.19(+0.52%) |
Apr 08, 2002 | 36.56 | 37.15 | 36.39 | 37.10 | 58,495 | +0.42(+1.15%) |
Apr 05, 2002 | 36.62 | 37.05 | 36.60 | 36.68 | 47,897 | +0.07(+0.18%) |
Apr 04, 2002 | 36.57 | 36.91 | 35.61 | 36.61 | 106,497 | -0.92(-2.46%) |
Apr 03, 2002 | 37.54 | 37.81 | 37.18 | 37.54 | 169,460 | +0.00(+0.00%) |
Apr 02, 2002 | 36.09 | 37.73 | 36.09 | 37.54 | 80,522 | +1.35(+3.72%) |