Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.47 | 36.76 | 34.96 | 35.03 | 596,503 | -0.12(-0.34%) |
Jun 27, 2002 | 34.19 | 35.82 | 33.78 | 35.15 | 846,616 | +0.99(+2.90%) |
Jun 26, 2002 | 33.17 | 34.36 | 31.45 | 34.16 | 780,221 | -0.01(-0.03%) |
Jun 25, 2002 | 35.13 | 35.52 | 34.17 | 34.17 | 506,504 | -1.45(-4.08%) |
Jun 21, 2002 | 38.02 | 38.17 | 32.90 | 35.62 | 4,249,359 | -3.30(-8.48%) |
Jun 20, 2002 | 40.76 | 41.07 | 38.92 | 38.92 | 359,762 | -1.37(-3.39%) |
Jun 19, 2002 | 41.33 | 41.48 | 40.25 | 40.29 | 484,760 | -1.23(-2.96%) |
Jun 18, 2002 | 42.22 | 42.62 | 41.47 | 41.52 | 184,648 | -0.45(-1.07%) |
Jun 17, 2002 | 40.40 | 42.14 | 40.39 | 41.97 | 218,136 | +1.57(+3.87%) |
Jun 14, 2002 | 39.96 | 40.88 | 39.05 | 40.40 | 299,995 | +0.02(+0.04%) |
Jun 12, 2002 | 40.54 | 41.08 | 39.51 | 40.39 | 430,575 | -0.22(-0.55%) |
Jun 11, 2002 | 41.71 | 42.06 | 40.44 | 40.61 | 561,155 | -1.76(-4.16%) |
Jun 10, 2002 | 42.00 | 42.84 | 41.95 | 42.37 | 220,462 | +0.40(+0.94%) |
Jun 07, 2002 | 41.54 | 42.79 | 40.76 | 41.98 | 229,531 | +0.40(+0.95%) |
Jun 06, 2002 | 42.48 | 42.67 | 41.58 | 41.58 | 278,251 | -0.85(-2.01%) |
Jun 05, 2002 | 41.82 | 43.37 | 41.62 | 42.43 | 263,135 | -1.14(-2.61%) |
May 31, 2002 | 44.13 | 45.19 | 43.34 | 43.57 | 655,339 | -0.52(-1.17%) |
May 28, 2002 | 43.77 | 44.31 | 43.13 | 44.08 | 329,065 | +0.31(+0.71%) |
May 27, 2002 | 44.79 | 44.88 | 43.77 | 43.77 | 177,439 | +0.00(+0.00%) |
May 24, 2002 | 44.79 | 44.88 | 43.77 | 43.77 | 176,276 | -1.07(-2.38%) |
May 23, 2002 | 44.33 | 45.19 | 44.08 | 44.84 | 206,741 | +0.53(+1.20%) |
May 22, 2002 | 43.95 | 44.85 | 43.63 | 44.31 | 338,483 | +0.29(+0.66%) |
May 21, 2002 | 44.56 | 45.13 | 43.96 | 44.02 | 381,855 | -0.65(-1.44%) |
May 20, 2002 | 45.74 | 45.81 | 44.46 | 44.66 | 431,156 | -1.33(-2.90%) |
May 17, 2002 | 46.72 | 47.07 | 45.84 | 45.99 | 421,156 | -0.52(-1.11%) |
May 16, 2002 | 47.28 | 47.81 | 46.17 | 46.51 | 568,713 | -0.74(-1.57%) |
May 15, 2002 | 44.72 | 47.90 | 43.56 | 47.25 | 1,530,211 | +2.00(+4.43%) |
May 14, 2002 | 41.44 | 45.45 | 41.44 | 45.25 | 1,021,148 | +4.37(+10.69%) |
May 13, 2002 | 40.27 | 41.39 | 40.27 | 40.88 | 381,855 | +0.35(+0.87%) |
May 10, 2002 | 41.67 | 42.16 | 40.09 | 40.52 | 430,807 | -1.23(-2.95%) |
May 09, 2002 | 41.50 | 42.96 | 41.42 | 41.75 | 326,274 | +0.04(+0.10%) |
May 08, 2002 | 41.75 | 42.58 | 40.94 | 41.71 | 454,761 | +2.06(+5.21%) |
May 07, 2002 | 40.81 | 40.86 | 39.60 | 39.65 | 607,782 | -1.05(-2.58%) |
May 06, 2002 | 40.29 | 41.24 | 40.12 | 40.70 | 430,575 | +0.29(+0.72%) |
May 03, 2002 | 40.37 | 40.75 | 40.11 | 40.40 | 353,483 | +0.06(+0.15%) |
May 02, 2002 | 39.79 | 40.87 | 39.79 | 40.34 | 376,971 | +0.40(+1.01%) |
May 01, 2002 | 40.64 | 40.64 | 39.22 | 39.94 | 441,738 | -0.30(-0.75%) |
Apr 30, 2002 | 39.12 | 41.07 | 38.90 | 40.24 | 430,575 | +1.51(+3.89%) |
Apr 29, 2002 | 39.69 | 40.03 | 38.64 | 38.73 | 263,368 | -0.62(-1.57%) |
Apr 26, 2002 | 40.24 | 40.95 | 39.18 | 39.35 | 246,857 | -0.97(-2.41%) |
Apr 25, 2002 | 39.44 | 40.39 | 38.73 | 40.33 | 315,577 | +0.85(+2.16%) |
Apr 24, 2002 | 39.99 | 41.01 | 39.47 | 39.47 | 279,647 | -0.52(-1.29%) |
Apr 23, 2002 | 40.11 | 40.61 | 39.67 | 39.99 | 227,206 | +0.04(+0.11%) |
Apr 22, 2002 | 41.62 | 41.63 | 39.95 | 39.95 | 381,971 | -1.58(-3.81%) |
Apr 19, 2002 | 41.13 | 42.10 | 41.13 | 41.53 | 333,483 | +0.73(+1.79%) |
Apr 18, 2002 | 41.40 | 41.62 | 40.27 | 40.80 | 362,436 | -0.65(-1.56%) |
Apr 17, 2002 | 39.78 | 41.80 | 39.56 | 41.44 | 568,480 | +1.75(+4.42%) |
Apr 16, 2002 | 38.42 | 40.30 | 38.41 | 39.69 | 1,451,142 | +1.50(+3.92%) |
Apr 15, 2002 | 38.68 | 39.72 | 38.02 | 38.19 | 455,226 | -0.72(-1.86%) |
Apr 12, 2002 | 39.25 | 39.35 | 38.37 | 38.92 | 499,993 | +0.30(+0.78%) |
Apr 11, 2002 | 39.62 | 39.92 | 38.37 | 38.61 | 635,456 | -1.31(-3.29%) |
Apr 10, 2002 | 40.11 | 40.51 | 39.10 | 39.93 | 578,480 | -0.02(-0.05%) |
Apr 09, 2002 | 40.86 | 41.13 | 39.95 | 39.95 | 349,762 | -0.64(-1.59%) |
Apr 08, 2002 | 40.15 | 40.95 | 39.30 | 40.59 | 783,826 | +0.06(+0.15%) |
Apr 05, 2002 | 41.80 | 42.56 | 40.53 | 40.53 | 487,900 | -1.26(-3.00%) |
Apr 04, 2002 | 41.15 | 42.48 | 41.02 | 41.79 | 491,969 | +0.35(+0.85%) |
Apr 03, 2002 | 42.37 | 42.50 | 41.27 | 41.44 | 604,875 | -0.89(-2.11%) |
Apr 02, 2002 | 41.31 | 44.12 | 40.72 | 42.33 | 1,928,112 | -2.28(-5.11%) |