Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.90 | 27.17 | 26.82 | 26.85 | 3,680 | +0.05(+0.18%) |
Jun 27, 2002 | 26.66 | 26.80 | 26.21 | 26.80 | 3,884 | +1.08(+4.18%) |
Jun 26, 2002 | 25.14 | 25.73 | 25.14 | 25.73 | 414,415 | +0.17(+0.65%) |
Jun 25, 2002 | 26.46 | 26.46 | 25.56 | 25.56 | 5,826 | -0.41(-1.58%) |
Jun 21, 2002 | 26.91 | 26.91 | 25.91 | 25.97 | 60,833,388 | -1.03(-3.80%) |
Jun 20, 2002 | 27.64 | 27.68 | 27.00 | 27.00 | 517,150 | -0.64(-2.30%) |
Jun 19, 2002 | 28.32 | 28.71 | 27.64 | 27.64 | 22,489 | -1.21(-4.21%) |
Jun 18, 2002 | 28.96 | 29.33 | 28.48 | 28.85 | 19,115 | +0.04(+0.14%) |
Jun 17, 2002 | 28.61 | 29.10 | 28.58 | 28.81 | 28,213 | +1.08(+3.88%) |
Jun 14, 2002 | 26.64 | 27.81 | 26.64 | 27.73 | 132,890,952 | -0.49(-1.73%) |
Jun 12, 2002 | 27.15 | 28.22 | 27.06 | 28.22 | 684,286 | +0.15(+0.52%) |
Jun 11, 2002 | 29.00 | 29.34 | 28.08 | 28.08 | 214,874 | -0.88(-3.04%) |
Jun 10, 2002 | 28.96 | 29.40 | 28.82 | 28.96 | 1,083,163 | +0.31(+1.09%) |
Jun 07, 2002 | 28.27 | 29.10 | 28.04 | 28.64 | 12,062 | +0.03(+0.10%) |
Jun 06, 2002 | 29.35 | 29.35 | 28.37 | 28.61 | 1,289,144 | -0.81(-2.76%) |
Jun 05, 2002 | 28.96 | 29.43 | 28.35 | 29.43 | 1,649,176 | -0.07(-0.23%) |
May 31, 2002 | 30.13 | 30.22 | 29.49 | 29.49 | 316,484 | -0.62(-2.05%) |
May 28, 2002 | 30.52 | 30.52 | 29.62 | 30.11 | 362,894 | -0.35(-1.16%) |
May 27, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | +0.00(+0.00%) |
May 24, 2002 | 30.62 | 30.62 | 30.23 | 30.46 | 1,332,998 | -0.45(-1.46%) |
May 23, 2002 | 30.42 | 30.94 | 30.01 | 30.91 | 730,695 | +0.75(+2.50%) |
May 22, 2002 | 29.74 | 30.52 | 29.46 | 30.16 | 1,145,622 | -0.26(-0.87%) |
May 21, 2002 | 31.79 | 31.79 | 30.42 | 30.42 | 214,670 | -1.42(-4.45%) |
May 20, 2002 | 32.04 | 32.04 | 31.50 | 31.84 | 212,523 | -0.88(-2.69%) |
May 17, 2002 | 32.97 | 33.02 | 32.33 | 32.72 | 76,974 | +0.38(+1.18%) |
May 16, 2002 | 32.38 | 32.92 | 32.18 | 32.34 | 118,477 | +0.19(+0.58%) |
May 15, 2002 | 32.09 | 33.41 | 31.77 | 32.15 | 62,254 | -0.32(-0.99%) |
May 14, 2002 | 32.23 | 32.53 | 31.99 | 32.48 | 54,280 | +1.97(+6.44%) |
May 13, 2002 | 29.45 | 30.52 | 29.45 | 30.51 | 18,911 | +0.54(+1.80%) |
May 10, 2002 | 30.57 | 30.57 | 29.91 | 29.97 | 1,635 | -0.46(-1.51%) |
May 09, 2002 | 31.55 | 31.60 | 30.43 | 30.43 | 13,186 | -1.29(-4.07%) |
May 08, 2002 | 30.23 | 31.72 | 29.94 | 31.72 | 142,193 | +3.44(+12.18%) |
May 07, 2002 | 28.91 | 28.91 | 27.91 | 28.28 | 266,190 | -0.25(-0.89%) |
May 06, 2002 | 29.20 | 29.49 | 28.54 | 28.54 | 104,370 | -1.23(-4.14%) |
May 03, 2002 | 29.54 | 29.84 | 29.30 | 29.77 | 14,413 | -0.38(-1.27%) |
May 02, 2002 | 31.55 | 31.55 | 29.98 | 30.15 | 11,040 | -1.40(-4.43%) |
May 01, 2002 | 32.04 | 32.04 | 30.72 | 31.55 | 2,760 | -0.67(-2.06%) |
Apr 30, 2002 | 31.41 | 32.53 | 31.41 | 32.21 | 7,769 | +1.14(+3.68%) |
Apr 29, 2002 | 31.86 | 31.87 | 31.01 | 31.07 | 5,724 | -0.33(-1.06%) |
Apr 26, 2002 | 32.77 | 32.96 | 31.40 | 31.40 | 10,426 | -1.41(-4.29%) |
Apr 25, 2002 | 32.28 | 32.81 | 32.15 | 32.81 | 14,209 | -0.17(-0.50%) |
Apr 24, 2002 | 33.01 | 33.41 | 32.77 | 32.98 | 5,826 | -0.28(-0.85%) |
Apr 23, 2002 | 33.85 | 34.09 | 33.26 | 33.26 | 4,088 | -1.17(-3.41%) |
Apr 22, 2002 | 34.34 | 34.43 | 34.05 | 34.43 | 2,555 | -1.00(-2.82%) |
Apr 19, 2002 | 35.41 | 35.43 | 35.10 | 35.43 | 6,337 | +0.27(+0.78%) |
Apr 18, 2002 | 34.92 | 35.19 | 34.81 | 35.16 | 21,978 | +0.06(+0.17%) |
Apr 17, 2002 | 35.95 | 35.95 | 35.10 | 35.10 | 14,311 | -1.54(-4.19%) |
Apr 16, 2002 | 36.19 | 36.75 | 36.19 | 36.64 | 19,729 | +1.32(+3.74%) |
Apr 15, 2002 | 35.51 | 35.51 | 35.22 | 35.31 | 2,146 | +0.27(+0.78%) |
Apr 12, 2002 | 34.39 | 35.26 | 34.04 | 35.04 | 11,142 | +1.50(+4.46%) |
Apr 11, 2002 | 34.12 | 34.12 | 33.54 | 33.54 | 113,059 | -1.65(-4.70%) |
Apr 10, 2002 | 35.71 | 35.71 | 33.99 | 35.20 | 118,784 | +0.09(+0.25%) |
Apr 09, 2002 | 36.49 | 36.59 | 35.11 | 35.11 | 11,244 | -1.16(-3.21%) |
Apr 08, 2002 | 34.63 | 36.45 | 34.48 | 36.27 | 18,502 | +0.71(+2.01%) |
Apr 05, 2002 | 36.34 | 36.39 | 35.51 | 35.56 | 981,961 | -0.11(-0.30%) |
Apr 04, 2002 | 36.20 | 36.20 | 35.43 | 35.67 | 57,552 | -1.12(-3.03%) |
Apr 03, 2002 | 37.66 | 37.84 | 36.78 | 36.78 | 40,787 | -1.03(-2.72%) |
Apr 02, 2002 | 38.74 | 38.74 | 37.81 | 37.81 | 17,889 | -2.64(-6.53%) |