Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.30 | 31.29 | 30.26 | 31.29 | 233,373 | +0.97(+3.21%) |
Jun 27, 2002 | 29.95 | 30.39 | 29.73 | 30.31 | 298,297 | +0.58(+1.96%) |
Jun 26, 2002 | 30.26 | 30.48 | 29.71 | 29.73 | 134,877 | -0.62(-2.03%) |
Jun 25, 2002 | 31.46 | 31.80 | 30.20 | 30.35 | 400,069 | -1.78(-5.53%) |
Jun 21, 2002 | 32.10 | 32.11 | 31.71 | 32.13 | 277,826 | +0.03(+0.08%) |
Jun 20, 2002 | 31.47 | 32.10 | 31.47 | 32.10 | 258,407 | +0.64(+2.04%) |
Jun 19, 2002 | 30.95 | 31.63 | 30.77 | 31.46 | 428,963 | +0.43(+1.38%) |
Jun 18, 2002 | 31.09 | 31.46 | 30.56 | 31.03 | 291,980 | -0.06(-0.19%) |
Jun 17, 2002 | 30.36 | 31.20 | 30.22 | 31.09 | 275,603 | +0.95(+3.15%) |
Jun 14, 2002 | 28.72 | 30.30 | 28.37 | 30.14 | 464,291 | +0.69(+2.35%) |
Jun 12, 2002 | 29.66 | 30.05 | 29.27 | 29.45 | 233,023 | -0.31(-1.03%) |
Jun 11, 2002 | 30.82 | 30.90 | 29.76 | 29.76 | 187,752 | -1.23(-3.97%) |
Jun 10, 2002 | 30.22 | 31.20 | 30.04 | 30.99 | 277,007 | +0.98(+3.28%) |
Jun 07, 2002 | 30.60 | 30.74 | 30.01 | 30.01 | 247,996 | -0.73(-2.36%) |
Jun 06, 2002 | 30.43 | 31.03 | 30.35 | 30.73 | 340,410 | +0.21(+0.70%) |
Jun 05, 2002 | 30.18 | 30.82 | 30.09 | 30.52 | 301,339 | -1.11(-3.51%) |
May 31, 2002 | 95.02 | 31.88 | 30.79 | 31.63 | 486,400 | -0.33(-1.03%) |
May 27, 2002 | 31.98 | 32.31 | 31.80 | 31.96 | 780,837 | +0.00(+0.00%) |
May 24, 2002 | 31.98 | 32.31 | 31.80 | 31.96 | 780,837 | -0.03(-0.09%) |
May 23, 2002 | 31.13 | 32.04 | 31.13 | 31.99 | 1,199,156 | +0.95(+3.08%) |
May 22, 2002 | 31.52 | 31.63 | 30.92 | 31.03 | 616,247 | -0.48(-1.52%) |
May 21, 2002 | 31.91 | 32.20 | 31.43 | 31.51 | 746,094 | -0.58(-1.79%) |
May 20, 2002 | 32.30 | 32.34 | 31.96 | 32.09 | 427,793 | -0.26(-0.79%) |
May 17, 2002 | 32.70 | 32.71 | 31.99 | 32.34 | 590,980 | -0.21(-0.66%) |
May 16, 2002 | 32.73 | 32.81 | 32.23 | 32.56 | 485,347 | -0.21(-0.65%) |
May 15, 2002 | 32.45 | 32.94 | 32.34 | 32.77 | 666,782 | +0.29(+0.88%) |
May 14, 2002 | 32.09 | 32.77 | 31.89 | 32.48 | 514,124 | +0.53(+1.65%) |
May 13, 2002 | 32.56 | 32.60 | 31.64 | 31.96 | 745,042 | -0.47(-1.45%) |
May 10, 2002 | 32.37 | 32.63 | 32.24 | 32.43 | 387,435 | +0.16(+0.49%) |
May 09, 2002 | 32.94 | 32.94 | 32.14 | 32.27 | 737,672 | -0.72(-2.19%) |
May 08, 2002 | 33.62 | 33.62 | 32.77 | 32.99 | 819,441 | -0.63(-1.88%) |
May 07, 2002 | 33.88 | 33.98 | 33.55 | 33.62 | 378,311 | -0.27(-0.80%) |
May 06, 2002 | 33.44 | 34.19 | 33.34 | 33.89 | 953,148 | +0.41(+1.23%) |
May 03, 2002 | 32.92 | 33.77 | 32.92 | 33.48 | 1,010,351 | +0.60(+1.82%) |
May 02, 2002 | 33.10 | 33.20 | 32.66 | 32.88 | 579,750 | -0.11(-0.35%) |
May 01, 2002 | 33.62 | 33.62 | 32.66 | 33.00 | 663,975 | -0.40(-1.19%) |
Apr 30, 2002 | 32.56 | 33.75 | 32.56 | 33.40 | 1,424,458 | +1.11(+3.44%) |
Apr 29, 2002 | 32.77 | 32.91 | 32.28 | 32.28 | 476,574 | -0.40(-1.21%) |
Apr 26, 2002 | 32.56 | 33.05 | 32.36 | 32.68 | 964,027 | +0.24(+0.74%) |
Apr 25, 2002 | 32.63 | 32.88 | 31.87 | 32.44 | 981,925 | -0.19(-0.57%) |
Apr 24, 2002 | 33.15 | 33.41 | 32.63 | 32.63 | 1,236,004 | -0.67(-2.01%) |
Apr 23, 2002 | 33.91 | 34.91 | 33.13 | 33.30 | 3,792,239 | +0.51(+1.56%) |
Apr 22, 2002 | 31.91 | 32.84 | 31.91 | 32.79 | 1,614,316 | +0.87(+2.71%) |
Apr 19, 2002 | 31.77 | 32.27 | 31.71 | 31.92 | 560,799 | +0.26(+0.83%) |
Apr 18, 2002 | 31.40 | 31.77 | 31.20 | 31.66 | 1,342,339 | +0.25(+0.81%) |
Apr 17, 2002 | 31.39 | 32.06 | 31.20 | 31.40 | 1,129,670 | +0.04(+0.12%) |
Apr 16, 2002 | 31.91 | 32.13 | 31.20 | 31.37 | 682,575 | -0.33(-1.03%) |
Apr 15, 2002 | 32.06 | 32.06 | 31.60 | 31.70 | 507,456 | -0.36(-1.13%) |
Apr 12, 2002 | 32.38 | 32.57 | 31.96 | 32.06 | 824,003 | -0.29(-0.88%) |
Apr 11, 2002 | 32.31 | 32.81 | 32.20 | 32.34 | 1,085,452 | +0.03(+0.11%) |
Apr 10, 2002 | 31.91 | 32.48 | 31.87 | 32.31 | 1,008,245 | +0.39(+1.23%) |
Apr 09, 2002 | 31.32 | 32.27 | 31.29 | 31.91 | 1,194,594 | +0.71(+2.28%) |
Apr 08, 2002 | 30.92 | 31.33 | 30.70 | 31.20 | 535,180 | +0.29(+0.92%) |
Apr 05, 2002 | 30.18 | 31.13 | 30.18 | 30.92 | 889,628 | +0.63(+2.07%) |
Apr 04, 2002 | 29.71 | 30.63 | 29.71 | 30.29 | 1,212,842 | +0.73(+2.46%) |
Apr 03, 2002 | 29.31 | 29.73 | 29.06 | 29.56 | 1,054,218 | +0.27(+0.91%) |
Apr 02, 2002 | 29.05 | 29.58 | 28.99 | 29.30 | 578,346 | +0.19(+0.64%) |