Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 32.09 | 32.80 | 31.91 | 32.34 | 7,085,103 | -0.41(-1.24%) |
Jun 27, 2002 | 31.66 | 32.76 | 31.46 | 32.75 | 12,319,131 | +1.53(+4.91%) |
Jun 26, 2002 | 29.75 | 31.25 | 29.70 | 31.22 | 6,720,157 | +0.69(+2.25%) |
Jun 25, 2002 | 30.36 | 31.09 | 30.22 | 30.53 | 5,963,103 | +0.17(+0.56%) |
Jun 21, 2002 | 31.45 | 31.54 | 30.60 | 30.36 | 4,982,629 | -0.67(-2.15%) |
Jun 20, 2002 | 31.78 | 32.07 | 30.81 | 31.02 | 5,503,601 | -0.73(-2.31%) |
Jun 19, 2002 | 32.02 | 32.15 | 31.67 | 31.76 | 4,360,362 | -0.37(-1.16%) |
Jun 18, 2002 | 31.73 | 32.59 | 31.73 | 32.13 | 4,763,498 | +0.20(+0.63%) |
Jun 17, 2002 | 30.61 | 31.94 | 30.54 | 31.93 | 6,983,605 | +1.42(+4.65%) |
Jun 14, 2002 | 30.00 | 30.60 | 28.97 | 30.51 | 7,133,708 | -0.48(-1.55%) |
Jun 12, 2002 | 30.88 | 31.02 | 29.88 | 30.99 | 5,059,621 | +0.30(+0.97%) |
Jun 11, 2002 | 31.34 | 31.58 | 30.65 | 30.69 | 4,544,775 | -0.46(-1.46%) |
Jun 10, 2002 | 30.95 | 31.57 | 30.85 | 31.15 | 4,835,180 | +0.18(+0.57%) |
Jun 07, 2002 | 30.41 | 31.27 | 29.87 | 30.97 | 6,339,690 | +0.15(+0.48%) |
Jun 06, 2002 | 31.27 | 31.36 | 30.66 | 30.82 | 4,511,691 | -0.56(-1.79%) |
Jun 05, 2002 | 31.34 | 31.58 | 30.63 | 31.39 | 5,655,135 | +0.05(+0.16%) |
May 31, 2002 | 31.39 | 31.80 | 31.09 | 31.34 | 5,243,422 | +0.53(+1.72%) |
May 28, 2002 | 31.46 | 31.46 | 30.43 | 30.81 | 5,273,238 | -0.44(-1.39%) |
May 27, 2002 | 31.49 | 31.69 | 31.14 | 31.25 | 5,514,221 | +0.00(+0.00%) |
May 24, 2002 | 31.49 | 31.69 | 31.14 | 31.25 | 5,471,947 | -0.56(-1.77%) |
May 23, 2002 | 31.05 | 31.82 | 30.79 | 31.81 | 10,350,627 | +0.86(+2.77%) |
May 22, 2002 | 30.34 | 30.96 | 29.92 | 30.95 | 6,291,085 | +0.78(+2.60%) |
May 21, 2002 | 31.30 | 31.31 | 30.16 | 30.17 | 8,625,352 | -1.13(-3.60%) |
May 20, 2002 | 31.02 | 31.46 | 30.62 | 31.29 | 5,716,810 | +0.10(+0.31%) |
May 17, 2002 | 31.17 | 31.29 | 30.56 | 31.20 | 4,845,187 | +0.12(+0.39%) |
May 16, 2002 | 30.21 | 31.34 | 30.07 | 31.07 | 7,653,251 | +1.00(+3.34%) |
May 15, 2002 | 29.44 | 30.55 | 29.26 | 30.07 | 8,454,214 | +0.52(+1.77%) |
May 14, 2002 | 30.60 | 31.38 | 29.00 | 29.55 | 20,645,502 | -0.39(-1.29%) |
May 13, 2002 | 29.04 | 30.20 | 28.79 | 29.93 | 10,562,406 | +0.99(+3.43%) |
May 10, 2002 | 30.47 | 30.48 | 28.69 | 28.94 | 18,524,442 | +0.07(+0.25%) |
May 09, 2002 | 29.12 | 29.86 | 28.65 | 28.87 | 7,488,239 | -0.58(-1.96%) |
May 08, 2002 | 27.44 | 29.68 | 27.42 | 29.44 | 12,172,499 | +3.01(+11.39%) |
May 07, 2002 | 27.81 | 28.03 | 26.19 | 26.43 | 9,296,837 | -1.28(-4.63%) |
May 06, 2002 | 28.14 | 28.45 | 27.45 | 27.71 | 3,344,557 | -0.39(-1.39%) |
May 03, 2002 | 28.64 | 28.64 | 27.70 | 28.11 | 4,263,152 | -0.49(-1.71%) |
May 02, 2002 | 29.18 | 29.48 | 28.44 | 28.60 | 4,614,211 | -0.49(-1.70%) |
May 01, 2002 | 28.90 | 29.31 | 28.24 | 29.09 | 3,052,723 | +0.18(+0.61%) |
Apr 30, 2002 | 28.26 | 29.36 | 28.25 | 28.91 | 4,656,281 | +0.68(+2.39%) |
Apr 29, 2002 | 28.21 | 28.95 | 27.67 | 28.24 | 6,019,468 | +0.06(+0.21%) |
Apr 26, 2002 | 29.35 | 29.40 | 27.87 | 28.18 | 5,549,143 | -0.74(-2.57%) |
Apr 25, 2002 | 29.28 | 29.47 | 28.59 | 28.92 | 4,773,913 | -0.19(-0.64%) |
Apr 24, 2002 | 29.33 | 30.09 | 28.86 | 29.11 | 6,090,130 | +0.01(+0.05%) |
Apr 23, 2002 | 29.51 | 29.57 | 28.87 | 29.10 | 6,251,670 | -0.41(-1.39%) |
Apr 22, 2002 | 30.46 | 30.59 | 29.24 | 29.51 | 3,450,957 | -0.97(-3.20%) |
Apr 19, 2002 | 30.71 | 31.29 | 30.18 | 30.48 | 6,837,789 | -0.22(-0.72%) |
Apr 18, 2002 | 29.95 | 31.33 | 29.50 | 30.70 | 8,514,051 | +1.02(+3.45%) |
Apr 17, 2002 | 29.92 | 29.95 | 28.95 | 29.68 | 5,730,902 | -0.19(-0.64%) |
Apr 16, 2002 | 29.43 | 30.21 | 29.36 | 29.87 | 5,890,195 | +0.63(+2.14%) |
Apr 15, 2002 | 29.36 | 29.48 | 28.96 | 29.24 | 3,434,415 | -0.09(-0.30%) |
Apr 12, 2002 | 28.57 | 29.50 | 28.18 | 29.33 | 4,394,263 | +0.86(+3.03%) |
Apr 11, 2002 | 29.30 | 29.61 | 28.36 | 28.47 | 5,731,718 | -0.98(-3.34%) |
Apr 10, 2002 | 29.02 | 29.69 | 28.56 | 29.45 | 6,689,524 | +0.62(+2.14%) |
Apr 09, 2002 | 29.58 | 30.04 | 28.84 | 28.84 | 6,209,804 | -0.74(-2.52%) |
Apr 08, 2002 | 28.18 | 29.87 | 28.05 | 29.58 | 5,800,133 | +1.13(+3.98%) |
Apr 05, 2002 | 28.45 | 28.80 | 28.24 | 28.45 | 3,209,770 | +0.14(+0.48%) |
Apr 04, 2002 | 28.29 | 28.65 | 27.68 | 28.31 | 3,914,952 | -0.10(-0.36%) |
Apr 03, 2002 | 29.09 | 29.27 | 28.03 | 28.41 | 4,167,575 | -0.49(-1.69%) |
Apr 02, 2002 | 29.82 | 29.89 | 28.51 | 28.90 | 4,366,693 | -1.22(-4.05%) |