Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.25 | 26.89 | 25.83 | 25.99 | 14,468,632 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,412,459 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.85 | 17,066,914 | +0.28(+1.11%) |
Jun 25, 2002 | 26.53 | 26.99 | 25.40 | 25.57 | 13,526,076 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.69 | 25.95 | 15,007,538 | +0.71(+2.80%) |
Jun 21, 2002 | 25.54 | 25.83 | 25.12 | 25.24 | 17,209,236 | -0.59(-2.30%) |
Jun 20, 2002 | 26.60 | 27.06 | 25.83 | 25.83 | 11,679,973 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.36 | 26.64 | 14,934,751 | +0.04(+0.13%) |
Jun 18, 2002 | 27.13 | 27.24 | 26.60 | 26.60 | 13,260,651 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.52 | 26.05 | 27.24 | 14,687,134 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.53 | 25.83 | 26.16 | 16,727,288 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,622,811 | -0.11(-0.42%) |
Jun 12, 2002 | 27.64 | 27.70 | 26.89 | 26.93 | 17,393,254 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.59 | 27.71 | 11,791,768 | -0.56(-1.98%) |
Jun 10, 2002 | 27.47 | 28.44 | 27.42 | 28.27 | 11,885,614 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.66 | 27.07 | 27.47 | 15,259,960 | -0.13(-0.46%) |
Jun 06, 2002 | 28.68 | 28.73 | 27.49 | 27.60 | 14,737,307 | -1.08(-3.77%) |
Jun 05, 2002 | 28.51 | 29.15 | 28.38 | 28.68 | 13,494,700 | +0.31(+1.10%) |
Jun 04, 2002 | 28.66 | 28.94 | 27.91 | 28.37 | 15,628,559 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.75 | 28.51 | 28.67 | 12,333,925 | -0.83(-2.81%) |
May 31, 2002 | 28.83 | 29.91 | 28.76 | 29.50 | 23,902,668 | +1.09(+3.84%) |
May 30, 2002 | 28.83 | 28.90 | 28.20 | 28.41 | 23,511,598 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.97 | 21,033,308 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.72 | 28.67 | 29.39 | 27,891,816 | -1.33(-4.33%) |
May 27, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.00(+0.00%) |
May 24, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.20 | 30.14 | 30.35 | 23,002,512 | -0.96(-3.05%) |
May 22, 2002 | 31.68 | 31.68 | 30.08 | 31.31 | 27,636,286 | -0.46(-1.45%) |
May 21, 2002 | 33.71 | 33.72 | 31.66 | 31.77 | 31,347,288 | -2.55(-7.42%) |
May 20, 2002 | 34.66 | 35.02 | 34.15 | 34.32 | 14,657,454 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.03 | 33.36 | 34.03 | 7,817,035 | +0.77(+2.32%) |
May 16, 2002 | 33.43 | 33.47 | 32.99 | 33.25 | 7,407,167 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.25 | 11,949,073 | -0.69(-2.04%) |
May 14, 2002 | 33.25 | 33.95 | 33.11 | 33.95 | 11,568,743 | +1.67(+5.17%) |
May 13, 2002 | 32.19 | 32.29 | 31.77 | 32.28 | 8,333,469 | +0.08(+0.26%) |
May 10, 2002 | 32.58 | 32.72 | 31.88 | 32.19 | 7,008,888 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.65 | 8,050,801 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.18 | 32.44 | 32.79 | 9,793,448 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.34 | 31.84 | 32.34 | 12,789,727 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,238,006 | -1.27(-3.87%) |
May 03, 2002 | 33.11 | 33.23 | 32.54 | 32.90 | 7,490,554 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.84 | 33.11 | 9,639,677 | +0.18(+0.56%) |
May 01, 2002 | 32.86 | 33.23 | 32.12 | 32.93 | 13,369,761 | +0.12(+0.37%) |
Apr 30, 2002 | 33.05 | 33.40 | 32.55 | 32.81 | 12,758,774 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,082,335 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.88 | 34.00 | 34.03 | 6,428,147 | -0.41(-1.19%) |
Apr 25, 2002 | 34.08 | 34.60 | 33.89 | 34.44 | 8,266,336 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.80 | 34.00 | 34.08 | 7,881,907 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.81 | 33.96 | 34.57 | 8,910,960 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.32 | 34.32 | 10,890,341 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,340,049 | -0.26(-0.75%) |
Apr 18, 2002 | 35.09 | 35.21 | 34.39 | 35.04 | 7,386,674 | +0.11(+0.30%) |
Apr 17, 2002 | 35.09 | 35.31 | 34.75 | 34.93 | 5,421,850 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.26 | 9,079,995 | +0.45(+1.30%) |
Apr 15, 2002 | 35.48 | 35.55 | 34.68 | 34.81 | 6,775,263 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.70 | 35.02 | 35.63 | 8,233,405 | +0.73(+2.09%) |
Apr 11, 2002 | 35.19 | 35.58 | 34.79 | 34.90 | 9,831,891 | -0.29(-0.82%) |
Apr 10, 2002 | 34.78 | 35.20 | 34.63 | 35.19 | 6,180,389 | +0.47(+1.34%) |
Apr 09, 2002 | 35.02 | 35.29 | 34.67 | 34.73 | 7,163,790 | -0.30(-0.85%) |
Apr 08, 2002 | 34.17 | 35.02 | 34.17 | 35.02 | 6,599,444 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.73 | 34.03 | 34.51 | 7,840,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.43 | 34.16 | 33.36 | 34.07 | 7,607,861 | +0.85(+2.56%) |
Apr 03, 2002 | 33.72 | 34.17 | 32.55 | 33.22 | 10,107,210 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.43 | 33.62 | 8,829,834 | -0.50(-1.47%) |