Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 27.11 | 27.70 | 27.11 | 27.62 | 1,520,781 | +0.41(+1.51%) |
Jun 27, 2002 | 27.67 | 27.67 | 27.00 | 27.20 | 1,934,271 | -0.36(-1.31%) |
Jun 26, 2002 | 27.25 | 27.71 | 27.06 | 27.57 | 2,215,709 | -0.39(-1.40%) |
Jun 25, 2002 | 28.31 | 28.63 | 27.82 | 27.96 | 1,312,485 | -0.30(-1.06%) |
Jun 21, 2002 | 28.52 | 29.09 | 28.11 | 28.26 | 2,151,022 | -0.56(-1.95%) |
Jun 20, 2002 | 28.86 | 29.05 | 28.49 | 28.82 | 980,453 | -0.15(-0.51%) |
Jun 19, 2002 | 29.33 | 29.43 | 28.88 | 28.96 | 42,279 | -0.37(-1.26%) |
Jun 18, 2002 | 29.09 | 29.48 | 28.71 | 29.33 | 1,427,907 | +0.30(+1.03%) |
Jun 17, 2002 | 28.35 | 29.17 | 28.35 | 29.04 | 1,276,830 | +0.92(+3.26%) |
Jun 14, 2002 | 27.88 | 28.38 | 27.42 | 28.12 | 2,528,575 | -0.28(-0.97%) |
Jun 12, 2002 | 28.21 | 28.45 | 28.03 | 28.40 | 1,560,946 | +0.19(+0.68%) |
Jun 11, 2002 | 28.91 | 28.99 | 28.21 | 28.21 | 2,108,602 | -0.77(-2.64%) |
Jun 10, 2002 | 28.91 | 29.18 | 28.81 | 28.97 | 1,847,035 | -0.11(-0.37%) |
Jun 07, 2002 | 28.74 | 29.13 | 28.60 | 29.08 | 3,664,193 | +0.31(+1.09%) |
Jun 06, 2002 | 29.08 | 29.09 | 28.45 | 28.77 | 1,972,604 | -0.30(-1.03%) |
Jun 05, 2002 | 28.81 | 29.13 | 28.81 | 29.06 | 1,557,141 | -1.17(-3.87%) |
May 31, 2002 | 30.55 | 30.56 | 30.06 | 30.23 | 2,529,279 | -0.70(-2.27%) |
May 28, 2002 | 31.20 | 31.20 | 30.58 | 30.94 | 1,106,868 | -0.23(-0.75%) |
May 27, 2002 | 31.36 | 31.50 | 30.86 | 31.17 | 3,094,551 | +0.00(+0.00%) |
May 24, 2002 | 31.36 | 31.50 | 30.86 | 31.17 | 3,094,551 | +0.72(+2.38%) |
May 23, 2002 | 30.26 | 30.51 | 30.08 | 30.45 | 5,137,903 | +0.01(+0.02%) |
May 22, 2002 | 30.13 | 30.58 | 29.75 | 30.44 | 1,888,609 | +0.31(+1.01%) |
May 21, 2002 | 29.66 | 30.28 | 29.62 | 30.14 | 4,806,998 | -0.23(-0.77%) |
May 20, 2002 | 32.36 | 32.39 | 30.36 | 30.37 | 6,017,591 | -2.36(-7.22%) |
May 17, 2002 | 32.68 | 33.08 | 32.43 | 32.73 | 1,112,505 | -0.12(-0.37%) |
May 16, 2002 | 32.80 | 32.92 | 31.93 | 32.85 | 3,089,901 | -0.62(-1.87%) |
May 15, 2002 | 33.51 | 33.91 | 33.43 | 33.48 | 869,118 | -0.25(-0.74%) |
May 14, 2002 | 34.21 | 34.27 | 33.53 | 33.73 | 1,561,791 | -0.48(-1.41%) |
May 13, 2002 | 33.63 | 34.27 | 33.28 | 34.21 | 1,042,321 | +0.58(+1.73%) |
May 10, 2002 | 33.85 | 33.99 | 33.09 | 33.63 | 1,207,492 | -0.08(-0.23%) |
May 09, 2002 | 34.02 | 34.31 | 33.54 | 33.70 | 1,103,626 | -0.31(-0.92%) |
May 08, 2002 | 34.02 | 34.24 | 33.74 | 34.02 | 1,047,677 | +0.28(+0.84%) |
May 07, 2002 | 33.88 | 34.03 | 33.55 | 33.73 | 1,342,222 | -0.18(-0.52%) |
May 06, 2002 | 34.34 | 34.63 | 33.90 | 33.91 | 1,227,081 | -0.45(-1.32%) |
May 03, 2002 | 34.59 | 34.69 | 34.24 | 34.36 | 1,034,852 | -0.33(-0.96%) |
May 02, 2002 | 34.77 | 34.94 | 34.51 | 34.70 | 973,829 | -0.27(-0.77%) |
May 01, 2002 | 34.99 | 35.24 | 34.32 | 34.97 | 1,415,224 | -0.38(-1.06%) |
Apr 30, 2002 | 34.24 | 35.46 | 34.24 | 35.34 | 1,825,613 | +1.38(+4.05%) |
Apr 29, 2002 | 33.79 | 34.36 | 33.75 | 33.97 | 1,069,380 | +0.00(+0.00%) |
Apr 26, 2002 | 33.95 | 34.24 | 33.78 | 33.97 | 1,813,070 | +0.11(+0.31%) |
Apr 25, 2002 | 34.41 | 34.66 | 33.79 | 33.86 | 2,134,956 | -0.73(-2.11%) |
Apr 24, 2002 | 34.80 | 35.30 | 34.59 | 34.59 | 1,310,653 | -0.14(-0.41%) |
Apr 23, 2002 | 35.48 | 35.69 | 34.70 | 34.73 | 1,467,227 | -0.67(-1.90%) |
Apr 22, 2002 | 35.56 | 35.90 | 35.27 | 35.41 | 28,186 | -0.16(-0.44%) |
Apr 19, 2002 | 35.48 | 35.73 | 35.34 | 35.56 | 874,191 | +0.18(+0.52%) |
Apr 18, 2002 | 35.55 | 35.75 | 35.05 | 35.38 | 2,462,760 | -0.13(-0.38%) |
Apr 17, 2002 | 34.83 | 35.83 | 34.73 | 35.51 | 1,719,070 | +0.97(+2.79%) |
Apr 16, 2002 | 34.38 | 34.81 | 34.24 | 34.55 | 1,626,056 | +0.17(+0.50%) |
Apr 15, 2002 | 35.10 | 35.12 | 34.27 | 34.38 | 871,514 | -0.76(-2.16%) |
Apr 12, 2002 | 35.04 | 35.18 | 34.70 | 35.14 | 1,002,438 | +0.23(+0.65%) |
Apr 11, 2002 | 35.34 | 35.34 | 34.82 | 34.91 | 1,453,839 | -0.42(-1.19%) |
Apr 10, 2002 | 35.29 | 35.45 | 35.10 | 35.33 | 1,783,193 | +0.05(+0.14%) |
Apr 09, 2002 | 34.54 | 35.48 | 34.41 | 35.28 | 1,893,542 | +0.87(+2.54%) |
Apr 08, 2002 | 33.85 | 34.59 | 33.70 | 34.41 | 1,466,240 | +0.56(+1.66%) |
Apr 05, 2002 | 33.53 | 34.06 | 33.53 | 33.85 | 1,306,143 | +0.45(+1.34%) |
Apr 04, 2002 | 32.78 | 33.46 | 32.75 | 33.40 | 1,082,346 | +0.62(+1.88%) |
Apr 03, 2002 | 33.02 | 33.31 | 32.68 | 32.78 | 1,078,118 | -0.24(-0.73%) |
Apr 02, 2002 | 32.51 | 33.21 | 32.50 | 33.02 | 1,472,160 | +0.37(+1.13%) |