Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 28.04 | 28.11 | 27.23 | 27.35 | 1,885,675 | -0.69(-2.48%) |
Jun 27, 2002 | 27.60 | 28.10 | 26.97 | 28.04 | 1,780,588 | +0.58(+2.09%) |
Jun 26, 2002 | 27.35 | 28.00 | 26.85 | 27.47 | 3,303,523 | -0.05(-0.17%) |
Jun 25, 2002 | 28.22 | 28.44 | 27.50 | 27.51 | 1,505,698 | -1.47(-5.07%) |
Jun 21, 2002 | 29.10 | 29.40 | 28.95 | 28.98 | 1,754,581 | -0.69(-2.34%) |
Jun 20, 2002 | 29.69 | 29.75 | 29.40 | 29.68 | 1,474,852 | -0.23(-0.77%) |
Jun 19, 2002 | 29.66 | 30.01 | 29.51 | 29.91 | 1,663,253 | +0.01(+0.04%) |
Jun 18, 2002 | 30.09 | 30.12 | 29.74 | 29.89 | 849,015 | -0.18(-0.59%) |
Jun 17, 2002 | 29.76 | 30.09 | 29.69 | 30.07 | 1,309,434 | +0.32(+1.09%) |
Jun 14, 2002 | 29.60 | 29.96 | 29.43 | 29.75 | 1,888,548 | -0.72(-2.37%) |
Jun 12, 2002 | 30.72 | 31.02 | 30.16 | 30.47 | 2,364,239 | -0.17(-0.54%) |
Jun 11, 2002 | 31.12 | 31.45 | 30.55 | 30.63 | 1,085,802 | -0.56(-1.78%) |
Jun 10, 2002 | 31.02 | 31.56 | 30.70 | 31.19 | 1,743,089 | +0.27(+0.88%) |
Jun 07, 2002 | 30.81 | 31.08 | 30.69 | 30.92 | 1,339,977 | +0.11(+0.36%) |
Jun 06, 2002 | 31.08 | 31.35 | 30.80 | 30.81 | 1,054,956 | -0.15(-0.47%) |
Jun 05, 2002 | 30.19 | 31.06 | 30.06 | 30.95 | 1,138,270 | +0.66(+2.18%) |
May 31, 2002 | 30.09 | 30.75 | 30.03 | 30.29 | 684,504 | +0.25(+0.84%) |
May 28, 2002 | 30.38 | 30.39 | 29.83 | 30.04 | 907,380 | -0.17(-0.57%) |
May 27, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 31.02 | 30.12 | 30.21 | 947,298 | -0.27(-0.89%) |
May 23, 2002 | 30.55 | 30.72 | 30.11 | 30.48 | 907,531 | -0.20(-0.65%) |
May 22, 2002 | 30.65 | 30.95 | 30.39 | 30.68 | 1,242,147 | -0.07(-0.24%) |
May 21, 2002 | 30.75 | 31.08 | 30.65 | 30.75 | 1,432,817 | -0.48(-1.55%) |
May 20, 2002 | 31.35 | 31.55 | 31.10 | 31.24 | 811,970 | -0.26(-0.82%) |
May 17, 2002 | 31.15 | 31.54 | 30.92 | 31.49 | 1,439,470 | +0.21(+0.68%) |
May 16, 2002 | 31.25 | 31.47 | 30.95 | 31.28 | 476,748 | +0.11(+0.36%) |
May 15, 2002 | 31.16 | 31.32 | 30.96 | 31.17 | 754,058 | +0.01(+0.04%) |
May 14, 2002 | 31.32 | 31.32 | 30.75 | 31.16 | 1,456,405 | -0.21(-0.67%) |
May 13, 2002 | 31.34 | 31.71 | 31.22 | 31.37 | 634,909 | +0.18(+0.57%) |
May 10, 2002 | 31.05 | 31.57 | 30.73 | 31.19 | 1,322,286 | +0.45(+1.46%) |
May 09, 2002 | 30.42 | 31.58 | 30.29 | 30.74 | 1,751,405 | +0.32(+1.04%) |
May 08, 2002 | 30.73 | 30.94 | 30.42 | 30.42 | 1,936,631 | -0.31(-1.01%) |
May 07, 2002 | 31.05 | 31.08 | 30.42 | 30.73 | 1,555,595 | -0.05(-0.17%) |
May 06, 2002 | 31.22 | 31.41 | 30.75 | 30.79 | 717,618 | -0.37(-1.19%) |
May 03, 2002 | 30.82 | 31.28 | 30.55 | 31.16 | 1,854,981 | +0.48(+1.55%) |
May 02, 2002 | 29.49 | 30.69 | 29.48 | 30.68 | 1,887,792 | +1.20(+4.06%) |
May 01, 2002 | 29.36 | 29.83 | 29.18 | 29.48 | 1,083,080 | +0.22(+0.75%) |
Apr 30, 2002 | 29.43 | 29.50 | 29.10 | 29.26 | 1,257,570 | +0.02(+0.07%) |
Apr 29, 2002 | 29.47 | 29.69 | 29.21 | 29.25 | 772,203 | -0.39(-1.32%) |
Apr 26, 2002 | 29.68 | 30.26 | 29.58 | 29.64 | 810,458 | -0.12(-0.40%) |
Apr 25, 2002 | 29.56 | 30.26 | 29.50 | 29.75 | 1,144,923 | +0.35(+1.19%) |
Apr 24, 2002 | 30.05 | 30.05 | 29.30 | 29.40 | 672,408 | -0.31(-1.05%) |
Apr 23, 2002 | 29.42 | 29.76 | 29.31 | 29.71 | 762,223 | +0.46(+1.58%) |
Apr 22, 2002 | 29.16 | 29.59 | 29.13 | 29.25 | 843,571 | -0.07(-0.25%) |
Apr 19, 2002 | 29.28 | 29.64 | 27.97 | 29.32 | 822,554 | +0.04(+0.14%) |
Apr 18, 2002 | 29.30 | 29.53 | 29.00 | 29.28 | 1,403,332 | -0.39(-1.31%) |
Apr 17, 2002 | 29.73 | 30.06 | 29.52 | 29.68 | 455,731 | -0.15(-0.49%) |
Apr 16, 2002 | 29.77 | 29.99 | 29.66 | 29.82 | 810,004 | +0.10(+0.33%) |
Apr 15, 2002 | 30.29 | 30.29 | 29.71 | 29.72 | 1,225,364 | -0.44(-1.47%) |
Apr 12, 2002 | 29.77 | 30.26 | 29.76 | 30.16 | 896,342 | +0.39(+1.31%) |
Apr 11, 2002 | 29.60 | 30.09 | 29.54 | 29.77 | 1,174,861 | +0.01(+0.04%) |
Apr 10, 2002 | 29.11 | 29.93 | 29.11 | 29.76 | 1,587,651 | +0.65(+2.25%) |
Apr 09, 2002 | 29.03 | 29.40 | 28.59 | 29.11 | 935,958 | +0.15(+0.50%) |
Apr 08, 2002 | 28.81 | 29.03 | 28.76 | 28.96 | 570,344 | +0.15(+0.53%) |
Apr 05, 2002 | 28.78 | 28.93 | 28.50 | 28.81 | 684,655 | -0.03(-0.09%) |
Apr 04, 2002 | 28.56 | 28.96 | 28.48 | 28.84 | 685,865 | +0.11(+0.37%) |
Apr 03, 2002 | 29.08 | 29.08 | 28.44 | 28.73 | 596,654 | -0.28(-0.98%) |
Apr 02, 2002 | 28.70 | 29.17 | 28.33 | 29.01 | 970,583 | +0.29(+1.01%) |