Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.44 | 27.08 | 26.01 | 26.17 | 14,367,138 | -0.33(-1.26%) |
Jun 27, 2002 | 26.68 | 26.78 | 25.65 | 26.51 | 15,304,344 | +0.47(+1.81%) |
Jun 26, 2002 | 25.30 | 26.22 | 25.15 | 26.04 | 16,947,194 | +0.29(+1.11%) |
Jun 25, 2002 | 26.72 | 27.18 | 25.58 | 25.75 | 13,431,194 | -0.38(-1.45%) |
Jun 24, 2002 | 25.44 | 26.54 | 24.87 | 26.13 | 14,902,263 | +0.71(+2.80%) |
Jun 21, 2002 | 25.72 | 26.01 | 25.30 | 25.42 | 17,088,518 | -0.60(-2.30%) |
Jun 20, 2002 | 26.79 | 27.25 | 26.01 | 26.01 | 11,598,041 | -0.81(-3.03%) |
Jun 19, 2002 | 26.81 | 27.64 | 26.55 | 26.83 | 14,829,987 | +0.04(+0.13%) |
Jun 18, 2002 | 27.33 | 27.43 | 26.79 | 26.79 | 13,167,631 | -0.64(-2.34%) |
Jun 17, 2002 | 26.51 | 27.72 | 26.24 | 27.43 | 14,584,107 | +1.08(+4.11%) |
Jun 14, 2002 | 26.08 | 26.72 | 26.01 | 26.35 | 16,609,950 | -0.66(-2.43%) |
Jun 13, 2002 | 26.73 | 27.40 | 26.73 | 27.01 | 12,534,265 | -0.11(-0.42%) |
Jun 12, 2002 | 27.84 | 27.90 | 27.08 | 27.12 | 17,271,244 | -0.78(-2.81%) |
Jun 11, 2002 | 28.54 | 29.14 | 27.79 | 27.90 | 11,709,051 | -0.56(-1.98%) |
Jun 10, 2002 | 27.67 | 28.64 | 27.61 | 28.47 | 11,802,239 | +0.80(+2.88%) |
Jun 07, 2002 | 27.43 | 27.86 | 27.26 | 27.67 | 15,152,915 | -0.13(-0.46%) |
Jun 06, 2002 | 28.89 | 28.93 | 27.68 | 27.80 | 14,633,929 | -1.09(-3.77%) |
Jun 05, 2002 | 28.72 | 29.36 | 28.58 | 28.89 | 13,400,038 | +0.31(+1.10%) |
Jun 04, 2002 | 28.87 | 29.14 | 28.11 | 28.57 | 15,518,928 | -0.30(-1.04%) |
Jun 03, 2002 | 29.32 | 29.96 | 28.72 | 28.87 | 12,247,405 | -0.83(-2.81%) |
May 31, 2002 | 29.04 | 30.12 | 28.96 | 29.71 | 23,734,996 | +1.10(+3.84%) |
May 30, 2002 | 29.04 | 29.11 | 28.39 | 28.61 | 23,346,668 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.86 | 29.18 | 20,885,764 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,696,162 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.57 | 22,841,156 | -0.96(-3.05%) |
May 22, 2002 | 31.91 | 31.91 | 30.29 | 31.53 | 27,442,422 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.89 | 31.99 | 31,127,394 | -2.57(-7.42%) |
May 20, 2002 | 34.91 | 35.27 | 34.39 | 34.56 | 14,554,635 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.60 | 34.27 | 7,762,200 | +0.78(+2.32%) |
May 16, 2002 | 33.67 | 33.70 | 33.22 | 33.49 | 7,355,207 | +0.00(+0.00%) |
May 15, 2002 | 34.19 | 34.70 | 33.33 | 33.49 | 11,865,253 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.19 | 33.35 | 34.19 | 11,487,591 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.51 | 8,275,012 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.95 | 32.11 | 32.42 | 6,959,722 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.53 | 32.88 | 7,994,327 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.42 | 32.67 | 33.03 | 9,724,750 | +0.46(+1.40%) |
May 07, 2002 | 32.21 | 32.57 | 32.06 | 32.57 | 12,700,010 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,173,204 | -1.28(-3.87%) |
May 03, 2002 | 33.35 | 33.47 | 32.77 | 33.13 | 7,438,009 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.85 | 33.08 | 33.35 | 9,572,057 | +0.19(+0.56%) |
May 01, 2002 | 33.09 | 33.47 | 32.35 | 33.16 | 13,275,975 | +0.12(+0.37%) |
Apr 30, 2002 | 33.28 | 33.64 | 32.78 | 33.04 | 12,669,275 | -0.42(-1.26%) |
Apr 29, 2002 | 33.99 | 34.35 | 33.46 | 33.46 | 10,011,610 | -0.81(-2.35%) |
Apr 26, 2002 | 34.99 | 35.13 | 34.24 | 34.27 | 6,383,055 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,208,349 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,826,618 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.06 | 34.20 | 34.81 | 8,848,451 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.28 | 34.57 | 34.57 | 10,813,947 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.56 | 34.99 | 35.02 | 9,274,531 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.46 | 34.63 | 35.29 | 7,334,858 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.18 | 5,383,817 | -0.33(-0.94%) |
Apr 16, 2002 | 35.29 | 35.52 | 34.89 | 35.51 | 9,016,301 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.80 | 34.93 | 35.06 | 6,727,736 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,175,649 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.04 | 35.15 | 9,762,923 | -0.29(-0.82%) |
Apr 10, 2002 | 35.03 | 35.45 | 34.87 | 35.44 | 6,137,035 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,113,538 | -0.30(-0.85%) |
Apr 08, 2002 | 34.42 | 35.27 | 34.42 | 35.27 | 6,553,150 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.98 | 34.27 | 34.75 | 7,785,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.67 | 34.40 | 33.60 | 34.31 | 7,554,494 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.42 | 32.78 | 33.45 | 10,036,310 | -0.40(-1.18%) |
Apr 02, 2002 | 34.36 | 34.36 | 33.67 | 33.85 | 8,767,895 | -0.51(-1.47%) |