Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 35.42 | 36.11 | 35.42 | 35.90 | 180,293 | +0.39(+1.10%) |
Jun 27, 2002 | 35.29 | 35.51 | 34.60 | 35.51 | 1,019,177 | +0.56(+1.59%) |
Jun 26, 2002 | 34.49 | 35.07 | 34.40 | 34.95 | 1,046,256 | -0.58(-1.63%) |
Jun 25, 2002 | 36.26 | 36.33 | 35.36 | 35.53 | 950,790 | -0.42(-1.17%) |
Jun 21, 2002 | 36.03 | 36.35 | 36.00 | 35.95 | 383,521 | -0.28(-0.78%) |
Jun 20, 2002 | 36.83 | 36.93 | 36.21 | 36.23 | 237,904 | -0.51(-1.38%) |
Jun 19, 2002 | 37.18 | 37.31 | 36.63 | 36.74 | 145,202 | -0.62(-1.67%) |
Jun 18, 2002 | 37.14 | 37.43 | 37.06 | 37.36 | 168,412 | +0.11(+0.29%) |
Jun 17, 2002 | 36.39 | 37.26 | 36.39 | 37.26 | 247,575 | +1.09(+3.00%) |
Jun 14, 2002 | 35.80 | 36.26 | 35.22 | 36.17 | 283,220 | -0.59(-1.60%) |
Jun 12, 2002 | 36.55 | 36.78 | 36.14 | 36.76 | 179,741 | +0.17(+0.47%) |
Jun 11, 2002 | 37.23 | 37.41 | 36.49 | 36.58 | 155,563 | -0.45(-1.21%) |
Jun 10, 2002 | 37.13 | 37.33 | 36.86 | 37.03 | 81,097 | -0.01(-0.02%) |
Jun 07, 2002 | 36.56 | 37.26 | 36.52 | 37.04 | 108,176 | +0.12(+0.33%) |
Jun 06, 2002 | 37.74 | 37.75 | 36.86 | 36.91 | 135,254 | -0.76(-2.02%) |
Jun 05, 2002 | 37.39 | 37.80 | 37.39 | 37.67 | 114,393 | -0.80(-2.09%) |
May 31, 2002 | 38.45 | 38.92 | 38.45 | 38.48 | 65,071 | -0.38(-0.97%) |
May 28, 2002 | 39.17 | 39.17 | 38.65 | 38.85 | 217,595 | -0.22(-0.56%) |
May 27, 2002 | 39.47 | 39.50 | 39.03 | 39.07 | 326,048 | +0.00(+0.00%) |
May 24, 2002 | 39.47 | 39.50 | 39.03 | 39.07 | 326,048 | -0.43(-1.08%) |
May 23, 2002 | 39.14 | 39.50 | 38.88 | 39.50 | 160,537 | +0.48(+1.22%) |
May 22, 2002 | 38.77 | 39.02 | 38.64 | 39.02 | 89,663 | +0.17(+0.45%) |
May 21, 2002 | 39.27 | 39.45 | 38.77 | 38.85 | 136,498 | -0.28(-0.72%) |
May 20, 2002 | 39.27 | 39.29 | 39.01 | 39.13 | 219,115 | -0.41(-1.03%) |
May 17, 2002 | 39.52 | 39.53 | 39.22 | 39.53 | 121,577 | +0.16(+0.40%) |
May 16, 2002 | 39.27 | 39.48 | 39.22 | 39.38 | 67,420 | +0.22(+0.55%) |
May 15, 2002 | 39.09 | 39.54 | 39.08 | 39.16 | 90,630 | -0.11(-0.28%) |
May 14, 2002 | 39.05 | 39.29 | 38.90 | 39.27 | 62,584 | +0.76(+1.97%) |
May 13, 2002 | 37.96 | 38.59 | 37.91 | 38.51 | 65,762 | +0.59(+1.57%) |
May 10, 2002 | 38.61 | 38.61 | 37.88 | 37.91 | 88,005 | -0.61(-1.58%) |
May 09, 2002 | 38.77 | 38.85 | 38.44 | 38.52 | 130,695 | -0.33(-0.86%) |
May 08, 2002 | 38.46 | 38.98 | 38.46 | 38.85 | 109,972 | +1.11(+2.93%) |
May 07, 2002 | 38.15 | 38.25 | 37.75 | 37.75 | 111,630 | -0.08(-0.21%) |
May 06, 2002 | 38.64 | 38.78 | 37.83 | 37.83 | 92,979 | -0.95(-2.45%) |
May 03, 2002 | 38.87 | 38.87 | 38.49 | 38.77 | 107,209 | -0.14(-0.35%) |
May 02, 2002 | 38.74 | 38.97 | 38.73 | 38.91 | 123,373 | +0.12(+0.32%) |
May 01, 2002 | 38.41 | 38.88 | 38.07 | 38.79 | 88,419 | +0.39(+1.02%) |
Apr 30, 2002 | 38.04 | 38.66 | 37.89 | 38.40 | 474,980 | +0.61(+1.61%) |
Apr 29, 2002 | 38.36 | 38.46 | 37.79 | 37.79 | 582,189 | -0.50(-1.30%) |
Apr 26, 2002 | 38.89 | 38.99 | 38.29 | 38.29 | 89,663 | -0.54(-1.40%) |
Apr 25, 2002 | 38.67 | 38.84 | 38.51 | 38.83 | 89,663 | -0.07(-0.19%) |
Apr 24, 2002 | 39.29 | 39.48 | 38.91 | 38.91 | 369,291 | -0.32(-0.81%) |
Apr 23, 2002 | 39.39 | 39.56 | 39.17 | 39.22 | 396,093 | -0.22(-0.57%) |
Apr 22, 2002 | 39.81 | 39.82 | 39.35 | 39.45 | 911,830 | -0.64(-1.59%) |
Apr 19, 2002 | 40.14 | 40.16 | 39.95 | 40.09 | 570,861 | -0.05(-0.13%) |
Apr 18, 2002 | 40.32 | 40.32 | 39.48 | 40.14 | 588,406 | -0.16(-0.40%) |
Apr 17, 2002 | 40.18 | 40.45 | 40.18 | 40.30 | 565,473 | +0.12(+0.29%) |
Apr 16, 2002 | 39.56 | 40.22 | 39.56 | 40.18 | 407,975 | +1.01(+2.59%) |
Apr 15, 2002 | 39.43 | 39.52 | 39.10 | 39.17 | 457,158 | -0.16(-0.41%) |
Apr 12, 2002 | 39.33 | 39.49 | 39.14 | 39.33 | 749,220 | +0.08(+0.20%) |
Apr 11, 2002 | 40.03 | 40.03 | 39.14 | 39.25 | 62,861 | -0.86(-2.15%) |
Apr 10, 2002 | 39.81 | 40.21 | 39.80 | 40.11 | 107,623 | +0.27(+0.67%) |
Apr 09, 2002 | 40.01 | 40.14 | 39.75 | 39.84 | 101,682 | -0.16(-0.40%) |
Apr 08, 2002 | 39.67 | 40.02 | 39.63 | 40.00 | 62,032 | +0.14(+0.34%) |
Apr 05, 2002 | 40.01 | 40.11 | 39.67 | 39.86 | 75,156 | +0.03(+0.07%) |
Apr 04, 2002 | 39.81 | 40.03 | 39.58 | 39.83 | 92,288 | +0.05(+0.13%) |
Apr 03, 2002 | 40.17 | 40.25 | 39.59 | 39.78 | 58,025 | -0.39(-0.97%) |
Apr 02, 2002 | 40.11 | 40.37 | 40.02 | 40.17 | 73,499 | -0.12(-0.29%) |