Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.83 | 30.84 | 29.10 | 29.10 | 3,211,800 | -2.14(-6.84%) |
Jun 27, 2002 | 30.48 | 31.32 | 30.34 | 31.23 | 2,352,855 | +1.60(+5.41%) |
Jun 26, 2002 | 29.22 | 30.22 | 28.70 | 29.63 | 1,871,630 | -0.48(-1.60%) |
Jun 25, 2002 | 31.01 | 31.72 | 29.98 | 30.11 | 1,425,244 | -1.70(-5.34%) |
Jun 21, 2002 | 32.12 | 32.66 | 31.69 | 31.81 | 1,673,386 | -0.44(-1.38%) |
Jun 20, 2002 | 31.86 | 32.52 | 31.59 | 32.26 | 1,109,447 | +0.25(+0.78%) |
Jun 19, 2002 | 31.81 | 32.66 | 31.77 | 32.01 | 591,585 | -0.08(-0.25%) |
Jun 18, 2002 | 32.26 | 32.43 | 31.83 | 32.09 | 626,536 | -0.25(-0.77%) |
Jun 17, 2002 | 31.52 | 32.34 | 30.97 | 32.34 | 1,636,861 | +0.75(+2.37%) |
Jun 14, 2002 | 31.36 | 31.63 | 29.42 | 31.59 | 2,126,964 | +0.15(+0.48%) |
Jun 12, 2002 | 32.12 | 32.17 | 31.09 | 31.44 | 3,177,972 | -0.85(-2.65%) |
Jun 11, 2002 | 33.50 | 33.63 | 32.21 | 32.29 | 1,224,977 | -0.68(-2.05%) |
Jun 10, 2002 | 32.39 | 33.72 | 32.30 | 32.97 | 1,403,778 | +0.43(+1.31%) |
Jun 07, 2002 | 32.03 | 32.65 | 32.03 | 32.54 | 348,387 | +0.25(+0.77%) |
Jun 06, 2002 | 32.75 | 32.91 | 32.29 | 32.29 | 752,180 | -0.63(-1.92%) |
Jun 05, 2002 | 32.66 | 33.09 | 32.43 | 32.92 | 976,947 | -0.44(-1.33%) |
May 31, 2002 | 32.48 | 33.41 | 32.48 | 33.37 | 2,770,920 | +0.89(+2.74%) |
May 28, 2002 | 32.30 | 32.59 | 32.17 | 32.48 | 1,147,882 | +0.19(+0.58%) |
May 27, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,613 | +0.00(+0.00%) |
May 24, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,613 | -0.36(-1.09%) |
May 23, 2002 | 32.17 | 32.69 | 31.94 | 32.65 | 1,760,258 | +0.66(+2.06%) |
May 22, 2002 | 32.47 | 32.57 | 31.59 | 31.99 | 1,224,078 | -0.52(-1.59%) |
May 21, 2002 | 32.92 | 33.15 | 32.32 | 32.50 | 1,284,315 | -0.42(-1.27%) |
May 20, 2002 | 33.28 | 33.55 | 32.84 | 32.92 | 1,210,142 | -0.35(-1.04%) |
May 17, 2002 | 33.41 | 33.58 | 32.97 | 33.27 | 2,012,109 | -0.01(-0.03%) |
May 16, 2002 | 33.90 | 33.90 | 33.10 | 33.28 | 1,898,714 | -0.62(-1.84%) |
May 15, 2002 | 33.01 | 34.67 | 33.01 | 33.90 | 2,247,439 | +0.96(+2.92%) |
May 14, 2002 | 32.79 | 33.32 | 32.67 | 32.94 | 2,105,612 | +0.37(+1.15%) |
May 13, 2002 | 33.68 | 33.68 | 32.43 | 32.57 | 2,282,840 | -1.09(-3.23%) |
May 10, 2002 | 34.04 | 34.04 | 33.50 | 33.65 | 1,605,956 | -0.69(-2.00%) |
May 09, 2002 | 34.61 | 34.69 | 34.25 | 34.34 | 1,464,578 | -0.36(-1.05%) |
May 08, 2002 | 34.79 | 35.05 | 34.17 | 34.70 | 11,238 | +0.02(+0.05%) |
May 07, 2002 | 35.49 | 35.49 | 34.49 | 34.68 | 2,541,546 | -0.81(-2.28%) |
May 06, 2002 | 35.91 | 36.11 | 35.33 | 35.49 | 2,279,581 | -1.17(-3.18%) |
May 03, 2002 | 36.84 | 36.84 | 36.08 | 36.66 | 1,501,889 | -0.27(-0.72%) |
May 02, 2002 | 36.70 | 36.95 | 35.59 | 36.93 | 3,225,173 | -0.09(-0.24%) |
May 01, 2002 | 37.37 | 37.45 | 36.30 | 37.02 | 2,659,998 | +1.08(+3.00%) |
Apr 30, 2002 | 36.48 | 36.48 | 34.61 | 35.94 | 3,510,964 | -0.32(-0.88%) |
Apr 29, 2002 | 37.11 | 37.11 | 35.86 | 36.26 | 1,627,533 | -0.94(-2.54%) |
Apr 26, 2002 | 36.47 | 37.33 | 35.69 | 37.20 | 3,283,388 | +1.24(+3.44%) |
Apr 25, 2002 | 34.38 | 36.48 | 34.38 | 35.97 | 3,416,225 | +1.59(+4.63%) |
Apr 24, 2002 | 34.44 | 35.05 | 34.35 | 34.37 | 841,188 | -0.01(-0.03%) |
Apr 23, 2002 | 34.69 | 34.70 | 33.90 | 34.38 | 1,430,188 | -0.79(-2.25%) |
Apr 22, 2002 | 35.15 | 35.77 | 35.10 | 35.17 | 3,864,184 | +0.70(+2.04%) |
Apr 19, 2002 | 33.63 | 34.61 | 33.28 | 34.47 | 1,459,071 | +0.28(+0.81%) |
Apr 18, 2002 | 33.21 | 34.31 | 32.97 | 34.20 | 2,046,161 | +1.41(+4.29%) |
Apr 17, 2002 | 32.79 | 33.06 | 32.57 | 32.79 | 1,296,452 | -0.15(-0.46%) |
Apr 16, 2002 | 32.39 | 33.07 | 32.39 | 32.94 | 937,163 | +0.70(+2.18%) |
Apr 15, 2002 | 32.67 | 32.78 | 31.86 | 32.24 | 1,096,523 | -0.35(-1.06%) |
Apr 12, 2002 | 32.48 | 32.92 | 32.26 | 32.58 | 909,292 | +0.34(+1.05%) |
Apr 11, 2002 | 32.79 | 33.80 | 32.25 | 32.25 | 1,590,447 | -0.42(-1.28%) |
Apr 10, 2002 | 31.63 | 32.70 | 31.61 | 32.66 | 2,249,237 | +1.06(+3.35%) |
Apr 09, 2002 | 31.77 | 31.97 | 31.57 | 31.61 | 1,639,895 | -0.05(-0.17%) |
Apr 08, 2002 | 31.14 | 31.86 | 31.06 | 31.66 | 1,458,172 | +0.36(+1.14%) |
Apr 05, 2002 | 31.94 | 31.95 | 30.70 | 31.30 | 260,110,960 | -0.37(-1.18%) |
Apr 04, 2002 | 32.50 | 32.50 | 31.17 | 31.68 | 4,116,597 | -1.07(-3.26%) |
Apr 03, 2002 | 33.06 | 33.06 | 32.50 | 32.75 | 1,417,152 | -0.46(-1.39%) |
Apr 02, 2002 | 33.50 | 33.53 | 33.15 | 33.21 | 933,230 | -0.43(-1.27%) |