Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 37.18 | 37.66 | 36.74 | 37.14 | 12,851 | -0.04(-0.12%) |
Jun 27, 2002 | 36.58 | 37.18 | 36.58 | 37.18 | 8,798 | +0.08(+0.21%) |
Jun 26, 2002 | 37.57 | 37.57 | 36.54 | 37.11 | 12,040 | -0.66(-1.76%) |
Jun 25, 2002 | 37.98 | 38.52 | 37.77 | 37.77 | 22,923 | +0.92(+2.51%) |
Jun 21, 2002 | 38.51 | 38.51 | 37.84 | 36.85 | 28,249 | -1.60(-4.16%) |
Jun 20, 2002 | 39.09 | 39.68 | 38.26 | 38.45 | 29,638 | -0.86(-2.20%) |
Jun 19, 2002 | 39.30 | 39.77 | 39.04 | 39.31 | 7,409 | -0.34(-0.85%) |
Jun 18, 2002 | 39.52 | 39.99 | 39.34 | 39.65 | 9,956 | +0.35(+0.88%) |
Jun 17, 2002 | 38.87 | 39.64 | 38.46 | 39.30 | 14,703 | +0.60(+1.56%) |
Jun 14, 2002 | 38.22 | 39.44 | 38.10 | 38.70 | 25,123 | -0.43(-1.10%) |
Jun 12, 2002 | 39.30 | 39.64 | 39.06 | 39.13 | 11,345 | -0.16(-0.42%) |
Jun 11, 2002 | 39.21 | 39.55 | 38.35 | 39.29 | 10,419 | +0.86(+2.22%) |
Jun 10, 2002 | 40.58 | 40.59 | 38.35 | 38.44 | 19,450 | -1.25(-3.15%) |
Jun 07, 2002 | 40.60 | 40.60 | 39.56 | 39.69 | 12,619 | -0.34(-0.84%) |
Jun 06, 2002 | 40.95 | 40.95 | 40.02 | 40.02 | 9,956 | -1.01(-2.45%) |
Jun 05, 2002 | 41.11 | 41.64 | 40.81 | 41.03 | 7,641 | -1.68(-3.92%) |
May 31, 2002 | 42.11 | 43.19 | 41.93 | 42.70 | 14,587 | +1.03(+2.47%) |
May 28, 2002 | 41.88 | 41.89 | 41.49 | 41.68 | 4,283 | +0.25(+0.60%) |
May 27, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,441 | +0.00(+0.00%) |
May 24, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,094 | +0.92(+2.26%) |
May 23, 2002 | 40.67 | 41.36 | 40.35 | 40.51 | 8,683 | +0.35(+0.86%) |
May 22, 2002 | 40.19 | 40.67 | 40.16 | 40.16 | 2,315 | -0.03(-0.06%) |
May 21, 2002 | 40.16 | 40.83 | 40.16 | 40.19 | 31,722 | -0.24(-0.58%) |
May 20, 2002 | 40.60 | 40.98 | 40.08 | 40.43 | 12,040 | -0.17(-0.42%) |
May 17, 2002 | 40.35 | 41.36 | 40.35 | 40.60 | 9,146 | +0.17(+0.43%) |
May 16, 2002 | 41.87 | 41.87 | 40.39 | 40.42 | 11,924 | -1.40(-3.35%) |
May 15, 2002 | 42.12 | 42.37 | 41.28 | 41.82 | 10,767 | -0.28(-0.68%) |
May 14, 2002 | 39.16 | 42.11 | 38.91 | 42.11 | 30,912 | +3.20(+8.21%) |
May 13, 2002 | 38.44 | 38.92 | 38.17 | 38.91 | 22,923 | +0.70(+1.83%) |
May 10, 2002 | 38.86 | 38.87 | 38.10 | 38.21 | 14,240 | -0.44(-1.14%) |
May 09, 2002 | 41.44 | 41.44 | 38.44 | 38.65 | 28,249 | -1.68(-4.18%) |
May 08, 2002 | 42.20 | 42.44 | 40.34 | 40.34 | 26,628 | -1.55(-3.69%) |
May 07, 2002 | 42.53 | 43.27 | 41.88 | 41.88 | 44,457 | -0.78(-1.82%) |
May 06, 2002 | 43.53 | 43.53 | 42.54 | 42.66 | 4,283 | -0.74(-1.71%) |
May 03, 2002 | 43.39 | 43.57 | 42.97 | 43.40 | 7,409 | +0.01(+0.02%) |
May 02, 2002 | 43.27 | 43.54 | 43.27 | 43.39 | 3,820 | +0.12(+0.28%) |
May 01, 2002 | 42.42 | 43.27 | 42.42 | 43.27 | 9,609 | +0.81(+1.91%) |
Apr 30, 2002 | 43.47 | 43.47 | 42.46 | 42.46 | 11,230 | -0.89(-2.05%) |
Apr 29, 2002 | 42.83 | 43.35 | 42.57 | 43.35 | 8,220 | +0.78(+1.84%) |
Apr 26, 2002 | 44.06 | 44.08 | 42.17 | 42.57 | 6,136 | -1.51(-3.42%) |
Apr 25, 2002 | 44.07 | 44.08 | 44.05 | 44.08 | 3,473 | +0.00(+0.00%) |
Apr 24, 2002 | 44.16 | 44.24 | 43.71 | 44.08 | 5,788 | -0.09(-0.20%) |
Apr 23, 2002 | 43.81 | 44.27 | 43.80 | 44.16 | 2,894 | -0.14(-0.31%) |
Apr 22, 2002 | 44.65 | 44.65 | 43.61 | 44.30 | 5,672 | +0.19(+0.43%) |
Apr 19, 2002 | 43.58 | 44.26 | 43.58 | 44.11 | 2,662 | +0.45(+1.03%) |
Apr 18, 2002 | 43.50 | 44.34 | 43.39 | 43.66 | 7,062 | -0.26(-0.60%) |
Apr 17, 2002 | 44.05 | 44.27 | 43.62 | 43.92 | 6,020 | -0.26(-0.58%) |
Apr 16, 2002 | 44.47 | 44.99 | 43.97 | 44.18 | 21,997 | -0.23(-0.53%) |
Apr 15, 2002 | 44.28 | 44.47 | 43.84 | 44.41 | 5,557 | +0.41(+0.92%) |
Apr 12, 2002 | 42.29 | 44.01 | 42.29 | 44.01 | 6,830 | +1.51(+3.56%) |
Apr 11, 2002 | 42.41 | 42.95 | 42.41 | 42.50 | 1,389 | +0.09(+0.20%) |
Apr 10, 2002 | 42.32 | 42.60 | 42.15 | 42.41 | 8,335 | +0.00(+0.00%) |
Apr 09, 2002 | 42.95 | 42.95 | 42.02 | 42.41 | 11,114 | +0.00(+0.00%) |
Apr 08, 2002 | 42.50 | 42.50 | 41.65 | 42.41 | 4,052 | +0.04(+0.10%) |
Apr 05, 2002 | 42.28 | 42.93 | 41.29 | 42.37 | 5,788 | +0.09(+0.20%) |
Apr 04, 2002 | 41.13 | 42.28 | 41.12 | 42.28 | 5,441 | +0.82(+1.98%) |
Apr 03, 2002 | 42.05 | 42.05 | 41.08 | 41.46 | 926 | +0.07(+0.17%) |
Apr 02, 2002 | 41.77 | 41.77 | 41.37 | 41.39 | 1,505 | -0.51(-1.22%) |