Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 34.99 | 35.91 | 34.98 | 35.38 | 1,204,312 | +0.40(+1.14%) |
Jun 27, 2002 | 34.78 | 35.02 | 34.40 | 34.98 | 1,252,484 | +0.47(+1.35%) |
Jun 26, 2002 | 34.24 | 34.65 | 33.57 | 34.51 | 2,147,961 | -0.51(-1.47%) |
Jun 25, 2002 | 35.60 | 35.87 | 35.03 | 35.03 | 1,375,871 | -0.59(-1.65%) |
Jun 21, 2002 | 35.56 | 35.92 | 35.39 | 35.62 | 1,552,602 | -0.35(-0.96%) |
Jun 20, 2002 | 36.31 | 36.52 | 35.90 | 35.96 | 1,221,453 | -0.62(-1.68%) |
Jun 19, 2002 | 37.02 | 37.02 | 36.54 | 36.58 | 1,051,076 | -0.54(-1.46%) |
Jun 18, 2002 | 36.90 | 37.25 | 36.61 | 37.12 | 759,677 | +0.05(+0.13%) |
Jun 17, 2002 | 36.27 | 37.10 | 36.14 | 37.07 | 1,085,210 | +1.04(+2.87%) |
Jun 14, 2002 | 35.47 | 36.14 | 34.58 | 36.04 | 1,812,231 | -0.03(-0.08%) |
Jun 12, 2002 | 36.42 | 36.65 | 35.93 | 36.06 | 1,745,735 | -0.36(-0.98%) |
Jun 11, 2002 | 36.86 | 37.03 | 36.31 | 36.42 | 1,005,859 | -0.30(-0.83%) |
Jun 10, 2002 | 36.61 | 36.83 | 36.51 | 36.73 | 1,140,919 | +0.05(+0.13%) |
Jun 07, 2002 | 36.45 | 36.80 | 36.42 | 36.68 | 1,628,407 | +0.06(+0.17%) |
Jun 06, 2002 | 37.19 | 37.19 | 36.37 | 36.62 | 1,439,707 | -0.57(-1.53%) |
Jun 05, 2002 | 37.02 | 37.46 | 36.75 | 37.19 | 1,305,829 | -0.88(-2.31%) |
May 31, 2002 | 37.66 | 38.20 | 37.53 | 38.07 | 1,349,125 | +0.65(+1.74%) |
May 28, 2002 | 37.55 | 37.59 | 37.29 | 37.42 | 1,481,377 | -0.11(-0.29%) |
May 27, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,388 | +0.00(+0.00%) |
May 24, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,093 | -0.14(-0.38%) |
May 23, 2002 | 37.49 | 37.72 | 37.21 | 37.67 | 1,166,631 | +0.41(+1.11%) |
May 22, 2002 | 37.65 | 37.85 | 36.98 | 37.25 | 1,341,589 | -0.23(-0.61%) |
May 21, 2002 | 37.76 | 38.12 | 37.36 | 37.48 | 1,011,178 | -0.14(-0.36%) |
May 20, 2002 | 38.28 | 38.28 | 37.42 | 37.62 | 2,659,830 | -0.72(-1.87%) |
May 17, 2002 | 38.40 | 38.40 | 38.02 | 38.34 | 1,612,300 | +0.23(+0.60%) |
May 16, 2002 | 38.00 | 38.26 | 37.90 | 38.11 | 1,688,844 | -0.33(-0.86%) |
May 15, 2002 | 38.24 | 38.70 | 38.15 | 38.44 | 1,584,224 | +0.21(+0.55%) |
May 14, 2002 | 37.42 | 38.47 | 37.42 | 38.23 | 2,991,127 | +1.04(+2.80%) |
May 13, 2002 | 36.98 | 37.26 | 36.73 | 37.19 | 2,745,240 | +0.26(+0.71%) |
May 10, 2002 | 37.69 | 37.69 | 36.83 | 36.92 | 1,368,926 | -0.68(-1.82%) |
May 09, 2002 | 37.90 | 38.03 | 37.55 | 37.61 | 1,893,947 | -0.39(-1.03%) |
May 08, 2002 | 37.60 | 38.07 | 37.60 | 38.00 | 1,824,496 | +0.74(+2.00%) |
May 07, 2002 | 37.25 | 37.90 | 37.22 | 37.25 | 1,550,238 | +0.16(+0.44%) |
May 06, 2002 | 37.62 | 37.89 | 37.09 | 37.09 | 1,447,539 | -0.53(-1.40%) |
May 03, 2002 | 37.90 | 37.98 | 37.32 | 37.62 | 1,561,025 | -0.19(-0.50%) |
May 02, 2002 | 37.22 | 38.10 | 37.15 | 37.81 | 3,064,125 | +0.59(+1.58%) |
May 01, 2002 | 37.30 | 37.32 | 36.75 | 37.22 | 1,681,604 | -0.10(-0.27%) |
Apr 30, 2002 | 37.14 | 37.56 | 37.09 | 37.32 | 2,144,266 | +0.27(+0.73%) |
Apr 29, 2002 | 37.71 | 37.90 | 37.05 | 37.05 | 2,747,161 | -0.83(-2.20%) |
Apr 26, 2002 | 38.37 | 38.44 | 37.88 | 37.88 | 1,007,484 | -0.46(-1.20%) |
Apr 25, 2002 | 38.74 | 38.74 | 37.96 | 38.34 | 2,041,420 | -0.33(-0.86%) |
Apr 24, 2002 | 38.81 | 38.89 | 38.37 | 38.68 | 1,268,739 | +0.02(+0.05%) |
Apr 23, 2002 | 38.84 | 38.84 | 38.25 | 38.66 | 2,151,655 | -0.39(-1.01%) |
Apr 22, 2002 | 39.39 | 39.87 | 38.81 | 39.05 | 1,274,945 | -0.34(-0.86%) |
Apr 19, 2002 | 39.24 | 39.66 | 39.01 | 39.39 | 2,424,879 | -0.12(-0.31%) |
Apr 18, 2002 | 39.74 | 39.98 | 39.05 | 39.51 | 952,367 | -0.41(-1.02%) |
Apr 17, 2002 | 39.86 | 40.04 | 39.18 | 39.91 | 2,004,921 | +0.12(+0.31%) |
Apr 16, 2002 | 38.81 | 39.93 | 38.59 | 39.79 | 2,770,804 | +0.99(+2.55%) |
Apr 15, 2002 | 39.59 | 39.68 | 38.51 | 38.80 | 1,493,938 | -0.72(-1.81%) |
Apr 12, 2002 | 39.53 | 39.74 | 39.32 | 39.52 | 1,952,906 | +0.01(+0.03%) |
Apr 11, 2002 | 40.33 | 40.33 | 39.22 | 39.51 | 1,453,745 | -0.83(-2.05%) |
Apr 10, 2002 | 40.18 | 40.62 | 40.18 | 40.33 | 2,069,643 | -0.17(-0.42%) |
Apr 09, 2002 | 40.31 | 40.81 | 40.23 | 40.50 | 1,355,479 | +0.20(+0.49%) |
Apr 08, 2002 | 40.20 | 40.43 | 40.06 | 40.31 | 1,912,418 | -0.07(-0.17%) |
Apr 05, 2002 | 40.38 | 40.91 | 40.27 | 40.37 | 622,252 | +0.14(+0.35%) |
Apr 04, 2002 | 40.20 | 40.50 | 39.93 | 40.23 | 888,383 | +0.03(+0.08%) |
Apr 03, 2002 | 40.80 | 40.94 | 40.06 | 40.20 | 1,304,647 | -0.60(-1.46%) |
Apr 02, 2002 | 40.74 | 41.10 | 40.57 | 40.79 | 1,321,788 | -0.08(-0.20%) |