Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 36.18 | 36.65 | 35.76 | 36.14 | 13,206 | -0.04(-0.12%) |
Jun 27, 2002 | 35.60 | 36.18 | 35.60 | 36.18 | 9,042 | +0.08(+0.21%) |
Jun 26, 2002 | 36.56 | 36.56 | 35.55 | 36.11 | 12,373 | -0.65(-1.76%) |
Jun 25, 2002 | 36.96 | 37.49 | 36.76 | 36.76 | 23,557 | +0.90(+2.51%) |
Jun 21, 2002 | 37.47 | 37.47 | 36.82 | 35.86 | 29,030 | -1.55(-4.16%) |
Jun 20, 2002 | 38.04 | 38.62 | 37.23 | 37.41 | 30,457 | -0.84(-2.20%) |
Jun 19, 2002 | 38.24 | 38.70 | 37.99 | 38.25 | 7,614 | -0.33(-0.85%) |
Jun 18, 2002 | 38.46 | 38.92 | 38.28 | 38.58 | 10,231 | +0.34(+0.88%) |
Jun 17, 2002 | 37.82 | 38.57 | 37.43 | 38.24 | 15,109 | +0.59(+1.56%) |
Jun 14, 2002 | 37.19 | 38.38 | 37.07 | 37.65 | 25,817 | -0.42(-1.10%) |
Jun 12, 2002 | 38.24 | 38.57 | 38.01 | 38.08 | 11,659 | -0.16(-0.42%) |
Jun 11, 2002 | 38.15 | 38.49 | 37.32 | 38.23 | 10,707 | +0.83(+2.22%) |
Jun 10, 2002 | 39.49 | 39.50 | 37.32 | 37.40 | 19,987 | -1.22(-3.15%) |
Jun 07, 2002 | 39.50 | 39.50 | 38.50 | 38.62 | 12,968 | -0.33(-0.84%) |
Jun 06, 2002 | 39.85 | 39.85 | 38.95 | 38.95 | 10,231 | -0.98(-2.45%) |
Jun 05, 2002 | 40.01 | 40.52 | 39.71 | 39.92 | 7,852 | -1.63(-3.92%) |
May 31, 2002 | 40.97 | 42.03 | 40.80 | 41.55 | 14,990 | +1.00(+2.47%) |
May 28, 2002 | 40.75 | 40.76 | 40.37 | 40.55 | 4,402 | +0.24(+0.60%) |
May 27, 2002 | 39.43 | 40.31 | 39.42 | 40.31 | 5,591 | +0.00(+0.00%) |
May 24, 2002 | 39.43 | 40.31 | 39.42 | 40.31 | 5,234 | +0.89(+2.26%) |
May 23, 2002 | 39.58 | 40.24 | 39.26 | 39.42 | 8,923 | +0.34(+0.86%) |
May 22, 2002 | 39.11 | 39.58 | 39.08 | 39.08 | 2,379 | -0.03(-0.06%) |
May 21, 2002 | 39.08 | 39.73 | 39.08 | 39.11 | 32,599 | -0.23(-0.58%) |
May 20, 2002 | 39.50 | 39.88 | 39.00 | 39.34 | 12,373 | -0.17(-0.42%) |
May 17, 2002 | 39.26 | 40.24 | 39.26 | 39.50 | 9,399 | +0.17(+0.43%) |
May 16, 2002 | 40.74 | 40.74 | 39.30 | 39.34 | 12,254 | -1.36(-3.35%) |
May 15, 2002 | 40.99 | 41.23 | 40.17 | 40.70 | 11,064 | -0.28(-0.68%) |
May 14, 2002 | 38.11 | 40.97 | 37.86 | 40.97 | 31,766 | +3.11(+8.21%) |
May 13, 2002 | 37.41 | 37.87 | 37.14 | 37.86 | 23,557 | +0.68(+1.83%) |
May 10, 2002 | 37.81 | 37.82 | 37.07 | 37.18 | 14,634 | -0.43(-1.14%) |
May 09, 2002 | 40.33 | 40.33 | 37.40 | 37.61 | 29,030 | -1.64(-4.18%) |
May 08, 2002 | 41.07 | 41.30 | 39.25 | 39.25 | 27,364 | -1.50(-3.69%) |
May 07, 2002 | 41.38 | 42.11 | 40.76 | 40.76 | 45,686 | -0.76(-1.82%) |
May 06, 2002 | 42.36 | 42.36 | 41.40 | 41.51 | 4,402 | -0.72(-1.71%) |
May 03, 2002 | 42.23 | 42.40 | 41.82 | 42.24 | 7,614 | +0.01(+0.02%) |
May 02, 2002 | 42.11 | 42.37 | 42.11 | 42.23 | 3,926 | +0.12(+0.28%) |
May 01, 2002 | 41.28 | 42.11 | 41.28 | 42.11 | 9,874 | +0.79(+1.91%) |
Apr 30, 2002 | 42.30 | 42.30 | 41.32 | 41.32 | 11,540 | -0.87(-2.05%) |
Apr 29, 2002 | 41.68 | 42.19 | 41.42 | 42.19 | 8,447 | +0.76(+1.84%) |
Apr 26, 2002 | 42.88 | 42.89 | 41.03 | 41.42 | 6,305 | -1.47(-3.42%) |
Apr 25, 2002 | 42.88 | 42.89 | 42.86 | 42.89 | 3,569 | +0.00(+0.00%) |
Apr 24, 2002 | 42.98 | 43.05 | 42.54 | 42.89 | 5,948 | -0.08(-0.20%) |
Apr 23, 2002 | 42.63 | 43.08 | 42.62 | 42.98 | 2,974 | -0.13(-0.31%) |
Apr 22, 2002 | 43.45 | 43.45 | 42.44 | 43.11 | 5,829 | +0.18(+0.43%) |
Apr 19, 2002 | 42.41 | 43.07 | 42.41 | 42.92 | 2,736 | +0.44(+1.03%) |
Apr 18, 2002 | 42.33 | 43.15 | 42.22 | 42.49 | 7,257 | -0.25(-0.60%) |
Apr 17, 2002 | 42.87 | 43.08 | 42.45 | 42.74 | 6,186 | -0.25(-0.58%) |
Apr 16, 2002 | 43.28 | 43.78 | 42.79 | 42.99 | 22,605 | -0.23(-0.53%) |
Apr 15, 2002 | 43.08 | 43.27 | 42.66 | 43.22 | 5,710 | +0.39(+0.92%) |
Apr 12, 2002 | 41.15 | 42.82 | 41.15 | 42.82 | 7,019 | +1.47(+3.56%) |
Apr 11, 2002 | 41.27 | 41.79 | 41.27 | 41.35 | 1,427 | +0.08(+0.20%) |
Apr 10, 2002 | 41.18 | 41.45 | 41.02 | 41.27 | 8,566 | +0.00(+0.00%) |
Apr 09, 2002 | 41.79 | 41.79 | 40.89 | 41.27 | 11,421 | +0.00(+0.00%) |
Apr 08, 2002 | 41.35 | 41.35 | 40.53 | 41.27 | 4,164 | +0.04(+0.10%) |
Apr 05, 2002 | 41.14 | 41.77 | 40.18 | 41.23 | 5,948 | +0.08(+0.20%) |
Apr 04, 2002 | 40.02 | 41.14 | 40.02 | 41.14 | 5,591 | +0.80(+1.98%) |
Apr 03, 2002 | 40.92 | 40.92 | 39.97 | 40.34 | 951 | +0.07(+0.17%) |
Apr 02, 2002 | 40.65 | 40.65 | 40.26 | 40.28 | 1,546 | -0.50(-1.22%) |