Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 33.02 | 33.57 | 32.83 | 33.50 | 7,443,372 | +0.15(+0.45%) |
Jun 27, 2002 | 32.01 | 33.41 | 31.98 | 33.35 | 4,534,153 | +1.55(+4.87%) |
Jun 26, 2002 | 31.17 | 32.09 | 31.17 | 31.80 | 4,533,884 | -0.11(-0.35%) |
Jun 25, 2002 | 32.24 | 32.85 | 31.88 | 31.91 | 5,291,076 | +0.10(+0.30%) |
Jun 24, 2002 | 31.95 | 32.51 | 30.91 | 31.82 | 5,039,753 | -0.17(-0.54%) |
Jun 21, 2002 | 32.03 | 32.55 | 31.82 | 31.99 | 4,927,457 | -0.60(-1.83%) |
Jun 20, 2002 | 32.11 | 33.12 | 32.03 | 32.59 | 3,588,636 | +0.48(+1.48%) |
Jun 19, 2002 | 32.36 | 32.83 | 32.09 | 32.11 | 2,640,165 | -0.48(-1.48%) |
Jun 18, 2002 | 32.72 | 32.96 | 32.31 | 32.59 | 2,665,284 | -0.16(-0.50%) |
Jun 17, 2002 | 31.67 | 33.02 | 31.67 | 32.76 | 4,121,639 | +1.09(+3.46%) |
Jun 14, 2002 | 31.83 | 32.01 | 31.10 | 31.66 | 3,408,640 | +0.02(+0.07%) |
Jun 13, 2002 | 32.24 | 32.57 | 31.56 | 31.64 | 3,195,466 | -0.99(-3.03%) |
Jun 12, 2002 | 31.73 | 32.75 | 31.71 | 32.63 | 2,932,322 | +0.99(+3.13%) |
Jun 11, 2002 | 32.09 | 32.61 | 31.49 | 31.64 | 2,444,050 | -0.31(-0.98%) |
Jun 10, 2002 | 31.97 | 32.38 | 31.89 | 31.95 | 2,485,959 | +0.12(+0.37%) |
Jun 07, 2002 | 31.24 | 32.20 | 31.08 | 31.83 | 4,013,104 | +0.60(+1.91%) |
Jun 06, 2002 | 31.67 | 31.84 | 31.21 | 31.24 | 2,369,768 | -0.43(-1.36%) |
Jun 05, 2002 | 31.34 | 31.86 | 31.17 | 31.67 | 2,205,757 | +0.51(+1.65%) |
Jun 04, 2002 | 31.17 | 31.57 | 30.86 | 31.16 | 3,734,111 | -0.01(-0.02%) |
Jun 03, 2002 | 32.31 | 32.66 | 31.14 | 31.16 | 3,931,032 | -0.59(-1.85%) |
May 31, 2002 | 32.62 | 32.82 | 31.75 | 31.75 | 3,490,310 | -0.75(-2.31%) |
May 30, 2002 | 31.71 | 32.90 | 31.61 | 32.50 | 4,113,042 | +0.49(+1.54%) |
May 29, 2002 | 31.79 | 32.38 | 31.75 | 32.01 | 3,930,091 | +0.00(+0.00%) |
May 28, 2002 | 32.27 | 32.27 | 31.83 | 32.01 | 3,263,435 | -0.26(-0.81%) |
May 27, 2002 | 32.76 | 32.76 | 32.05 | 32.27 | 2,952,606 | +0.00(+0.00%) |
May 24, 2002 | 32.76 | 32.76 | 32.05 | 32.27 | 2,952,606 | -0.60(-1.81%) |
May 23, 2002 | 32.63 | 33.13 | 32.30 | 32.87 | 3,531,145 | -0.19(-0.59%) |
May 22, 2002 | 32.94 | 33.20 | 32.23 | 33.06 | 3,278,882 | +0.04(+0.14%) |
May 21, 2002 | 33.60 | 34.06 | 32.84 | 33.02 | 3,503,608 | -0.58(-1.73%) |
May 20, 2002 | 33.98 | 34.27 | 33.40 | 33.60 | 3,278,076 | -0.22(-0.64%) |
May 17, 2002 | 33.67 | 33.95 | 33.35 | 33.81 | 3,248,390 | +0.31(+0.93%) |
May 16, 2002 | 33.39 | 33.63 | 33.14 | 33.50 | 3,052,006 | +0.34(+1.01%) |
May 15, 2002 | 33.78 | 33.78 | 33.14 | 33.17 | 2,968,859 | -0.69(-2.05%) |
May 14, 2002 | 33.93 | 34.05 | 33.23 | 33.86 | 4,610,315 | +0.89(+2.71%) |
May 13, 2002 | 32.68 | 33.22 | 32.58 | 32.96 | 3,240,196 | +0.48(+1.49%) |
May 10, 2002 | 33.05 | 33.31 | 32.42 | 32.48 | 5,728,708 | -1.01(-3.00%) |
May 09, 2002 | 33.20 | 33.68 | 33.13 | 33.49 | 3,239,659 | +0.42(+1.28%) |
May 08, 2002 | 32.24 | 33.31 | 32.24 | 33.06 | 3,790,796 | +0.95(+2.94%) |
May 07, 2002 | 32.46 | 32.64 | 31.86 | 32.12 | 4,880,981 | -0.18(-0.55%) |
May 06, 2002 | 33.50 | 33.66 | 32.26 | 32.29 | 3,383,924 | -0.93(-2.80%) |
May 03, 2002 | 33.26 | 33.58 | 32.64 | 33.23 | 2,846,892 | -0.18(-0.53%) |
May 02, 2002 | 33.87 | 33.87 | 33.11 | 33.40 | 3,515,026 | -0.47(-1.38%) |
May 01, 2002 | 33.43 | 33.87 | 32.63 | 33.87 | 5,761,081 | +0.67(+2.02%) |
Apr 30, 2002 | 32.61 | 34.04 | 32.37 | 33.20 | 7,416,238 | +0.72(+2.22%) |
Apr 29, 2002 | 32.53 | 32.75 | 32.09 | 32.48 | 8,666,001 | +1.58(+5.11%) |
Apr 26, 2002 | 31.27 | 31.61 | 30.75 | 30.90 | 3,741,364 | -0.29(-0.93%) |
Apr 25, 2002 | 31.45 | 32.01 | 30.52 | 31.19 | 5,787,811 | -0.37(-1.18%) |
Apr 24, 2002 | 31.94 | 32.18 | 31.53 | 31.57 | 4,449,528 | -0.07(-0.24%) |
Apr 23, 2002 | 32.15 | 32.59 | 31.27 | 31.64 | 7,251,018 | -0.48(-1.48%) |
Apr 22, 2002 | 31.86 | 32.29 | 31.57 | 32.12 | 5,855,377 | +0.29(+0.91%) |
Apr 19, 2002 | 32.80 | 32.98 | 31.82 | 31.83 | 11,227,586 | -0.71(-2.17%) |
Apr 18, 2002 | 33.78 | 33.78 | 31.26 | 32.53 | 22,463,500 | -1.24(-3.68%) |
Apr 17, 2002 | 35.40 | 35.41 | 33.50 | 33.78 | 14,352,397 | -2.48(-6.84%) |
Apr 16, 2002 | 36.07 | 36.46 | 35.88 | 36.26 | 2,828,086 | +0.78(+2.20%) |
Apr 15, 2002 | 35.88 | 36.07 | 35.38 | 35.47 | 2,710,417 | -0.67(-1.85%) |
Apr 12, 2002 | 36.66 | 36.69 | 35.91 | 36.14 | 2,765,490 | -0.20(-0.55%) |
Apr 11, 2002 | 37.07 | 37.26 | 36.18 | 36.34 | 5,047,276 | -0.57(-1.53%) |
Apr 10, 2002 | 36.16 | 37.02 | 36.02 | 36.91 | 4,613,002 | +0.75(+2.08%) |
Apr 09, 2002 | 36.48 | 36.58 | 35.96 | 36.16 | 2,933,128 | -0.32(-0.88%) |
Apr 08, 2002 | 35.66 | 36.57 | 35.43 | 36.48 | 3,228,107 | +0.53(+1.47%) |
Apr 05, 2002 | 36.81 | 36.98 | 35.29 | 35.95 | 3,565,667 | -0.59(-1.61%) |
Apr 04, 2002 | 36.28 | 36.85 | 36.15 | 36.54 | 3,573,054 | +0.26(+0.72%) |
Apr 03, 2002 | 36.22 | 37.11 | 36.15 | 36.28 | 6,386,634 | -0.27(-0.73%) |
Apr 02, 2002 | 35.67 | 36.89 | 35.45 | 36.55 | 4,604,136 | +0.87(+2.44%) |