Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.73 | 26.27 | 25.66 | 25.70 | 3,002,050 | -0.11(-0.44%) |
Jun 27, 2002 | 25.13 | 25.89 | 25.05 | 25.81 | 3,814,392 | +0.91(+3.64%) |
Jun 26, 2002 | 24.55 | 25.30 | 24.40 | 24.90 | 4,512,467 | -0.65(-2.53%) |
Jun 25, 2002 | 26.04 | 26.41 | 25.55 | 25.55 | 2,845,230 | -0.11(-0.42%) |
Jun 21, 2002 | 25.15 | 25.72 | 25.15 | 25.66 | 5,014,319 | -0.02(-0.09%) |
Jun 20, 2002 | 26.19 | 26.41 | 25.52 | 25.68 | 3,292,576 | -0.69(-2.60%) |
Jun 19, 2002 | 26.53 | 26.71 | 26.24 | 26.37 | 3,276,158 | -0.51(-1.90%) |
Jun 18, 2002 | 26.50 | 27.19 | 26.35 | 26.88 | 3,354,962 | -0.02(-0.06%) |
Jun 17, 2002 | 25.89 | 26.91 | 25.89 | 26.89 | 3,602,802 | +1.35(+5.28%) |
Jun 14, 2002 | 25.05 | 25.77 | 24.37 | 25.54 | 4,247,159 | -0.09(-0.36%) |
Jun 12, 2002 | 25.32 | 25.70 | 25.13 | 25.64 | 5,761,515 | +0.32(+1.26%) |
Jun 11, 2002 | 26.04 | 26.42 | 25.16 | 25.32 | 3,887,154 | -0.58(-2.23%) |
Jun 10, 2002 | 25.73 | 26.15 | 25.51 | 25.89 | 2,035,384 | +0.10(+0.38%) |
Jun 07, 2002 | 25.58 | 26.08 | 25.54 | 25.80 | 2,789,673 | -0.02(-0.06%) |
Jun 06, 2002 | 26.19 | 26.31 | 25.75 | 25.81 | 4,015,868 | -0.84(-3.14%) |
Jun 05, 2002 | 26.61 | 26.76 | 26.27 | 26.65 | 2,464,736 | -0.99(-3.58%) |
May 31, 2002 | 27.42 | 28.05 | 27.42 | 27.64 | 2,179,596 | +0.18(+0.64%) |
May 28, 2002 | 27.86 | 27.86 | 27.11 | 27.46 | 2,919,306 | -0.32(-1.15%) |
May 27, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,166,068 | +0.00(+0.00%) |
May 24, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,165,017 | -0.31(-1.11%) |
May 23, 2002 | 28.21 | 28.41 | 27.97 | 28.09 | 2,200,216 | +0.12(+0.44%) |
May 22, 2002 | 28.36 | 28.47 | 27.76 | 27.97 | 1,941,213 | -0.23(-0.81%) |
May 21, 2002 | 28.55 | 28.89 | 28.16 | 28.20 | 2,924,559 | -0.12(-0.43%) |
May 20, 2002 | 28.51 | 28.58 | 28.30 | 28.32 | 2,582,811 | -0.30(-1.04%) |
May 17, 2002 | 28.90 | 29.02 | 28.48 | 28.62 | 2,864,011 | +0.12(+0.43%) |
May 16, 2002 | 28.51 | 28.67 | 28.02 | 28.50 | 4,796,556 | +0.33(+1.16%) |
May 15, 2002 | 27.11 | 28.48 | 26.99 | 28.17 | 6,245,636 | +1.08(+3.99%) |
May 14, 2002 | 27.41 | 27.52 | 26.83 | 27.09 | 4,429,328 | +0.28(+1.05%) |
May 13, 2002 | 26.46 | 26.91 | 26.38 | 26.81 | 2,391,711 | +0.28(+1.06%) |
May 10, 2002 | 27.11 | 27.12 | 26.50 | 26.53 | 2,900,524 | -0.67(-2.46%) |
May 09, 2002 | 27.68 | 27.69 | 27.05 | 27.20 | 4,317,689 | -0.51(-1.84%) |
May 08, 2002 | 27.49 | 28.13 | 27.35 | 27.71 | 6,043,241 | +1.06(+3.97%) |
May 07, 2002 | 27.11 | 27.49 | 26.64 | 26.65 | 4,155,220 | +0.05(+0.17%) |
May 06, 2002 | 27.68 | 27.81 | 26.47 | 26.60 | 3,911,584 | -0.97(-3.53%) |
May 03, 2002 | 28.29 | 28.29 | 27.24 | 27.58 | 3,402,245 | -0.59(-2.11%) |
May 02, 2002 | 27.93 | 28.25 | 27.54 | 28.17 | 2,445,429 | +0.43(+1.56%) |
May 01, 2002 | 27.60 | 27.87 | 27.26 | 27.74 | 3,190,655 | -0.12(-0.44%) |
Apr 30, 2002 | 27.64 | 28.21 | 27.30 | 27.86 | 2,460,927 | +0.34(+1.25%) |
Apr 29, 2002 | 27.56 | 28.13 | 27.52 | 27.52 | 2,964,356 | -0.53(-1.87%) |
Apr 26, 2002 | 28.32 | 28.54 | 28.00 | 28.04 | 2,612,232 | -0.17(-0.59%) |
Apr 25, 2002 | 27.74 | 28.27 | 27.45 | 28.21 | 4,146,946 | +0.46(+1.67%) |
Apr 24, 2002 | 28.09 | 28.35 | 27.71 | 27.74 | 3,061,548 | -0.44(-1.57%) |
Apr 23, 2002 | 28.40 | 28.44 | 28.09 | 28.19 | 2,736,086 | -0.16(-0.56%) |
Apr 22, 2002 | 28.54 | 28.54 | 28.22 | 28.35 | 2,427,041 | -0.20(-0.69%) |
Apr 19, 2002 | 29.01 | 29.01 | 28.44 | 28.54 | 3,047,494 | -0.12(-0.42%) |
Apr 18, 2002 | 29.30 | 29.30 | 28.45 | 28.67 | 3,347,739 | -0.44(-1.52%) |
Apr 17, 2002 | 28.36 | 29.43 | 27.98 | 29.11 | 4,998,821 | -0.18(-0.62%) |
Apr 16, 2002 | 28.78 | 29.38 | 28.76 | 29.29 | 3,004,940 | +0.79(+2.78%) |
Apr 15, 2002 | 29.00 | 29.18 | 28.48 | 28.50 | 3,942,055 | -0.40(-1.37%) |
Apr 12, 2002 | 28.25 | 29.05 | 28.17 | 28.89 | 5,788,177 | +1.00(+3.58%) |
Apr 11, 2002 | 29.05 | 29.05 | 27.78 | 27.90 | 4,922,906 | -1.29(-4.43%) |
Apr 10, 2002 | 29.58 | 29.82 | 29.05 | 29.19 | 4,071,294 | -0.39(-1.31%) |
Apr 09, 2002 | 29.66 | 29.79 | 29.31 | 29.58 | 2,970,397 | -0.19(-0.64%) |
Apr 08, 2002 | 29.62 | 29.91 | 29.35 | 29.77 | 2,352,965 | +0.05(+0.18%) |
Apr 05, 2002 | 29.77 | 30.18 | 29.63 | 29.72 | 3,671,099 | -0.13(-0.43%) |
Apr 04, 2002 | 30.07 | 30.07 | 29.50 | 29.85 | 4,457,435 | -0.23(-0.76%) |
Apr 03, 2002 | 30.53 | 30.81 | 30.02 | 30.07 | 4,540,968 | -1.14(-3.66%) |
Apr 02, 2002 | 31.22 | 31.51 | 31.12 | 31.22 | 2,534,478 | -0.23(-0.73%) |