Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.32 | 19.46 | 19.02 | 19.15 | 9,250,081 | -0.35(-1.79%) |
Jun 27, 2002 | 19.86 | 20.19 | 19.17 | 19.50 | 10,226,212 | -0.86(-4.22%) |
Jun 26, 2002 | 21.26 | 21.46 | 20.26 | 20.36 | 10,828,853 | -0.44(-2.13%) |
Jun 25, 2002 | 20.56 | 21.02 | 20.12 | 20.81 | 541,415,168 | +0.00(+0.00%) |
Jun 21, 2002 | 21.10 | 21.33 | 20.56 | 20.81 | 7,856,747 | -0.36(-1.68%) |
Jun 20, 2002 | 20.51 | 21.20 | 20.46 | 21.16 | 7,146,471 | +0.78(+3.82%) |
Jun 19, 2002 | 21.08 | 21.09 | 20.30 | 20.38 | 5,393,944 | -0.22(-1.06%) |
Jun 18, 2002 | 20.09 | 20.63 | 19.87 | 20.60 | 6,681,019 | +0.60(+2.98%) |
Jun 17, 2002 | 20.67 | 20.72 | 20.01 | 20.01 | 6,225,326 | -1.06(-5.04%) |
Jun 14, 2002 | 20.62 | 21.34 | 20.62 | 21.07 | 7,583,469 | +0.52(+2.51%) |
Jun 12, 2002 | 21.17 | 21.30 | 20.51 | 20.55 | 7,915,994 | -0.55(-2.59%) |
Jun 11, 2002 | 20.19 | 21.27 | 20.09 | 21.10 | 10,451,240 | +0.65(+3.20%) |
Jun 10, 2002 | 20.67 | 21.06 | 20.39 | 20.44 | 10,032,938 | -0.44(-2.09%) |
Jun 07, 2002 | 22.69 | 22.91 | 20.87 | 20.88 | 12,424,809 | -1.67(-7.42%) |
Jun 06, 2002 | 22.70 | 23.21 | 22.45 | 22.55 | 8,191,472 | -0.15(-0.64%) |
Jun 05, 2002 | 22.37 | 22.70 | 22.26 | 22.70 | 8,055,795 | -0.01(-0.03%) |
May 31, 2002 | 22.46 | 22.70 | 22.19 | 22.70 | 6,717,172 | -0.57(-2.47%) |
May 28, 2002 | 22.19 | 23.28 | 21.94 | 23.28 | 9,168,840 | +0.97(+4.37%) |
May 27, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,773,895 | +0.00(+0.00%) |
May 24, 2002 | 22.58 | 22.86 | 22.30 | 22.30 | 5,760,973 | -0.20(-0.91%) |
May 23, 2002 | 21.86 | 22.84 | 21.79 | 22.51 | 8,447,979 | +0.18(+0.81%) |
May 22, 2002 | 22.59 | 22.92 | 22.14 | 22.33 | 10,063,730 | -0.09(-0.39%) |
May 21, 2002 | 21.82 | 22.44 | 21.63 | 22.41 | 7,311,840 | +0.49(+2.22%) |
May 20, 2002 | 21.46 | 22.13 | 21.11 | 21.93 | 7,874,617 | +0.50(+2.34%) |
May 17, 2002 | 20.62 | 21.42 | 20.62 | 21.42 | 6,970,792 | +0.79(+3.84%) |
May 16, 2002 | 20.31 | 20.66 | 20.24 | 20.63 | 5,000,248 | +0.50(+2.49%) |
May 15, 2002 | 20.22 | 20.70 | 19.85 | 20.13 | 8,408,527 | -0.28(-1.36%) |
May 14, 2002 | 21.10 | 21.16 | 20.40 | 20.41 | 7,044,061 | -1.39(-6.37%) |
May 13, 2002 | 21.79 | 21.95 | 21.47 | 21.79 | 3,620,523 | -0.02(-0.10%) |
May 10, 2002 | 21.50 | 21.86 | 21.34 | 21.82 | 4,908,285 | +0.32(+1.49%) |
May 09, 2002 | 21.02 | 21.53 | 20.84 | 21.50 | 5,560,138 | +0.47(+2.25%) |
May 08, 2002 | 20.81 | 21.37 | 20.73 | 21.02 | 7,716,946 | -0.23(-1.10%) |
May 07, 2002 | 22.01 | 22.11 | 21.23 | 21.26 | 8,470,936 | -0.78(-3.53%) |
May 06, 2002 | 21.84 | 22.19 | 21.01 | 22.03 | 5,983,802 | +0.25(+1.14%) |
May 03, 2002 | 21.82 | 21.96 | 21.54 | 21.79 | 6,710,986 | +0.39(+1.80%) |
May 02, 2002 | 21.42 | 21.82 | 21.28 | 21.40 | 5,020,867 | -0.14(-0.64%) |
May 01, 2002 | 20.77 | 21.97 | 20.56 | 21.54 | 7,432,946 | +0.80(+3.86%) |
Apr 30, 2002 | 21.31 | 21.37 | 20.66 | 20.74 | 6,779,168 | -0.97(-4.46%) |
Apr 29, 2002 | 21.50 | 21.90 | 21.46 | 21.71 | 5,414,564 | -0.17(-0.80%) |
Apr 26, 2002 | 20.70 | 21.91 | 20.66 | 21.88 | 9,508,513 | +0.92(+4.41%) |
Apr 25, 2002 | 21.61 | 21.67 | 20.94 | 20.96 | 6,693,390 | -0.31(-1.47%) |
Apr 24, 2002 | 21.26 | 21.47 | 21.12 | 21.27 | 6,669,747 | +0.00(+0.00%) |
Apr 23, 2002 | 20.89 | 21.30 | 20.89 | 21.27 | 5,733,205 | +0.10(+0.48%) |
Apr 22, 2002 | 21.13 | 21.45 | 20.95 | 21.17 | 4,273,064 | +0.04(+0.21%) |
Apr 19, 2002 | 20.59 | 21.13 | 20.44 | 21.13 | 4,603,252 | +0.54(+2.62%) |
Apr 18, 2002 | 21.45 | 21.67 | 20.55 | 20.59 | 8,164,254 | -0.56(-2.65%) |
Apr 17, 2002 | 21.05 | 21.23 | 20.91 | 21.15 | 6,354,404 | +0.64(+3.12%) |
Apr 16, 2002 | 20.33 | 20.59 | 20.09 | 20.51 | 5,160,256 | -0.08(-0.39%) |
Apr 15, 2002 | 20.53 | 20.72 | 20.30 | 20.59 | 3,569,936 | +0.04(+0.21%) |
Apr 12, 2002 | 20.22 | 20.69 | 20.02 | 20.54 | 4,119,792 | +0.13(+0.64%) |
Apr 11, 2002 | 20.35 | 20.74 | 20.19 | 20.41 | 6,383,822 | -0.07(-0.36%) |
Apr 10, 2002 | 19.64 | 20.51 | 19.64 | 20.49 | 6,946,736 | +0.83(+4.22%) |
Apr 09, 2002 | 19.71 | 19.79 | 19.55 | 19.66 | 4,551,016 | -0.09(-0.48%) |
Apr 08, 2002 | 20.30 | 20.46 | 19.47 | 19.75 | 4,485,858 | -0.08(-0.40%) |
Apr 05, 2002 | 20.08 | 20.08 | 19.57 | 19.83 | 4,492,731 | -0.39(-1.94%) |
Apr 04, 2002 | 20.15 | 20.26 | 19.59 | 20.22 | 5,628,458 | +0.12(+0.62%) |
Apr 03, 2002 | 20.31 | 20.37 | 19.88 | 20.10 | 7,426,623 | -0.65(-3.12%) |
Apr 02, 2002 | 21.01 | 21.28 | 20.70 | 20.75 | 8,742,015 | -0.18(-0.87%) |