Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.02 | 26.19 | 25.60 | 26.12 | 1,597,100 | +0.18(+0.67%) |
Jun 27, 2002 | 25.80 | 26.00 | 25.16 | 25.95 | 1,872,700 | +0.32(+1.23%) |
Jun 26, 2002 | 23.52 | 25.70 | 23.52 | 25.63 | 4,962,800 | +1.58(+6.59%) |
Jun 25, 2002 | 25.19 | 25.20 | 23.95 | 24.05 | 3,116,500 | -1.76(-6.84%) |
Jun 21, 2002 | 26.00 | 26.12 | 25.66 | 25.81 | 1,942,100 | -0.34(-1.30%) |
Jun 20, 2002 | 26.57 | 26.58 | 26.10 | 26.15 | 1,907,000 | -0.39(-1.47%) |
Jun 19, 2002 | 26.60 | 26.75 | 26.36 | 26.54 | 1,313,800 | -0.06(-0.23%) |
Jun 18, 2002 | 27.27 | 27.29 | 26.48 | 26.60 | 1,537,000 | -0.67(-2.47%) |
Jun 17, 2002 | 27.00 | 27.27 | 26.98 | 27.27 | 1,344,900 | +0.18(+0.68%) |
Jun 14, 2002 | 27.07 | 27.09 | 26.58 | 27.09 | 2,794,800 | -0.48(-1.76%) |
Jun 12, 2002 | 27.38 | 27.91 | 27.38 | 27.57 | 2,807,600 | +0.32(+1.19%) |
Jun 11, 2002 | 27.64 | 27.70 | 27.23 | 27.25 | 1,307,000 | -0.39(-1.41%) |
Jun 10, 2002 | 27.30 | 27.80 | 27.04 | 27.64 | 1,803,300 | +0.45(+1.64%) |
Jun 07, 2002 | 27.18 | 27.31 | 26.89 | 27.20 | 1,209,500 | +0.02(+0.06%) |
Jun 06, 2002 | 27.57 | 27.73 | 27.15 | 27.18 | 1,908,300 | -0.14(-0.51%) |
Jun 05, 2002 | 26.23 | 27.66 | 26.18 | 27.32 | 2,920,100 | +0.84(+3.19%) |
May 31, 2002 | 26.45 | 26.66 | 26.42 | 26.48 | 1,397,600 | +0.10(+0.38%) |
May 28, 2002 | 26.99 | 27.00 | 26.34 | 26.38 | 1,403,200 | -0.61(-2.28%) |
May 27, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,529,300 | +0.00(+0.00%) |
May 24, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,496,500 | -0.03(-0.11%) |
May 23, 2002 | 27.02 | 27.09 | 26.88 | 27.02 | 1,523,900 | -0.10(-0.37%) |
May 22, 2002 | 27.18 | 27.24 | 27.04 | 27.12 | 1,215,900 | -0.15(-0.57%) |
May 21, 2002 | 27.57 | 27.61 | 27.23 | 27.27 | 794,000 | -0.33(-1.18%) |
May 20, 2002 | 27.85 | 27.85 | 27.57 | 27.60 | 190,000 | -0.34(-1.22%) |
May 17, 2002 | 27.85 | 27.94 | 27.63 | 27.94 | 942,800 | +0.12(+0.43%) |
May 16, 2002 | 27.98 | 27.98 | 27.68 | 27.82 | 1,315,000 | -0.18(-0.63%) |
May 15, 2002 | 28.05 | 28.15 | 27.88 | 28.00 | 878,600 | -0.21(-0.74%) |
May 14, 2002 | 28.32 | 28.33 | 28.02 | 28.20 | 852,700 | -0.12(-0.44%) |
May 13, 2002 | 28.45 | 28.45 | 28.18 | 28.33 | 340,000 | +0.01(+0.04%) |
May 10, 2002 | 27.88 | 28.55 | 27.84 | 28.32 | 1,255,400 | +0.42(+1.51%) |
May 09, 2002 | 28.00 | 28.27 | 27.84 | 27.90 | 1,716,500 | -0.02(-0.07%) |
May 08, 2002 | 28.38 | 28.38 | 27.77 | 27.92 | 1,864,200 | -0.34(-1.20%) |
May 07, 2002 | 28.05 | 28.48 | 28.00 | 28.26 | 1,279,200 | +0.08(+0.28%) |
May 06, 2002 | 28.18 | 28.35 | 28.14 | 28.18 | 714,100 | +0.00(+0.00%) |
May 03, 2002 | 28.36 | 28.50 | 28.06 | 28.18 | 828,100 | -0.11(-0.37%) |
May 02, 2002 | 27.80 | 28.35 | 27.80 | 28.29 | 1,005,300 | +0.25(+0.91%) |
May 01, 2002 | 27.93 | 28.07 | 27.89 | 28.03 | 1,080,100 | +0.11(+0.38%) |
Apr 30, 2002 | 27.74 | 28.06 | 27.62 | 27.93 | 1,405,200 | +0.19(+0.69%) |
Apr 29, 2002 | 27.68 | 27.96 | 27.60 | 27.73 | 130,000 | -0.03(-0.09%) |
Apr 26, 2002 | 27.70 | 28.07 | 27.68 | 27.76 | 642,800 | -0.04(-0.14%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.50 | 27.80 | 1,097,100 | +0.17(+0.62%) |
Apr 24, 2002 | 28.15 | 28.28 | 27.57 | 27.63 | 966,400 | -0.47(-1.67%) |
Apr 23, 2002 | 27.80 | 28.27 | 27.77 | 28.10 | 1,188,400 | +0.35(+1.24%) |
Apr 22, 2002 | 27.45 | 28.09 | 27.45 | 27.75 | 854,000 | +0.37(+1.35%) |
Apr 19, 2002 | 27.15 | 27.45 | 27.02 | 27.39 | 1,493,000 | +0.16(+0.59%) |
Apr 18, 2002 | 27.88 | 27.98 | 27.00 | 27.23 | 2,495,700 | -0.65(-2.35%) |
Apr 17, 2002 | 27.95 | 27.98 | 27.70 | 27.88 | 460,800 | +0.00(+0.02%) |
Apr 16, 2002 | 27.85 | 28.02 | 27.55 | 27.88 | 1,321,700 | +0.04(+0.14%) |
Apr 15, 2002 | 28.25 | 28.29 | 27.84 | 27.84 | 1,152,300 | -0.52(-1.82%) |
Apr 12, 2002 | 28.35 | 28.46 | 28.06 | 28.35 | 883,500 | +0.05(+0.16%) |
Apr 11, 2002 | 28.49 | 28.49 | 28.14 | 28.30 | 1,005,600 | -0.18(-0.61%) |
Apr 10, 2002 | 27.98 | 28.55 | 27.96 | 28.48 | 938,100 | +0.49(+1.75%) |
Apr 09, 2002 | 27.90 | 28.00 | 27.69 | 27.99 | 834,000 | +0.06(+0.23%) |
Apr 08, 2002 | 27.60 | 28.05 | 27.60 | 27.93 | 885,400 | +0.09(+0.32%) |
Apr 05, 2002 | 27.93 | 28.06 | 27.50 | 27.84 | 920,200 | -0.09(-0.32%) |
Apr 04, 2002 | 27.25 | 27.94 | 27.22 | 27.93 | 320,000 | +0.67(+2.46%) |
Apr 03, 2002 | 27.35 | 27.43 | 26.93 | 27.25 | 956,400 | -0.33(-1.20%) |
Apr 02, 2002 | 27.40 | 27.70 | 27.22 | 27.59 | 657,800 | +0.19(+0.68%) |