Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.71 | 24.21 | 23.71 | 24.09 | 4,591,331 | +0.51(+2.14%) |
Jun 27, 2002 | 23.45 | 23.62 | 23.16 | 23.58 | 4,175,500 | +0.07(+0.28%) |
Jun 26, 2002 | 23.14 | 23.52 | 23.14 | 23.52 | 859,328 | +0.30(+1.29%) |
Jun 25, 2002 | 23.44 | 23.46 | 23.15 | 23.22 | 5,453,175 | +0.48(+2.12%) |
Jun 21, 2002 | 22.84 | 23.06 | 22.64 | 22.73 | 3,393,301 | -0.11(-0.48%) |
Jun 20, 2002 | 23.02 | 23.27 | 22.81 | 22.84 | 4,512,105 | -0.01(-0.04%) |
Jun 19, 2002 | 22.73 | 23.09 | 22.66 | 22.85 | 3,649,423 | -0.37(-1.60%) |
Jun 18, 2002 | 23.27 | 23.28 | 22.96 | 23.23 | 4,027,527 | -0.11(-0.47%) |
Jun 17, 2002 | 22.58 | 23.39 | 22.46 | 23.34 | 6,412,060 | +0.77(+3.40%) |
Jun 14, 2002 | 22.31 | 22.57 | 22.07 | 22.57 | 5,493,207 | -0.59(-2.53%) |
Jun 12, 2002 | 23.14 | 23.33 | 23.02 | 23.15 | 5,002,132 | +0.01(+0.06%) |
Jun 11, 2002 | 23.44 | 23.54 | 23.10 | 23.14 | 3,572,712 | -0.06(-0.25%) |
Jun 10, 2002 | 23.50 | 23.57 | 23.09 | 23.20 | 5,242,115 | -0.29(-1.24%) |
Jun 07, 2002 | 23.07 | 23.57 | 23.06 | 23.49 | 3,852,937 | +0.08(+0.35%) |
Jun 06, 2002 | 23.76 | 23.81 | 23.41 | 23.41 | 2,403,815 | -0.28(-1.19%) |
Jun 05, 2002 | 23.59 | 23.81 | 23.47 | 23.69 | 2,427,499 | -0.68(-2.78%) |
May 31, 2002 | 24.48 | 24.62 | 24.34 | 24.37 | 2,765,571 | +0.44(+1.83%) |
May 28, 2002 | 24.29 | 24.32 | 23.92 | 23.93 | 3,573,550 | -0.67(-2.72%) |
May 27, 2002 | 24.57 | 24.67 | 24.53 | 24.60 | 1,937,262 | +0.00(+0.00%) |
May 24, 2002 | 24.57 | 24.67 | 24.53 | 24.60 | 1,937,262 | +0.19(+0.76%) |
May 23, 2002 | 24.18 | 24.41 | 24.18 | 24.41 | 4,116,394 | -0.15(-0.60%) |
May 22, 2002 | 24.43 | 24.57 | 24.28 | 24.56 | 4,548,784 | -0.10(-0.41%) |
May 21, 2002 | 24.76 | 24.94 | 24.66 | 24.66 | 2,580,082 | +0.04(+0.16%) |
May 20, 2002 | 24.79 | 24.80 | 24.52 | 24.62 | 2,490,586 | -0.21(-0.86%) |
May 17, 2002 | 24.86 | 24.90 | 24.61 | 24.83 | 2,252,908 | +0.07(+0.29%) |
May 16, 2002 | 24.88 | 25.00 | 24.72 | 24.76 | 3,449,681 | +0.17(+0.68%) |
May 15, 2002 | 24.86 | 24.92 | 24.57 | 24.60 | 4,147,414 | -0.43(-1.72%) |
May 14, 2002 | 25.11 | 25.13 | 24.91 | 25.02 | 6,464,249 | +0.19(+0.77%) |
May 13, 2002 | 24.48 | 24.84 | 24.46 | 24.83 | 3,848,955 | +0.48(+1.96%) |
May 10, 2002 | 24.54 | 24.55 | 24.26 | 24.36 | 2,164,251 | -0.03(-0.12%) |
May 09, 2002 | 24.43 | 24.51 | 24.24 | 24.39 | 3,391,624 | -0.05(-0.20%) |
May 08, 2002 | 24.19 | 24.55 | 24.12 | 24.43 | 2,301,115 | +0.36(+1.51%) |
May 07, 2002 | 24.26 | 24.27 | 24.05 | 24.07 | 2,816,502 | -0.18(-0.73%) |
May 06, 2002 | 24.50 | 24.50 | 24.20 | 24.25 | 4,172,146 | -0.49(-1.99%) |
May 03, 2002 | 24.91 | 25.00 | 24.60 | 24.74 | 146,714 | +0.51(+2.09%) |
May 02, 2002 | 24.35 | 24.52 | 24.13 | 24.23 | 3,568,101 | -0.02(-0.08%) |
May 01, 2002 | 24.17 | 24.29 | 24.05 | 24.25 | 2,496,874 | +0.01(+0.06%) |
Apr 30, 2002 | 24.48 | 24.52 | 24.22 | 24.24 | 4,405,213 | +0.53(+2.23%) |
Apr 29, 2002 | 23.78 | 23.89 | 23.69 | 23.71 | 3,168,618 | +0.09(+0.38%) |
Apr 26, 2002 | 23.57 | 23.63 | 23.29 | 23.62 | 4,511,476 | -0.19(-0.80%) |
Apr 25, 2002 | 23.74 | 23.95 | 23.64 | 23.81 | 125,755 | +0.02(+0.08%) |
Apr 24, 2002 | 23.93 | 24.00 | 23.77 | 23.79 | 4,531,388 | -0.66(-2.71%) |
Apr 23, 2002 | 24.13 | 24.60 | 24.10 | 24.45 | 3,996,508 | -0.22(-0.91%) |
Apr 22, 2002 | 24.69 | 24.81 | 24.64 | 24.68 | 3,472,107 | +0.01(+0.04%) |
Apr 19, 2002 | 24.74 | 24.78 | 24.53 | 24.67 | 3,547,561 | -0.06(-0.25%) |
Apr 18, 2002 | 24.94 | 25.00 | 24.52 | 24.73 | 3,841,200 | +0.16(+0.64%) |
Apr 17, 2002 | 25.00 | 25.15 | 24.52 | 24.57 | 5,915,955 | -0.28(-1.13%) |
Apr 16, 2002 | 24.79 | 24.96 | 24.73 | 24.85 | 3,907,850 | +0.44(+1.80%) |
Apr 15, 2002 | 24.33 | 24.57 | 24.30 | 24.41 | 3,927,552 | +0.60(+2.50%) |
Apr 12, 2002 | 24.14 | 24.15 | 23.76 | 23.82 | 5,480,003 | -0.46(-1.89%) |
Apr 11, 2002 | 24.50 | 24.61 | 24.26 | 24.28 | 4,037,378 | -0.51(-2.06%) |
Apr 10, 2002 | 24.50 | 24.81 | 24.47 | 24.79 | 4,447,131 | +0.13(+0.52%) |
Apr 09, 2002 | 24.69 | 24.84 | 24.50 | 24.66 | 4,647,083 | -0.27(-1.09%) |
Apr 08, 2002 | 24.75 | 25.08 | 24.74 | 24.93 | 5,802,775 | +0.20(+0.79%) |
Apr 05, 2002 | 24.93 | 25.06 | 24.73 | 24.73 | 5,900,655 | -0.09(-0.35%) |
Apr 04, 2002 | 25.05 | 25.11 | 24.67 | 24.82 | 4,075,314 | -0.61(-2.40%) |
Apr 03, 2002 | 25.74 | 25.75 | 25.43 | 25.43 | 5,646,419 | -0.28(-1.08%) |
Apr 02, 2002 | 25.66 | 25.75 | 25.58 | 25.71 | 3,118,525 | +0.11(+0.45%) |