Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.46 | 23.35 | 22.36 | 23.35 | 2,829,612 | +1.18(+5.33%) |
Jun 27, 2002 | 22.94 | 23.13 | 21.30 | 22.16 | 5,388,242 | -1.03(-4.46%) |
Jun 26, 2002 | 22.87 | 23.49 | 22.79 | 23.20 | 2,445,201 | -0.81(-3.38%) |
Jun 25, 2002 | 24.08 | 24.51 | 23.96 | 24.01 | 1,299,415 | -0.59(-2.40%) |
Jun 21, 2002 | 24.40 | 24.78 | 24.40 | 24.60 | 2,361,822 | +0.08(+0.33%) |
Jun 20, 2002 | 24.38 | 24.68 | 24.23 | 24.52 | 1,449,118 | +0.07(+0.30%) |
Jun 19, 2002 | 24.82 | 24.90 | 24.37 | 24.45 | 2,587,190 | -0.57(-2.27%) |
Jun 18, 2002 | 24.80 | 25.12 | 24.64 | 25.02 | 2,027,629 | +0.21(+0.86%) |
Jun 17, 2002 | 24.00 | 24.90 | 24.00 | 24.80 | 2,006,513 | +0.81(+3.36%) |
Jun 14, 2002 | 23.75 | 24.16 | 23.37 | 24.00 | 2,306,868 | +0.16(+0.68%) |
Jun 12, 2002 | 23.57 | 24.04 | 23.31 | 23.83 | 2,657,033 | +0.28(+1.19%) |
Jun 11, 2002 | 24.42 | 24.48 | 23.50 | 23.55 | 3,331,511 | -0.53(-2.21%) |
Jun 10, 2002 | 23.90 | 24.23 | 23.56 | 24.08 | 2,915,427 | +0.30(+1.24%) |
Jun 07, 2002 | 24.27 | 24.31 | 23.58 | 23.79 | 5,678,986 | -0.48(-1.98%) |
Jun 06, 2002 | 25.30 | 25.49 | 24.27 | 24.27 | 2,032,366 | -0.69(-2.78%) |
Jun 05, 2002 | 24.64 | 25.19 | 24.45 | 24.96 | 3,074,200 | -0.61(-2.37%) |
May 31, 2002 | 25.64 | 25.86 | 25.41 | 25.57 | 2,719,026 | -0.09(-0.35%) |
May 28, 2002 | 26.26 | 26.26 | 25.34 | 25.66 | 2,053,346 | -0.38(-1.48%) |
May 27, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.00(+0.00%) |
May 24, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.64(+2.50%) |
May 23, 2002 | 24.16 | 25.56 | 24.07 | 25.41 | 5,965,534 | +1.25(+5.17%) |
May 22, 2002 | 24.82 | 24.83 | 24.11 | 24.16 | 3,844,103 | -0.74(-2.97%) |
May 21, 2002 | 24.23 | 24.93 | 24.17 | 24.90 | 10,345,240 | +0.67(+2.74%) |
May 20, 2002 | 24.65 | 25.39 | 24.05 | 24.23 | 3,415,431 | -0.41(-1.68%) |
May 17, 2002 | 24.67 | 24.71 | 23.92 | 24.65 | 5,713,502 | -0.02(-0.09%) |
May 16, 2002 | 25.23 | 25.27 | 24.23 | 24.67 | 5,419,374 | -0.55(-2.20%) |
May 15, 2002 | 25.57 | 25.85 | 25.19 | 25.22 | 4,119,958 | -0.27(-1.04%) |
May 14, 2002 | 25.97 | 26.12 | 25.39 | 25.49 | 4,228,378 | -0.33(-1.29%) |
May 13, 2002 | 25.45 | 25.90 | 24.42 | 25.82 | 4,246,381 | +0.55(+2.19%) |
May 10, 2002 | 25.86 | 26.26 | 25.12 | 25.27 | 7,912,897 | -0.71(-2.73%) |
May 09, 2002 | 26.37 | 26.74 | 25.86 | 25.98 | 3,569,602 | -0.25(-0.96%) |
May 08, 2002 | 26.78 | 26.89 | 26.06 | 26.23 | 3,724,178 | -0.11(-0.42%) |
May 07, 2002 | 26.78 | 26.82 | 25.67 | 26.34 | 5,469,184 | -0.27(-1.00%) |
May 06, 2002 | 27.45 | 27.59 | 26.52 | 26.60 | 4,339,099 | -0.72(-2.65%) |
May 03, 2002 | 26.97 | 27.98 | 26.89 | 27.33 | 10,253,063 | +0.44(+1.65%) |
May 02, 2002 | 28.10 | 28.30 | 26.01 | 26.88 | 18,800,102 | -2.44(-8.31%) |
May 01, 2002 | 30.29 | 31.10 | 28.44 | 29.32 | 14,409,974 | -2.83(-8.80%) |
Apr 30, 2002 | 31.22 | 32.20 | 31.07 | 32.15 | 2,329,878 | +1.38(+4.49%) |
Apr 29, 2002 | 31.32 | 31.61 | 30.73 | 30.77 | 1,566,607 | -0.55(-1.77%) |
Apr 26, 2002 | 31.27 | 31.77 | 31.23 | 31.32 | 1,379,139 | +0.11(+0.36%) |
Apr 25, 2002 | 31.86 | 31.88 | 31.03 | 31.21 | 1,965,771 | -0.65(-2.04%) |
Apr 24, 2002 | 32.43 | 32.43 | 31.77 | 31.86 | 2,369,267 | -0.01(-0.05%) |
Apr 23, 2002 | 32.80 | 33.10 | 31.83 | 31.88 | 2,129,687 | -0.49(-1.53%) |
Apr 22, 2002 | 32.37 | 32.58 | 32.22 | 32.37 | 1,500,283 | +0.01(+0.02%) |
Apr 19, 2002 | 32.17 | 32.49 | 32.06 | 32.37 | 932,330 | +0.31(+0.97%) |
Apr 18, 2002 | 32.07 | 32.40 | 31.40 | 32.06 | 2,390,653 | -0.01(-0.02%) |
Apr 17, 2002 | 31.77 | 32.40 | 31.72 | 32.06 | 2,140,922 | +0.30(+0.93%) |
Apr 16, 2002 | 31.92 | 32.36 | 31.69 | 31.77 | 2,204,403 | -0.10(-0.32%) |
Apr 15, 2002 | 32.80 | 32.88 | 31.69 | 31.87 | 2,292,926 | -0.93(-2.84%) |
Apr 12, 2002 | 32.80 | 33.23 | 32.36 | 32.80 | 1,510,434 | -0.02(-0.07%) |
Apr 11, 2002 | 33.16 | 33.16 | 32.57 | 32.82 | 1,276,675 | -0.29(-0.87%) |
Apr 10, 2002 | 32.65 | 33.19 | 32.51 | 33.11 | 2,048,338 | +0.46(+1.40%) |
Apr 09, 2002 | 32.40 | 33.01 | 32.25 | 32.65 | 1,862,224 | +0.36(+1.12%) |
Apr 08, 2002 | 31.87 | 32.40 | 31.66 | 32.29 | 1,160,675 | +0.43(+1.34%) |
Apr 05, 2002 | 31.81 | 32.10 | 31.78 | 31.86 | 1,400,661 | +0.10(+0.30%) |
Apr 04, 2002 | 31.07 | 31.84 | 31.07 | 31.77 | 1,694,924 | +0.52(+1.65%) |
Apr 03, 2002 | 31.32 | 31.32 | 30.90 | 31.25 | 1,514,089 | +0.03(+0.09%) |
Apr 02, 2002 | 30.81 | 31.29 | 30.77 | 31.22 | 1,713,603 | +0.35(+1.12%) |