Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.32 | 22.69 | 22.29 | 22.56 | 2,893,574 | +0.24(+1.06%) |
Jun 27, 2002 | 22.58 | 22.80 | 21.99 | 22.32 | 3,762,427 | -0.25(-1.12%) |
Jun 26, 2002 | 22.55 | 22.76 | 22.41 | 22.58 | 3,204,005 | -0.26(-1.16%) |
Jun 25, 2002 | 23.06 | 23.31 | 22.84 | 22.84 | 2,230,493 | -0.36(-1.53%) |
Jun 21, 2002 | 22.72 | 23.31 | 22.55 | 23.20 | 5,129,389 | +0.34(+1.48%) |
Jun 20, 2002 | 23.58 | 23.69 | 22.80 | 22.86 | 5,362,301 | -0.72(-3.06%) |
Jun 19, 2002 | 23.78 | 23.97 | 23.48 | 23.58 | 2,790,511 | -0.20(-0.83%) |
Jun 18, 2002 | 23.54 | 24.05 | 23.49 | 23.78 | 3,315,760 | +0.32(+1.35%) |
Jun 17, 2002 | 23.33 | 23.51 | 23.03 | 23.46 | 2,428,104 | +0.25(+1.09%) |
Jun 14, 2002 | 23.14 | 23.35 | 22.73 | 23.21 | 2,433,426 | +0.06(+0.24%) |
Jun 12, 2002 | 23.11 | 23.32 | 23.06 | 23.15 | 2,828,295 | +0.08(+0.37%) |
Jun 11, 2002 | 23.33 | 23.34 | 23.00 | 23.07 | 3,561,090 | -0.02(-0.07%) |
Jun 10, 2002 | 22.77 | 23.15 | 22.71 | 23.08 | 3,620,515 | +0.43(+1.89%) |
Jun 07, 2002 | 22.73 | 22.90 | 22.15 | 22.66 | 6,724,828 | -0.07(-0.32%) |
Jun 06, 2002 | 23.03 | 23.59 | 22.73 | 22.73 | 17,310,712 | -0.33(-1.42%) |
Jun 05, 2002 | 23.51 | 23.51 | 23.04 | 23.06 | 6,108,400 | -1.03(-4.28%) |
May 31, 2002 | 24.10 | 24.16 | 23.76 | 24.09 | 4,257,520 | -1.28(-5.04%) |
May 28, 2002 | 25.23 | 25.45 | 25.16 | 25.37 | 1,911,547 | +0.07(+0.27%) |
May 27, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | +0.00(+0.00%) |
May 24, 2002 | 25.59 | 25.62 | 25.10 | 25.30 | 1,589,762 | -0.12(-0.49%) |
May 23, 2002 | 25.54 | 25.61 | 25.09 | 25.42 | 2,147,475 | +0.01(+0.04%) |
May 22, 2002 | 25.00 | 25.50 | 24.98 | 25.41 | 2,454,713 | +0.55(+2.22%) |
May 21, 2002 | 24.80 | 25.14 | 24.69 | 24.86 | 1,205,537 | +0.06(+0.25%) |
May 20, 2002 | 24.18 | 24.85 | 24.18 | 24.80 | 2,304,464 | +0.59(+2.42%) |
May 17, 2002 | 24.64 | 24.64 | 23.59 | 24.21 | 5,355,205 | -0.48(-1.94%) |
May 16, 2002 | 25.20 | 25.26 | 24.54 | 24.69 | 2,635,473 | -0.60(-2.36%) |
May 15, 2002 | 25.71 | 25.76 | 25.25 | 25.29 | 1,401,552 | -0.48(-1.86%) |
May 14, 2002 | 25.42 | 25.81 | 25.23 | 25.77 | 1,724,578 | +0.29(+1.15%) |
May 13, 2002 | 25.54 | 25.68 | 25.07 | 25.48 | 2,101,353 | +0.07(+0.29%) |
May 10, 2002 | 25.88 | 26.11 | 25.30 | 25.40 | 1,408,293 | -0.43(-1.66%) |
May 09, 2002 | 25.85 | 26.06 | 25.74 | 25.83 | 2,059,312 | -0.08(-0.30%) |
May 08, 2002 | 25.84 | 25.94 | 25.57 | 25.91 | 2,143,395 | -0.23(-0.86%) |
May 07, 2002 | 26.21 | 26.38 | 26.11 | 26.13 | 2,319,365 | +0.03(+0.11%) |
May 06, 2002 | 25.93 | 26.25 | 25.87 | 26.11 | 1,848,219 | +0.25(+0.98%) |
May 03, 2002 | 25.76 | 25.90 | 25.55 | 25.85 | 2,465,179 | +0.07(+0.26%) |
May 02, 2002 | 25.68 | 25.82 | 25.55 | 25.79 | 2,366,550 | +0.03(+0.13%) |
May 01, 2002 | 25.84 | 25.84 | 25.65 | 25.75 | 1,818,240 | -0.07(-0.26%) |
Apr 30, 2002 | 25.79 | 25.95 | 25.71 | 25.82 | 2,004,499 | -0.02(-0.07%) |
Apr 29, 2002 | 26.02 | 26.02 | 25.61 | 25.84 | 1,282,524 | -0.08(-0.30%) |
Apr 26, 2002 | 25.99 | 26.03 | 25.65 | 25.91 | 1,391,619 | -0.19(-0.71%) |
Apr 25, 2002 | 26.66 | 26.70 | 26.10 | 26.10 | 2,467,840 | -0.78(-2.89%) |
Apr 24, 2002 | 27.16 | 27.31 | 26.83 | 26.88 | 1,396,763 | -0.20(-0.73%) |
Apr 23, 2002 | 27.00 | 27.26 | 26.95 | 27.08 | 1,945,251 | +0.03(+0.10%) |
Apr 22, 2002 | 27.06 | 27.20 | 26.96 | 27.05 | 1,139,194 | +0.06(+0.23%) |
Apr 19, 2002 | 27.03 | 27.03 | 26.82 | 26.99 | 1,156,933 | +0.00(+0.00%) |
Apr 18, 2002 | 26.99 | 27.03 | 26.78 | 26.99 | 1,595,439 | +0.01(+0.04%) |
Apr 17, 2002 | 26.97 | 27.01 | 26.82 | 26.97 | 390,256 | +0.08(+0.31%) |
Apr 16, 2002 | 26.64 | 26.92 | 26.63 | 26.89 | 2,215,415 | +0.24(+0.89%) |
Apr 15, 2002 | 27.00 | 27.00 | 26.61 | 26.65 | 1,713,225 | -0.34(-1.27%) |
Apr 12, 2002 | 27.01 | 27.05 | 26.78 | 27.00 | 248,345 | -0.01(-0.02%) |
Apr 11, 2002 | 27.15 | 27.51 | 26.95 | 27.00 | 585,384 | -0.09(-0.33%) |
Apr 10, 2002 | 26.61 | 27.14 | 26.57 | 27.09 | 1,464,348 | +0.38(+1.44%) |
Apr 09, 2002 | 26.74 | 26.77 | 26.44 | 26.71 | 1,808,129 | +0.15(+0.55%) |
Apr 08, 2002 | 26.39 | 26.64 | 26.31 | 26.56 | 1,062,207 | +0.17(+0.64%) |
Apr 05, 2002 | 26.64 | 26.86 | 26.36 | 26.39 | 1,625,773 | -0.19(-0.70%) |
Apr 04, 2002 | 26.03 | 26.63 | 25.96 | 26.58 | 2,496,754 | +0.55(+2.10%) |
Apr 03, 2002 | 25.96 | 26.07 | 25.71 | 26.03 | 1,286,249 | -0.01(-0.04%) |
Apr 02, 2002 | 25.57 | 26.04 | 25.54 | 26.04 | 1,408,825 | +0.30(+1.16%) |