Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.04 | 22.49 | 22.01 | 22.40 | 2,404,593 | +0.43(+1.95%) |
Jun 27, 2002 | 21.96 | 22.20 | 21.67 | 21.98 | 2,502,717 | -0.06(-0.29%) |
Jun 26, 2002 | 21.78 | 22.19 | 21.75 | 22.04 | 1,792,174 | -0.23(-1.04%) |
Jun 25, 2002 | 22.46 | 22.55 | 22.22 | 22.27 | 2,696,312 | -0.69(-3.01%) |
Jun 21, 2002 | 22.73 | 22.84 | 22.71 | 22.96 | 3,346,617 | +0.26(+1.16%) |
Jun 20, 2002 | 22.69 | 22.96 | 22.69 | 22.70 | 1,741,028 | +0.11(+0.47%) |
Jun 19, 2002 | 22.77 | 23.00 | 22.57 | 22.59 | 1,313,680 | -0.22(-0.95%) |
Jun 18, 2002 | 22.38 | 22.88 | 22.36 | 22.81 | 2,002,249 | +0.45(+2.03%) |
Jun 17, 2002 | 21.99 | 22.40 | 21.81 | 22.36 | 1,820,399 | +0.40(+1.80%) |
Jun 14, 2002 | 22.23 | 22.25 | 21.75 | 21.96 | 2,382,241 | -0.24(-1.07%) |
Jun 12, 2002 | 22.20 | 22.44 | 22.11 | 22.20 | 2,482,827 | -0.05(-0.24%) |
Jun 11, 2002 | 22.57 | 22.75 | 22.19 | 22.25 | 1,931,214 | -0.30(-1.33%) |
Jun 10, 2002 | 22.35 | 22.69 | 22.19 | 22.55 | 1,746,711 | +0.20(+0.90%) |
Jun 07, 2002 | 22.12 | 22.44 | 21.93 | 22.35 | 1,865,103 | +0.23(+1.05%) |
Jun 06, 2002 | 22.60 | 22.62 | 22.12 | 22.12 | 1,145,847 | -0.43(-1.90%) |
Jun 05, 2002 | 22.76 | 22.80 | 22.33 | 22.55 | 1,415,024 | -0.67(-2.89%) |
May 31, 2002 | 23.18 | 23.48 | 23.18 | 23.22 | 1,919,280 | -1.11(-4.58%) |
May 28, 2002 | 24.40 | 24.53 | 24.23 | 24.33 | 692,168 | +0.01(+0.04%) |
May 27, 2002 | 24.13 | 24.40 | 23.99 | 24.32 | 1,200,970 | +0.00(+0.00%) |
May 24, 2002 | 24.13 | 24.40 | 23.99 | 24.32 | 1,200,970 | +0.20(+0.81%) |
May 23, 2002 | 24.23 | 24.36 | 24.05 | 24.13 | 1,412,750 | -0.05(-0.22%) |
May 22, 2002 | 23.74 | 24.24 | 23.74 | 24.18 | 1,033,706 | +0.46(+1.96%) |
May 21, 2002 | 23.74 | 24.01 | 23.58 | 23.71 | 1,199,834 | -0.02(-0.07%) |
May 20, 2002 | 23.42 | 23.85 | 23.41 | 23.73 | 1,147,173 | +0.31(+1.33%) |
May 17, 2002 | 23.57 | 23.58 | 22.86 | 23.42 | 1,984,253 | -0.10(-0.43%) |
May 16, 2002 | 23.97 | 24.01 | 23.50 | 23.52 | 1,419,570 | -0.39(-1.63%) |
May 15, 2002 | 24.04 | 24.05 | 23.87 | 23.91 | 1,760,729 | -0.16(-0.66%) |
May 14, 2002 | 24.07 | 24.09 | 23.86 | 24.07 | 1,710,720 | +0.05(+0.20%) |
May 13, 2002 | 23.94 | 24.28 | 23.78 | 24.02 | 1,765,086 | +0.15(+0.62%) |
May 10, 2002 | 24.02 | 24.15 | 23.76 | 23.87 | 2,325,034 | -0.14(-0.57%) |
May 09, 2002 | 24.11 | 24.17 | 24.01 | 24.01 | 1,894,275 | -0.11(-0.44%) |
May 08, 2002 | 24.31 | 24.32 | 23.90 | 24.11 | 549,340 | -0.22(-0.89%) |
May 07, 2002 | 24.65 | 24.73 | 24.30 | 24.33 | 1,447,416 | -0.27(-1.09%) |
May 06, 2002 | 24.60 | 24.64 | 24.45 | 24.60 | 5,417,628 | +0.00(+0.00%) |
May 03, 2002 | 24.57 | 24.68 | 24.31 | 24.60 | 1,734,967 | -0.05(-0.21%) |
May 02, 2002 | 24.18 | 24.65 | 24.02 | 24.65 | 1,275,415 | +0.42(+1.74%) |
May 01, 2002 | 24.46 | 24.47 | 24.05 | 24.23 | 1,887,645 | -0.26(-1.08%) |
Apr 30, 2002 | 24.28 | 24.49 | 24.21 | 24.49 | 1,435,482 | +0.16(+0.65%) |
Apr 29, 2002 | 24.08 | 24.51 | 23.92 | 24.34 | 1,363,120 | +0.26(+1.10%) |
Apr 26, 2002 | 24.28 | 24.29 | 23.97 | 24.07 | 3,284,106 | -0.17(-0.72%) |
Apr 25, 2002 | 24.42 | 24.42 | 24.15 | 24.25 | 2,021,192 | -0.27(-1.12%) |
Apr 24, 2002 | 24.42 | 24.55 | 24.30 | 24.52 | 1,776,262 | +0.15(+0.63%) |
Apr 23, 2002 | 24.28 | 24.59 | 24.26 | 24.37 | 934,067 | +0.13(+0.54%) |
Apr 22, 2002 | 24.10 | 24.28 | 24.10 | 24.24 | 1,209,116 | +0.26(+1.10%) |
Apr 19, 2002 | 23.87 | 24.00 | 23.82 | 23.97 | 1,248,327 | +0.11(+0.44%) |
Apr 18, 2002 | 23.73 | 23.94 | 23.65 | 23.87 | 584,573 | +0.16(+0.69%) |
Apr 17, 2002 | 23.62 | 23.81 | 23.54 | 23.70 | 1,098,301 | +0.14(+0.58%) |
Apr 16, 2002 | 23.30 | 23.62 | 23.28 | 23.57 | 1,691,967 | +0.27(+1.18%) |
Apr 15, 2002 | 23.65 | 23.65 | 23.29 | 23.29 | 1,336,222 | -0.23(-0.97%) |
Apr 12, 2002 | 23.47 | 23.61 | 23.34 | 23.52 | 1,183,922 | +0.03(+0.11%) |
Apr 11, 2002 | 23.60 | 23.97 | 23.49 | 23.49 | 2,444,373 | -0.05(-0.20%) |
Apr 10, 2002 | 23.03 | 23.59 | 23.02 | 23.54 | 1,184,680 | +0.45(+1.97%) |
Apr 09, 2002 | 23.36 | 23.37 | 23.04 | 23.09 | 995,441 | -0.30(-1.29%) |
Apr 08, 2002 | 23.05 | 23.43 | 22.95 | 23.39 | 1,059,657 | +0.34(+1.47%) |
Apr 05, 2002 | 23.02 | 23.30 | 22.84 | 23.05 | 671,710 | -0.15(-0.66%) |
Apr 04, 2002 | 22.99 | 23.47 | 22.99 | 23.20 | 1,016,278 | +0.00(+0.00%) |
Apr 03, 2002 | 23.18 | 23.26 | 23.07 | 23.20 | 1,017,036 | +0.01(+0.02%) |
Apr 02, 2002 | 23.05 | 23.24 | 22.99 | 23.20 | 1,219,913 | +0.25(+1.10%) |