Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.94 | 23.70 | 22.84 | 23.53 | 6,753,681 | +0.68(+2.98%) |
Jun 27, 2002 | 23.21 | 23.26 | 22.47 | 22.85 | 6,842,582 | -0.10(-0.42%) |
Jun 26, 2002 | 23.29 | 23.38 | 22.76 | 22.95 | 7,715,476 | -0.38(-1.62%) |
Jun 25, 2002 | 23.78 | 23.90 | 23.32 | 23.32 | 8,053,855 | +0.11(+0.47%) |
Jun 21, 2002 | 23.39 | 23.59 | 23.13 | 23.22 | 7,035,200 | -0.17(-0.72%) |
Jun 20, 2002 | 23.50 | 23.68 | 23.29 | 23.38 | 3,644,746 | -0.03(-0.12%) |
Jun 19, 2002 | 23.38 | 23.76 | 23.38 | 23.41 | 3,804,953 | -0.29(-1.21%) |
Jun 18, 2002 | 23.46 | 23.74 | 23.24 | 23.70 | 3,161,719 | +0.31(+1.34%) |
Jun 17, 2002 | 23.08 | 23.52 | 22.95 | 23.38 | 4,409,664 | +0.55(+2.41%) |
Jun 14, 2002 | 22.68 | 22.90 | 22.41 | 22.83 | 3,666,972 | -0.54(-2.31%) |
Jun 12, 2002 | 22.95 | 23.42 | 22.95 | 23.37 | 4,224,083 | +0.15(+0.65%) |
Jun 11, 2002 | 23.46 | 23.76 | 23.14 | 23.22 | 3,455,647 | -0.17(-0.74%) |
Jun 10, 2002 | 23.16 | 23.57 | 23.10 | 23.40 | 4,370,399 | +0.28(+1.21%) |
Jun 07, 2002 | 23.11 | 23.30 | 22.97 | 23.11 | 5,885,972 | -0.08(-0.33%) |
Jun 06, 2002 | 23.49 | 23.49 | 23.01 | 23.19 | 2,728,513 | -0.22(-0.92%) |
Jun 05, 2002 | 23.15 | 23.43 | 23.15 | 23.41 | 3,104,674 | +0.13(+0.58%) |
May 31, 2002 | 23.23 | 23.64 | 23.22 | 23.27 | 4,308,539 | -0.24(-1.03%) |
May 28, 2002 | 23.83 | 23.83 | 23.32 | 23.51 | 2,437,548 | -0.18(-0.77%) |
May 27, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,835,060 | +0.00(+0.00%) |
May 24, 2002 | 23.92 | 24.03 | 23.61 | 23.70 | 1,800,055 | -0.22(-0.93%) |
May 23, 2002 | 23.65 | 23.98 | 23.47 | 23.92 | 4,139,257 | +0.30(+1.26%) |
May 22, 2002 | 23.62 | 23.78 | 23.42 | 23.62 | 3,197,094 | -0.02(-0.07%) |
May 21, 2002 | 23.86 | 23.99 | 23.51 | 23.64 | 3,373,784 | -0.13(-0.55%) |
May 20, 2002 | 24.00 | 24.00 | 23.66 | 23.77 | 3,268,955 | -0.18(-0.74%) |
May 17, 2002 | 23.89 | 24.02 | 23.61 | 23.95 | 3,286,180 | +0.01(+0.05%) |
May 16, 2002 | 24.40 | 24.40 | 23.81 | 23.93 | 3,750,872 | -0.36(-1.47%) |
May 15, 2002 | 23.89 | 24.30 | 23.70 | 24.29 | 6,690,154 | +0.41(+1.72%) |
May 14, 2002 | 23.49 | 24.04 | 23.49 | 23.88 | 5,209,956 | +0.40(+1.72%) |
May 13, 2002 | 23.08 | 23.49 | 23.02 | 23.48 | 2,419,953 | +0.36(+1.57%) |
May 10, 2002 | 23.46 | 23.46 | 23.11 | 23.11 | 2,579,604 | -0.13(-0.56%) |
May 09, 2002 | 23.38 | 23.59 | 23.15 | 23.24 | 3,110,230 | -0.24(-1.03%) |
May 08, 2002 | 23.46 | 23.59 | 23.22 | 23.49 | 4,322,800 | +0.28(+1.19%) |
May 07, 2002 | 23.03 | 23.48 | 22.97 | 23.21 | 6,924,444 | +0.26(+1.15%) |
May 06, 2002 | 23.27 | 23.41 | 22.90 | 22.95 | 6,428,637 | +0.00(+0.00%) |
May 03, 2002 | 22.76 | 23.05 | 22.61 | 22.95 | 4,327,060 | +0.08(+0.35%) |
May 02, 2002 | 22.46 | 22.93 | 22.35 | 22.87 | 5,357,568 | +0.40(+1.80%) |
May 01, 2002 | 22.65 | 22.65 | 22.02 | 22.46 | 8,375,935 | +0.09(+0.41%) |
Apr 30, 2002 | 21.57 | 22.41 | 21.24 | 22.37 | 8,206,653 | +1.23(+5.82%) |
Apr 29, 2002 | 21.90 | 21.90 | 21.13 | 21.14 | 6,786,833 | -0.65(-2.97%) |
Apr 26, 2002 | 22.25 | 22.27 | 21.79 | 21.79 | 4,987,333 | -0.08(-0.37%) |
Apr 25, 2002 | 21.60 | 21.99 | 21.55 | 21.87 | 6,487,534 | +0.32(+1.50%) |
Apr 24, 2002 | 21.98 | 22.22 | 21.48 | 21.54 | 6,590,881 | -0.31(-1.41%) |
Apr 23, 2002 | 22.06 | 22.21 | 21.82 | 21.85 | 7,591,571 | -0.23(-1.05%) |
Apr 22, 2002 | 22.81 | 22.81 | 22.07 | 22.08 | 6,626,627 | -0.69(-3.01%) |
Apr 19, 2002 | 22.84 | 23.03 | 22.49 | 22.77 | 6,731,456 | +0.45(+2.03%) |
Apr 18, 2002 | 22.78 | 22.91 | 22.16 | 22.32 | 5,167,728 | -0.26(-1.15%) |
Apr 17, 2002 | 22.64 | 22.84 | 22.41 | 22.57 | 3,908,115 | +0.07(+0.31%) |
Apr 16, 2002 | 22.16 | 22.60 | 22.06 | 22.50 | 6,470,495 | +0.69(+3.17%) |
Apr 15, 2002 | 22.08 | 22.35 | 21.62 | 21.81 | 6,140,636 | -0.26(-1.20%) |
Apr 12, 2002 | 22.21 | 22.21 | 21.89 | 22.08 | 6,211,386 | -0.13(-0.58%) |
Apr 11, 2002 | 22.38 | 22.64 | 22.17 | 22.21 | 5,077,160 | -0.28(-1.22%) |
Apr 10, 2002 | 22.21 | 22.54 | 22.14 | 22.48 | 4,941,401 | +0.41(+1.83%) |
Apr 09, 2002 | 22.30 | 22.35 | 22.00 | 22.08 | 6,138,599 | -0.28(-1.23%) |
Apr 08, 2002 | 22.05 | 22.41 | 22.03 | 22.35 | 4,915,472 | -0.07(-0.31%) |
Apr 05, 2002 | 22.30 | 22.54 | 22.27 | 22.42 | 4,842,129 | +0.04(+0.17%) |
Apr 04, 2002 | 22.30 | 22.51 | 22.10 | 22.39 | 6,052,291 | -0.06(-0.29%) |
Apr 03, 2002 | 22.65 | 23.08 | 22.32 | 22.45 | 5,382,571 | -0.32(-1.42%) |
Apr 02, 2002 | 22.76 | 22.87 | 22.54 | 22.77 | 3,893,298 | -0.12(-0.54%) |