Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.61 | 21.96 | 21.59 | 21.90 | 3,986,905 | +0.15(+0.68%) |
Jun 27, 2002 | 21.14 | 21.75 | 21.03 | 21.75 | 4,141,205 | +0.81(+3.86%) |
Jun 26, 2002 | 20.82 | 21.04 | 20.21 | 20.95 | 4,553,488 | -0.25(-1.16%) |
Jun 25, 2002 | 21.53 | 21.85 | 21.15 | 21.19 | 2,771,484 | +0.04(+0.19%) |
Jun 21, 2002 | 21.17 | 21.55 | 21.03 | 21.15 | 5,734,620 | -0.24(-1.10%) |
Jun 20, 2002 | 21.76 | 21.88 | 21.25 | 21.39 | 2,448,393 | -0.38(-1.73%) |
Jun 19, 2002 | 21.93 | 22.12 | 21.71 | 21.76 | 2,736,583 | -0.28(-1.29%) |
Jun 18, 2002 | 21.84 | 22.10 | 21.53 | 22.05 | 2,520,644 | +0.11(+0.51%) |
Jun 17, 2002 | 21.29 | 21.95 | 21.29 | 21.94 | 4,299,179 | +0.73(+3.47%) |
Jun 14, 2002 | 21.14 | 21.48 | 20.77 | 21.20 | 3,270,511 | -0.73(-3.35%) |
Jun 12, 2002 | 21.63 | 21.97 | 21.44 | 21.94 | 2,839,450 | +0.34(+1.57%) |
Jun 11, 2002 | 22.15 | 22.39 | 21.53 | 21.60 | 2,595,549 | -0.51(-2.30%) |
Jun 10, 2002 | 21.90 | 22.30 | 21.80 | 22.11 | 1,926,099 | +0.17(+0.76%) |
Jun 07, 2002 | 21.58 | 22.05 | 21.56 | 21.94 | 3,328,271 | +0.28(+1.29%) |
Jun 06, 2002 | 21.95 | 21.95 | 21.58 | 21.66 | 3,272,348 | -0.25(-1.16%) |
Jun 05, 2002 | 21.80 | 22.05 | 21.76 | 21.92 | 2,377,366 | -0.85(-3.72%) |
May 31, 2002 | 22.76 | 23.07 | 22.68 | 22.76 | 2,856,594 | +0.10(+0.45%) |
May 28, 2002 | 23.15 | 23.17 | 22.32 | 22.66 | 2,610,245 | -0.40(-1.72%) |
May 27, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | +0.00(+0.00%) |
May 24, 2002 | 23.25 | 23.38 | 23.05 | 23.06 | 2,752,503 | -0.13(-0.55%) |
May 23, 2002 | 22.93 | 23.20 | 22.84 | 23.18 | 2,444,107 | +0.38(+1.65%) |
May 22, 2002 | 23.39 | 23.42 | 22.66 | 22.81 | 5,375,811 | -0.58(-2.49%) |
May 21, 2002 | 23.57 | 23.71 | 23.33 | 23.39 | 2,938,439 | +0.06(+0.25%) |
May 20, 2002 | 24.05 | 24.05 | 23.32 | 23.33 | 3,772,599 | -0.79(-3.29%) |
May 17, 2002 | 23.76 | 24.21 | 23.76 | 24.13 | 3,771,782 | +0.39(+1.63%) |
May 16, 2002 | 23.59 | 23.82 | 23.47 | 23.74 | 3,313,372 | +0.22(+0.94%) |
May 15, 2002 | 22.88 | 23.73 | 22.88 | 23.52 | 7,013,924 | +0.69(+3.00%) |
May 14, 2002 | 23.08 | 23.22 | 22.65 | 22.83 | 5,038,024 | +0.19(+0.84%) |
May 13, 2002 | 22.91 | 22.93 | 22.50 | 22.64 | 3,651,363 | -0.14(-0.62%) |
May 10, 2002 | 23.30 | 23.40 | 22.75 | 22.78 | 3,232,752 | -0.62(-2.64%) |
May 09, 2002 | 23.71 | 23.71 | 23.40 | 23.40 | 2,000,187 | -0.43(-1.81%) |
May 08, 2002 | 23.44 | 23.91 | 23.44 | 23.83 | 3,332,966 | +0.75(+3.27%) |
May 07, 2002 | 23.25 | 23.30 | 22.95 | 23.08 | 3,825,257 | +0.26(+1.16%) |
May 06, 2002 | 24.25 | 24.35 | 22.77 | 22.81 | 6,185,274 | -1.48(-6.09%) |
May 03, 2002 | 24.93 | 24.93 | 23.86 | 24.29 | 4,423,476 | -0.64(-2.56%) |
May 02, 2002 | 24.96 | 25.03 | 24.79 | 24.93 | 3,560,946 | -0.05(-0.22%) |
May 01, 2002 | 24.82 | 25.07 | 24.50 | 24.98 | 3,097,229 | -0.06(-0.23%) |
Apr 30, 2002 | 24.75 | 25.33 | 24.69 | 25.04 | 3,105,393 | +0.25(+1.03%) |
Apr 29, 2002 | 25.36 | 25.63 | 24.79 | 24.79 | 14,531,977 | -0.63(-2.49%) |
Apr 26, 2002 | 25.77 | 25.83 | 25.35 | 25.42 | 2,212,656 | -0.18(-0.71%) |
Apr 25, 2002 | 25.76 | 25.76 | 25.36 | 25.60 | 3,712,797 | -0.28(-1.08%) |
Apr 24, 2002 | 26.06 | 26.36 | 25.79 | 25.88 | 1,956,102 | -0.18(-0.68%) |
Apr 23, 2002 | 26.24 | 26.36 | 25.92 | 26.06 | 2,197,145 | -0.18(-0.69%) |
Apr 22, 2002 | 26.70 | 26.92 | 26.19 | 26.24 | 2,263,886 | -0.69(-2.55%) |
Apr 19, 2002 | 26.73 | 27.01 | 26.51 | 26.92 | 1,902,831 | +0.24(+0.92%) |
Apr 18, 2002 | 26.75 | 26.95 | 26.26 | 26.68 | 2,903,538 | -0.22(-0.82%) |
Apr 17, 2002 | 26.78 | 27.00 | 26.34 | 26.90 | 2,717,806 | +0.32(+1.20%) |
Apr 16, 2002 | 26.24 | 26.70 | 26.24 | 26.58 | 3,036,815 | +0.44(+1.67%) |
Apr 15, 2002 | 26.80 | 26.80 | 26.08 | 26.14 | 1,987,329 | -0.37(-1.39%) |
Apr 12, 2002 | 26.31 | 26.68 | 26.31 | 26.51 | 3,562,987 | +0.40(+1.52%) |
Apr 11, 2002 | 26.85 | 26.89 | 26.11 | 26.11 | 2,758,830 | -0.98(-3.60%) |
Apr 10, 2002 | 26.85 | 27.28 | 26.85 | 27.09 | 2,065,091 | +0.24(+0.88%) |
Apr 09, 2002 | 26.80 | 27.05 | 26.65 | 26.85 | 1,594,231 | +0.18(+0.66%) |
Apr 08, 2002 | 26.46 | 26.85 | 26.41 | 26.68 | 1,766,492 | +0.03(+0.13%) |
Apr 05, 2002 | 26.61 | 27.04 | 26.59 | 26.64 | 2,177,347 | +0.16(+0.59%) |
Apr 04, 2002 | 26.36 | 26.51 | 26.30 | 26.49 | 2,785,159 | +0.17(+0.63%) |
Apr 03, 2002 | 27.12 | 27.12 | 26.26 | 26.32 | 3,907,509 | -0.60(-2.24%) |
Apr 02, 2002 | 26.85 | 27.16 | 26.80 | 26.92 | 2,073,868 | -0.03(-0.11%) |