Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.91 | 27.53 | 26.78 | 27.11 | 6,890,374 | +0.02(+0.08%) |
Jun 27, 2002 | 26.45 | 27.10 | 26.19 | 27.09 | 4,443,119 | +0.70(+2.66%) |
Jun 26, 2002 | 25.97 | 26.57 | 25.67 | 26.39 | 7,385,922 | -0.13(-0.50%) |
Jun 25, 2002 | 27.32 | 27.52 | 26.40 | 26.52 | 6,422,033 | -1.26(-4.55%) |
Jun 21, 2002 | 27.86 | 28.27 | 27.56 | 27.79 | 5,388,918 | -0.29(-1.05%) |
Jun 20, 2002 | 28.52 | 28.81 | 28.08 | 28.08 | 3,937,743 | -0.67(-2.32%) |
Jun 19, 2002 | 28.50 | 29.03 | 28.48 | 28.75 | 4,430,442 | +0.14(+0.49%) |
Jun 18, 2002 | 28.19 | 28.68 | 28.19 | 28.61 | 4,278,886 | +0.04(+0.15%) |
Jun 17, 2002 | 27.96 | 28.57 | 27.91 | 28.57 | 4,198,265 | +0.64(+2.29%) |
Jun 14, 2002 | 27.77 | 27.96 | 27.03 | 27.93 | 4,501,519 | -0.67(-2.33%) |
Jun 12, 2002 | 27.85 | 28.69 | 27.77 | 28.59 | 6,641,105 | +0.76(+2.72%) |
Jun 11, 2002 | 28.29 | 28.69 | 27.71 | 27.84 | 5,562,125 | -0.34(-1.20%) |
Jun 10, 2002 | 27.69 | 28.28 | 27.63 | 28.17 | 6,638,114 | +0.51(+1.85%) |
Jun 07, 2002 | 27.49 | 27.87 | 27.49 | 27.66 | 4,373,039 | +0.03(+0.10%) |
Jun 06, 2002 | 27.91 | 28.06 | 27.42 | 27.63 | 5,304,167 | -0.22(-0.78%) |
Jun 05, 2002 | 27.37 | 28.01 | 27.32 | 27.85 | 6,454,936 | +0.28(+1.02%) |
May 31, 2002 | 27.53 | 28.16 | 27.46 | 27.57 | 7,640,889 | +0.57(+2.11%) |
May 28, 2002 | 27.48 | 27.62 | 26.39 | 27.00 | 8,580,278 | -0.32(-1.16%) |
May 27, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,081,818 | +0.00(+0.00%) |
May 24, 2002 | 27.82 | 28.29 | 27.10 | 27.32 | 5,043,929 | -0.62(-2.21%) |
May 23, 2002 | 27.70 | 28.00 | 27.06 | 27.93 | 4,715,036 | +0.35(+1.27%) |
May 22, 2002 | 27.91 | 28.14 | 27.16 | 27.58 | 7,374,242 | -0.33(-1.18%) |
May 21, 2002 | 28.85 | 28.85 | 27.91 | 27.91 | 5,559,846 | -0.83(-2.88%) |
May 20, 2002 | 29.01 | 29.39 | 28.59 | 28.74 | 2,550,951 | -0.29(-0.99%) |
May 17, 2002 | 28.88 | 29.27 | 28.48 | 29.03 | 4,257,805 | -0.13(-0.43%) |
May 16, 2002 | 28.83 | 29.38 | 28.69 | 29.16 | 4,969,718 | +0.28(+0.97%) |
May 15, 2002 | 28.50 | 29.12 | 28.28 | 28.88 | 6,942,507 | +0.32(+1.13%) |
May 14, 2002 | 28.60 | 29.06 | 28.43 | 28.55 | 6,272,044 | +0.47(+1.67%) |
May 13, 2002 | 28.43 | 28.45 | 27.73 | 28.08 | 6,669,878 | -0.21(-0.74%) |
May 10, 2002 | 28.92 | 28.96 | 28.22 | 28.29 | 5,372,965 | -0.50(-1.73%) |
May 09, 2002 | 29.31 | 29.31 | 28.47 | 28.79 | 5,630,923 | -0.52(-1.77%) |
May 08, 2002 | 28.75 | 29.35 | 28.61 | 29.31 | 5,342,340 | +0.83(+2.91%) |
May 07, 2002 | 28.50 | 28.92 | 28.43 | 28.48 | 4,548,240 | +0.25(+0.90%) |
May 06, 2002 | 28.29 | 28.96 | 28.19 | 28.23 | 4,233,021 | -0.11(-0.40%) |
May 03, 2002 | 28.43 | 28.55 | 28.05 | 28.34 | 5,171,840 | -0.18(-0.64%) |
May 02, 2002 | 28.23 | 28.66 | 28.14 | 28.52 | 3,973,638 | +0.25(+0.89%) |
May 01, 2002 | 28.09 | 28.43 | 27.32 | 28.27 | 6,188,574 | +0.05(+0.17%) |
Apr 30, 2002 | 27.80 | 28.24 | 27.63 | 28.22 | 4,601,797 | +0.29(+1.03%) |
Apr 29, 2002 | 28.08 | 28.10 | 27.66 | 27.93 | 5,009,744 | -0.09(-0.33%) |
Apr 26, 2002 | 28.21 | 28.58 | 27.99 | 28.03 | 6,711,043 | -0.16(-0.57%) |
Apr 25, 2002 | 27.57 | 28.41 | 27.52 | 28.19 | 6,644,951 | +0.53(+1.90%) |
Apr 24, 2002 | 28.64 | 28.86 | 27.59 | 27.66 | 7,061,017 | -0.76(-2.67%) |
Apr 23, 2002 | 28.96 | 29.25 | 28.29 | 28.42 | 6,043,428 | -0.62(-2.13%) |
Apr 22, 2002 | 29.66 | 29.94 | 28.70 | 29.04 | 4,984,247 | -0.77(-2.59%) |
Apr 19, 2002 | 30.12 | 30.17 | 29.63 | 29.81 | 4,197,696 | -0.21(-0.70%) |
Apr 18, 2002 | 29.79 | 30.17 | 29.62 | 30.02 | 4,865,595 | +0.15(+0.52%) |
Apr 17, 2002 | 30.05 | 30.22 | 29.59 | 29.87 | 3,822,509 | -0.32(-1.07%) |
Apr 16, 2002 | 29.65 | 30.19 | 29.57 | 30.19 | 5,138,652 | +0.70(+2.38%) |
Apr 15, 2002 | 29.56 | 29.72 | 29.27 | 29.49 | 3,865,384 | +0.11(+0.36%) |
Apr 12, 2002 | 29.42 | 29.63 | 29.21 | 29.38 | 3,877,634 | -0.01(-0.02%) |
Apr 11, 2002 | 29.49 | 29.90 | 29.23 | 29.39 | 6,891,087 | -0.15(-0.50%) |
Apr 10, 2002 | 28.69 | 29.58 | 28.69 | 29.54 | 10,709,893 | +0.92(+3.21%) |
Apr 09, 2002 | 28.35 | 28.92 | 28.19 | 28.62 | 6,873,851 | +0.25(+0.87%) |
Apr 08, 2002 | 27.46 | 28.38 | 27.34 | 28.37 | 7,316,981 | +0.81(+2.96%) |
Apr 05, 2002 | 27.84 | 28.19 | 27.38 | 27.56 | 4,428,590 | -0.15(-0.56%) |
Apr 04, 2002 | 27.38 | 28.01 | 27.30 | 27.71 | 5,375,529 | +0.40(+1.47%) |
Apr 03, 2002 | 27.30 | 27.77 | 27.08 | 27.31 | 4,363,923 | +0.08(+0.28%) |
Apr 02, 2002 | 27.77 | 27.85 | 27.09 | 27.23 | 5,614,258 | -0.60(-2.17%) |