Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.05 | 21.49 | 21.04 | 21.38 | 5,173,265 | +0.45(+2.14%) |
Jun 27, 2002 | 20.81 | 20.96 | 20.56 | 20.93 | 4,704,728 | +0.06(+0.28%) |
Jun 26, 2002 | 20.54 | 20.88 | 20.54 | 20.87 | 968,245 | +0.27(+1.29%) |
Jun 25, 2002 | 20.80 | 20.83 | 20.55 | 20.60 | 6,144,344 | +0.43(+2.12%) |
Jun 21, 2002 | 20.27 | 20.47 | 20.10 | 20.18 | 3,823,389 | -0.10(-0.48%) |
Jun 20, 2002 | 20.43 | 20.65 | 20.24 | 20.27 | 5,083,997 | -0.01(-0.04%) |
Jun 19, 2002 | 20.18 | 20.49 | 20.11 | 20.28 | 4,111,973 | -0.33(-1.60%) |
Jun 18, 2002 | 20.65 | 20.66 | 20.38 | 20.61 | 4,538,001 | -0.10(-0.47%) |
Jun 17, 2002 | 20.04 | 20.76 | 19.93 | 20.71 | 7,224,764 | +0.68(+3.40%) |
Jun 14, 2002 | 19.80 | 20.03 | 19.59 | 20.03 | 6,189,450 | -0.52(-2.53%) |
Jun 12, 2002 | 20.54 | 20.70 | 20.43 | 20.55 | 5,636,133 | +0.01(+0.06%) |
Jun 11, 2002 | 20.80 | 20.89 | 20.50 | 20.54 | 4,025,539 | -0.05(-0.25%) |
Jun 10, 2002 | 20.85 | 20.92 | 20.49 | 20.59 | 5,906,533 | -0.26(-1.24%) |
Jun 07, 2002 | 20.47 | 20.92 | 20.47 | 20.85 | 4,341,282 | +0.07(+0.35%) |
Jun 06, 2002 | 21.09 | 21.13 | 20.77 | 20.77 | 2,708,489 | -0.25(-1.19%) |
Jun 05, 2002 | 20.94 | 21.13 | 20.83 | 21.02 | 2,735,175 | -0.60(-2.78%) |
May 31, 2002 | 21.72 | 21.85 | 21.60 | 21.63 | 3,116,097 | +0.39(+1.83%) |
May 28, 2002 | 21.55 | 21.59 | 21.23 | 21.24 | 4,026,484 | -0.59(-2.72%) |
May 27, 2002 | 21.81 | 21.89 | 21.77 | 21.83 | 2,182,803 | +0.00(+0.00%) |
May 24, 2002 | 21.81 | 21.89 | 21.77 | 21.83 | 2,182,803 | +0.17(+0.76%) |
May 23, 2002 | 21.46 | 21.66 | 21.46 | 21.66 | 4,638,132 | -0.13(-0.60%) |
May 22, 2002 | 21.68 | 21.81 | 21.55 | 21.79 | 5,125,325 | -0.09(-0.41%) |
May 21, 2002 | 21.98 | 22.14 | 21.88 | 21.88 | 2,907,098 | +0.03(+0.16%) |
May 20, 2002 | 22.00 | 22.01 | 21.77 | 21.85 | 2,806,258 | -0.19(-0.86%) |
May 17, 2002 | 22.06 | 22.10 | 21.85 | 22.04 | 2,538,456 | +0.06(+0.29%) |
May 16, 2002 | 22.08 | 22.18 | 21.94 | 21.98 | 3,886,915 | +0.15(+0.68%) |
May 15, 2002 | 22.06 | 22.12 | 21.81 | 21.83 | 4,673,083 | -0.38(-1.72%) |
May 14, 2002 | 22.29 | 22.31 | 22.11 | 22.21 | 7,283,567 | +0.17(+0.77%) |
May 13, 2002 | 21.72 | 22.05 | 21.71 | 22.04 | 4,336,795 | +0.42(+1.96%) |
May 10, 2002 | 21.78 | 21.79 | 21.53 | 21.62 | 2,438,561 | -0.03(-0.12%) |
May 09, 2002 | 21.68 | 21.75 | 21.51 | 21.64 | 3,821,499 | -0.04(-0.20%) |
May 08, 2002 | 21.47 | 21.79 | 21.41 | 21.68 | 2,592,772 | +0.32(+1.51%) |
May 07, 2002 | 21.53 | 21.54 | 21.34 | 21.36 | 3,173,483 | -0.16(-0.73%) |
May 06, 2002 | 21.74 | 21.74 | 21.48 | 21.52 | 4,700,950 | -0.44(-1.99%) |
May 03, 2002 | 22.10 | 22.19 | 21.83 | 21.96 | 165,310 | +0.45(+2.09%) |
May 02, 2002 | 21.61 | 21.76 | 21.41 | 21.51 | 4,020,344 | -0.02(-0.08%) |
May 01, 2002 | 21.45 | 21.56 | 21.35 | 21.52 | 2,813,343 | +0.01(+0.06%) |
Apr 30, 2002 | 21.72 | 21.76 | 21.49 | 21.51 | 4,963,557 | +0.47(+2.23%) |
Apr 29, 2002 | 21.11 | 21.20 | 21.02 | 21.04 | 3,570,228 | +0.08(+0.38%) |
Apr 26, 2002 | 20.92 | 20.97 | 20.67 | 20.96 | 5,083,289 | -0.17(-0.80%) |
Apr 25, 2002 | 21.07 | 21.26 | 20.98 | 21.13 | 141,694 | +0.02(+0.08%) |
Apr 24, 2002 | 21.24 | 21.30 | 21.09 | 21.11 | 5,105,724 | -0.59(-2.71%) |
Apr 23, 2002 | 21.42 | 21.84 | 21.39 | 21.70 | 4,503,050 | -0.20(-0.91%) |
Apr 22, 2002 | 21.91 | 22.02 | 21.87 | 21.90 | 3,912,184 | +0.01(+0.04%) |
Apr 19, 2002 | 21.96 | 21.99 | 21.77 | 21.89 | 3,997,200 | -0.05(-0.25%) |
Apr 18, 2002 | 22.13 | 22.19 | 21.76 | 21.95 | 4,328,057 | +0.14(+0.64%) |
Apr 17, 2002 | 22.19 | 22.32 | 21.77 | 21.81 | 6,665,780 | -0.25(-1.13%) |
Apr 16, 2002 | 22.00 | 22.15 | 21.95 | 22.06 | 4,403,155 | +0.39(+1.80%) |
Apr 15, 2002 | 21.60 | 21.81 | 21.57 | 21.67 | 4,425,354 | +0.53(+2.50%) |
Apr 12, 2002 | 21.43 | 21.43 | 21.09 | 21.14 | 6,174,572 | -0.41(-1.89%) |
Apr 11, 2002 | 21.74 | 21.84 | 21.53 | 21.55 | 4,549,100 | -0.45(-2.06%) |
Apr 10, 2002 | 21.74 | 22.02 | 21.71 | 22.00 | 5,010,788 | +0.11(+0.52%) |
Apr 09, 2002 | 21.91 | 22.04 | 21.74 | 21.88 | 5,236,082 | -0.24(-1.09%) |
Apr 08, 2002 | 21.97 | 22.26 | 21.96 | 22.13 | 6,538,255 | +0.17(+0.79%) |
Apr 05, 2002 | 22.13 | 22.24 | 21.95 | 21.95 | 6,648,540 | -0.08(-0.35%) |
Apr 04, 2002 | 22.23 | 22.28 | 21.89 | 22.03 | 4,591,845 | -0.54(-2.40%) |
Apr 03, 2002 | 22.84 | 22.85 | 22.57 | 22.57 | 6,362,081 | -0.25(-1.08%) |
Apr 02, 2002 | 22.77 | 22.86 | 22.71 | 22.82 | 3,513,786 | +0.10(+0.45%) |