Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 24.64 | 24.81 | 24.40 | 24.45 | 5,378,041 | -0.05(-0.20%) |
Jun 27, 2002 | 24.68 | 25.12 | 24.23 | 24.50 | 3,898,572 | +0.17(+0.68%) |
Jun 26, 2002 | 23.60 | 24.51 | 23.58 | 24.34 | 4,419,678 | +0.15(+0.60%) |
Jun 25, 2002 | 25.16 | 25.47 | 24.19 | 24.19 | 4,242,326 | -0.46(-1.89%) |
Jun 24, 2002 | 24.61 | 25.33 | 24.15 | 24.65 | 3,122,603 | +0.05(+0.20%) |
Jun 21, 2002 | 24.61 | 25.13 | 24.43 | 24.61 | 4,844,977 | -0.42(-1.69%) |
Jun 20, 2002 | 25.06 | 25.57 | 24.86 | 25.03 | 4,218,842 | -0.22(-0.85%) |
Jun 19, 2002 | 25.70 | 26.06 | 25.06 | 25.24 | 3,923,496 | -0.60(-2.34%) |
Jun 18, 2002 | 25.67 | 26.06 | 25.46 | 25.85 | 2,238,293 | +0.17(+0.68%) |
Jun 17, 2002 | 25.09 | 25.68 | 25.01 | 25.67 | 3,372,135 | +0.96(+3.90%) |
Jun 14, 2002 | 25.04 | 25.04 | 24.29 | 24.71 | 3,824,519 | -0.33(-1.30%) |
Jun 13, 2002 | 25.20 | 25.67 | 24.97 | 25.04 | 2,513,037 | -0.54(-2.12%) |
Jun 12, 2002 | 25.27 | 25.62 | 24.71 | 25.58 | 4,020,456 | +0.31(+1.24%) |
Jun 11, 2002 | 25.89 | 26.32 | 25.21 | 25.27 | 4,964,556 | -0.25(-0.98%) |
Jun 10, 2002 | 25.48 | 25.89 | 25.23 | 25.52 | 4,101,568 | +0.03(+0.14%) |
Jun 07, 2002 | 24.64 | 25.81 | 24.39 | 25.48 | 4,073,906 | +0.36(+1.44%) |
Jun 06, 2002 | 25.75 | 25.75 | 24.99 | 25.12 | 3,064,974 | -0.56(-2.19%) |
Jun 05, 2002 | 25.33 | 25.90 | 25.30 | 25.68 | 4,913,987 | +0.46(+1.82%) |
Jun 04, 2002 | 26.27 | 26.45 | 25.06 | 25.22 | 5,872,926 | -0.84(-3.22%) |
Jun 03, 2002 | 27.21 | 27.21 | 26.06 | 26.06 | 4,385,101 | -1.15(-4.21%) |
May 31, 2002 | 26.41 | 27.21 | 26.34 | 27.21 | 11,940,061 | +0.94(+3.59%) |
May 30, 2002 | 25.82 | 26.27 | 25.44 | 26.26 | 4,495,315 | +0.31(+1.18%) |
May 29, 2002 | 26.20 | 26.27 | 25.61 | 25.96 | 5,173,459 | -0.17(-0.66%) |
May 28, 2002 | 26.38 | 26.45 | 25.99 | 26.13 | 2,888,775 | -0.16(-0.61%) |
May 27, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | +0.00(+0.00%) |
May 24, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | -0.78(-2.87%) |
May 23, 2002 | 26.55 | 27.07 | 26.17 | 27.07 | 2,318,829 | +0.48(+1.80%) |
May 22, 2002 | 26.33 | 26.65 | 26.17 | 26.59 | 1,599,768 | +0.08(+0.31%) |
May 21, 2002 | 27.17 | 27.34 | 26.24 | 26.51 | 2,516,639 | -0.49(-1.83%) |
May 20, 2002 | 27.17 | 27.30 | 26.91 | 27.00 | 2,999,134 | -0.40(-1.44%) |
May 17, 2002 | 27.12 | 27.40 | 26.98 | 27.40 | 3,212,215 | +0.18(+0.66%) |
May 16, 2002 | 27.24 | 27.40 | 27.07 | 27.22 | 2,452,527 | -0.03(-0.10%) |
May 15, 2002 | 27.42 | 27.42 | 27.00 | 27.24 | 3,479,180 | -0.06(-0.23%) |
May 14, 2002 | 27.38 | 27.42 | 26.92 | 27.31 | 3,351,677 | +0.71(+2.66%) |
May 13, 2002 | 26.20 | 26.81 | 26.20 | 26.60 | 1,545,165 | +0.33(+1.24%) |
May 10, 2002 | 26.58 | 26.58 | 26.07 | 26.27 | 2,466,070 | -0.16(-0.60%) |
May 09, 2002 | 26.34 | 26.79 | 26.16 | 26.43 | 2,191,181 | -0.37(-1.40%) |
May 08, 2002 | 26.58 | 27.00 | 26.38 | 26.81 | 3,888,919 | +0.57(+2.17%) |
May 07, 2002 | 25.40 | 26.93 | 25.11 | 26.24 | 6,395,185 | +1.25(+5.00%) |
May 06, 2002 | 25.54 | 25.75 | 24.89 | 24.99 | 3,475,146 | -0.37(-1.45%) |
May 03, 2002 | 25.74 | 25.74 | 25.02 | 25.36 | 3,875,232 | -0.40(-1.54%) |
May 02, 2002 | 25.68 | 25.79 | 25.21 | 25.75 | 3,927,530 | +0.21(+0.82%) |
May 01, 2002 | 25.68 | 25.77 | 24.63 | 25.54 | 3,866,732 | +0.08(+0.33%) |
Apr 30, 2002 | 25.09 | 25.81 | 24.95 | 25.46 | 4,673,388 | +0.45(+1.80%) |
Apr 29, 2002 | 25.79 | 26.24 | 24.81 | 25.01 | 3,939,056 | -0.62(-2.41%) |
Apr 26, 2002 | 26.38 | 26.51 | 25.63 | 25.63 | 4,527,299 | -0.58(-2.22%) |
Apr 25, 2002 | 25.96 | 26.38 | 24.99 | 26.21 | 4,699,176 | +0.33(+1.29%) |
Apr 24, 2002 | 26.06 | 26.29 | 25.86 | 25.88 | 2,899,580 | -0.19(-0.72%) |
Apr 23, 2002 | 25.68 | 26.51 | 25.48 | 26.06 | 3,107,475 | +0.13(+0.51%) |
Apr 22, 2002 | 26.21 | 26.45 | 25.70 | 25.93 | 3,921,911 | -0.35(-1.35%) |
Apr 19, 2002 | 26.45 | 26.45 | 25.86 | 26.29 | 7,720,353 | -0.30(-1.12%) |
Apr 18, 2002 | 27.31 | 27.76 | 26.17 | 26.58 | 12,325,740 | -1.50(-5.34%) |
Apr 17, 2002 | 28.15 | 28.18 | 27.63 | 28.08 | 4,501,222 | -0.21(-0.74%) |
Apr 16, 2002 | 27.94 | 28.42 | 27.94 | 28.29 | 3,202,274 | +0.53(+1.90%) |
Apr 15, 2002 | 28.17 | 28.35 | 27.58 | 27.76 | 5,180,519 | -0.40(-1.40%) |
Apr 12, 2002 | 27.76 | 28.35 | 27.60 | 28.16 | 4,335,684 | +0.43(+1.55%) |
Apr 11, 2002 | 27.74 | 28.11 | 27.41 | 27.73 | 5,843,824 | +0.00(+0.00%) |
Apr 10, 2002 | 26.41 | 27.77 | 26.36 | 27.73 | 5,321,709 | +1.60(+6.14%) |
Apr 09, 2002 | 26.51 | 26.64 | 26.10 | 26.13 | 3,204,724 | -0.18(-0.69%) |
Apr 08, 2002 | 26.36 | 26.44 | 25.86 | 26.31 | 3,058,203 | -0.06(-0.21%) |
Apr 05, 2002 | 26.38 | 26.51 | 25.83 | 26.36 | 4,694,998 | -0.01(-0.05%) |
Apr 04, 2002 | 26.38 | 26.45 | 26.20 | 26.38 | 4,501,799 | +0.12(+0.45%) |
Apr 03, 2002 | 26.90 | 27.04 | 26.09 | 26.26 | 6,889,206 | -0.40(-1.48%) |
Apr 02, 2002 | 26.76 | 26.97 | 26.22 | 26.65 | 2,919,750 | -0.08(-0.29%) |