Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.67 | 22.73 | 22.38 | 22.48 | 3,044,364 | -0.33(-1.43%) |
Jun 27, 2002 | 22.29 | 22.81 | 22.15 | 22.81 | 2,561,668 | +0.52(+2.33%) |
Jun 26, 2002 | 22.35 | 22.37 | 21.97 | 22.29 | 1,880,694 | -0.06(-0.28%) |
Jun 25, 2002 | 22.25 | 22.58 | 22.25 | 22.35 | 1,966,833 | -0.31(-1.38%) |
Jun 21, 2002 | 22.61 | 22.79 | 22.57 | 22.66 | 2,634,088 | -0.05(-0.22%) |
Jun 20, 2002 | 22.47 | 22.94 | 22.47 | 22.71 | 47,854 | +0.24(+1.06%) |
Jun 19, 2002 | 22.52 | 22.62 | 22.29 | 22.47 | 2,080,089 | -0.05(-0.22%) |
Jun 18, 2002 | 22.39 | 22.65 | 22.34 | 22.52 | 1,945,457 | +0.13(+0.59%) |
Jun 17, 2002 | 21.94 | 22.44 | 21.88 | 22.39 | 1,909,726 | +0.59(+2.70%) |
Jun 14, 2002 | 21.60 | 21.92 | 21.36 | 21.80 | 1,951,998 | +0.08(+0.35%) |
Jun 12, 2002 | 21.97 | 22.00 | 21.63 | 21.73 | 1,998,417 | -0.16(-0.72%) |
Jun 11, 2002 | 21.94 | 22.09 | 21.82 | 21.88 | 16,908,702 | -0.13(-0.57%) |
Jun 10, 2002 | 22.25 | 22.28 | 21.89 | 22.01 | 3,830,459 | -0.18(-0.82%) |
Jun 07, 2002 | 22.22 | 22.38 | 22.12 | 22.19 | 2,800,942 | -0.03(-0.14%) |
Jun 06, 2002 | 23.02 | 23.08 | 22.22 | 22.22 | 1,370,242 | -0.87(-3.75%) |
Jun 05, 2002 | 22.51 | 23.20 | 22.31 | 23.09 | 1,937,322 | +0.08(+0.35%) |
May 31, 2002 | 22.76 | 23.01 | 22.59 | 23.01 | 1,800,936 | +0.16(+0.71%) |
May 28, 2002 | 22.57 | 22.88 | 22.47 | 22.84 | 2,323,351 | +0.18(+0.80%) |
May 27, 2002 | 22.94 | 23.01 | 22.66 | 22.66 | 1,223,647 | +0.00(+0.00%) |
May 24, 2002 | 22.94 | 23.01 | 22.66 | 22.66 | 1,223,647 | -0.41(-1.77%) |
May 23, 2002 | 23.01 | 23.13 | 22.82 | 23.07 | 811,777 | +0.04(+0.16%) |
May 22, 2002 | 22.76 | 23.20 | 22.76 | 23.03 | 1,243,906 | +0.16(+0.69%) |
May 21, 2002 | 22.76 | 23.16 | 22.64 | 22.88 | 1,394,967 | +0.26(+1.16%) |
May 20, 2002 | 22.57 | 22.66 | 22.33 | 22.61 | 706,975 | +0.03(+0.14%) |
May 17, 2002 | 22.84 | 22.94 | 22.47 | 22.58 | 1,320,154 | -0.34(-1.48%) |
May 16, 2002 | 22.32 | 22.94 | 22.30 | 22.92 | 1,159,043 | +0.60(+2.70%) |
May 15, 2002 | 22.49 | 22.69 | 22.19 | 22.32 | 1,683,851 | -0.24(-1.08%) |
May 14, 2002 | 21.97 | 22.57 | 21.94 | 22.56 | 1,185,523 | +0.46(+2.07%) |
May 13, 2002 | 22.23 | 22.29 | 21.94 | 22.10 | 1,561,024 | -0.22(-0.98%) |
May 10, 2002 | 22.35 | 22.39 | 22.22 | 22.32 | 821,029 | +0.05(+0.23%) |
May 09, 2002 | 22.25 | 22.44 | 22.22 | 22.27 | 1,558,631 | +0.03(+0.11%) |
May 08, 2002 | 22.38 | 22.51 | 22.24 | 22.25 | 1,322,866 | +0.01(+0.06%) |
May 07, 2002 | 22.46 | 22.62 | 22.22 | 22.24 | 1,359,395 | -0.31(-1.39%) |
May 06, 2002 | 22.54 | 22.79 | 22.47 | 22.55 | 1,352,855 | +0.09(+0.39%) |
May 03, 2002 | 22.92 | 22.92 | 22.25 | 22.46 | 2,814,501 | -0.66(-2.87%) |
May 02, 2002 | 23.02 | 23.13 | 22.66 | 23.13 | 1,464,676 | +0.11(+0.46%) |
May 01, 2002 | 22.57 | 23.02 | 22.54 | 23.02 | 1,746,700 | +0.50(+2.23%) |
Apr 30, 2002 | 22.25 | 22.53 | 22.13 | 22.52 | 1,457,817 | +0.24(+1.10%) |
Apr 29, 2002 | 22.25 | 22.46 | 22.22 | 22.27 | 1,832,680 | +0.02(+0.08%) |
Apr 26, 2002 | 22.77 | 22.77 | 22.25 | 22.25 | 1,740,479 | -0.29(-1.28%) |
Apr 25, 2002 | 22.41 | 23.04 | 22.14 | 22.54 | 127,612 | -0.04(-0.17%) |
Apr 24, 2002 | 22.57 | 22.77 | 22.47 | 22.58 | 1,084,390 | +0.10(+0.45%) |
Apr 23, 2002 | 22.20 | 22.69 | 22.20 | 22.48 | 913,548 | +0.13(+0.56%) |
Apr 22, 2002 | 22.32 | 22.56 | 22.19 | 22.36 | 1,278,521 | +0.04(+0.17%) |
Apr 19, 2002 | 22.25 | 22.49 | 22.10 | 22.32 | 1,259,857 | +0.08(+0.37%) |
Apr 18, 2002 | 22.10 | 22.35 | 22.00 | 22.24 | 1,462,762 | +0.00(+0.00%) |
Apr 17, 2002 | 22.19 | 22.29 | 22.10 | 22.24 | 1,406,931 | -0.11(-0.50%) |
Apr 16, 2002 | 22.44 | 22.47 | 22.20 | 22.35 | 2,094,605 | -0.23(-1.00%) |
Apr 15, 2002 | 22.81 | 22.82 | 22.54 | 22.57 | 1,719,902 | -0.23(-1.02%) |
Apr 12, 2002 | 22.49 | 22.86 | 22.45 | 22.81 | 1,808,752 | +0.32(+1.42%) |
Apr 11, 2002 | 22.25 | 22.57 | 22.13 | 22.49 | 1,888,510 | +0.27(+1.21%) |
Apr 10, 2002 | 21.66 | 22.25 | 21.66 | 22.22 | 1,691,986 | +0.48(+2.22%) |
Apr 09, 2002 | 21.63 | 21.86 | 21.55 | 21.73 | 1,634,401 | +0.01(+0.03%) |
Apr 08, 2002 | 21.44 | 21.91 | 21.38 | 21.73 | 1,774,775 | +0.37(+1.73%) |
Apr 05, 2002 | 21.67 | 21.82 | 21.36 | 21.36 | 1,705,545 | -0.50(-2.27%) |
Apr 04, 2002 | 20.59 | 21.94 | 20.59 | 21.85 | 2,609,363 | +1.32(+6.44%) |
Apr 03, 2002 | 20.94 | 21.13 | 20.53 | 20.53 | 1,363,064 | -0.56(-2.68%) |
Apr 02, 2002 | 20.69 | 21.30 | 20.64 | 21.10 | 916,738 | +0.23(+1.08%) |