Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 27.42 | 28.05 | 27.28 | 27.63 | 6,762,623 | +0.02(+0.08%) |
Jun 27, 2002 | 26.95 | 27.61 | 26.68 | 27.60 | 4,360,741 | +0.72(+2.66%) |
Jun 26, 2002 | 26.46 | 27.07 | 26.16 | 26.89 | 7,248,983 | -0.14(-0.50%) |
Jun 25, 2002 | 27.83 | 28.04 | 26.90 | 27.02 | 6,302,965 | -1.29(-4.55%) |
Jun 21, 2002 | 28.38 | 28.81 | 28.08 | 28.31 | 5,289,005 | -0.30(-1.05%) |
Jun 20, 2002 | 29.06 | 29.35 | 28.61 | 28.61 | 3,864,735 | -0.68(-2.32%) |
Jun 19, 2002 | 29.03 | 29.58 | 29.02 | 29.29 | 4,348,299 | +0.14(+0.49%) |
Jun 18, 2002 | 28.73 | 29.22 | 28.72 | 29.15 | 4,199,554 | +0.04(+0.15%) |
Jun 17, 2002 | 28.48 | 29.11 | 28.43 | 29.11 | 4,120,427 | +0.65(+2.29%) |
Jun 14, 2002 | 28.30 | 28.49 | 27.54 | 28.46 | 4,418,059 | -0.68(-2.33%) |
Jun 12, 2002 | 28.38 | 29.23 | 28.29 | 29.13 | 6,517,976 | +0.77(+2.72%) |
Jun 11, 2002 | 28.82 | 29.23 | 28.23 | 28.36 | 5,459,000 | -0.34(-1.20%) |
Jun 10, 2002 | 28.21 | 28.81 | 28.15 | 28.71 | 6,515,040 | +0.52(+1.85%) |
Jun 07, 2002 | 28.01 | 28.40 | 28.01 | 28.18 | 4,291,961 | +0.03(+0.10%) |
Jun 06, 2002 | 28.43 | 28.59 | 27.93 | 28.15 | 5,205,825 | -0.22(-0.78%) |
Jun 05, 2002 | 27.89 | 28.54 | 27.83 | 28.38 | 6,335,259 | +0.29(+1.02%) |
May 31, 2002 | 28.05 | 28.69 | 27.98 | 28.09 | 7,499,223 | +0.58(+2.11%) |
May 28, 2002 | 28.00 | 28.14 | 26.89 | 27.51 | 8,421,196 | -0.32(-1.16%) |
May 27, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,987,599 | +0.00(+0.00%) |
May 24, 2002 | 28.34 | 28.83 | 27.61 | 27.83 | 4,950,413 | -0.63(-2.21%) |
May 23, 2002 | 28.22 | 28.53 | 27.58 | 28.46 | 4,627,617 | +0.36(+1.27%) |
May 22, 2002 | 28.43 | 28.67 | 27.67 | 28.10 | 7,237,520 | -0.34(-1.18%) |
May 21, 2002 | 29.40 | 29.40 | 28.43 | 28.44 | 5,456,764 | -0.84(-2.88%) |
May 20, 2002 | 29.56 | 29.94 | 29.13 | 29.29 | 2,503,655 | -0.29(-0.99%) |
May 17, 2002 | 29.43 | 29.82 | 29.01 | 29.58 | 4,178,863 | -0.13(-0.43%) |
May 16, 2002 | 29.38 | 29.94 | 29.23 | 29.71 | 4,877,577 | +0.29(+0.97%) |
May 15, 2002 | 29.04 | 29.67 | 28.81 | 29.42 | 6,813,790 | +0.33(+1.13%) |
May 14, 2002 | 29.14 | 29.61 | 28.97 | 29.09 | 6,155,757 | +0.48(+1.67%) |
May 13, 2002 | 28.97 | 28.98 | 28.25 | 28.61 | 6,546,215 | -0.21(-0.74%) |
May 10, 2002 | 29.46 | 29.51 | 28.76 | 28.83 | 5,273,348 | -0.51(-1.73%) |
May 09, 2002 | 29.86 | 29.86 | 29.01 | 29.34 | 5,526,523 | -0.53(-1.77%) |
May 08, 2002 | 29.29 | 29.91 | 29.15 | 29.86 | 5,243,291 | +0.84(+2.91%) |
May 07, 2002 | 29.04 | 29.47 | 28.97 | 29.02 | 4,463,913 | +0.26(+0.90%) |
May 06, 2002 | 28.83 | 29.51 | 28.73 | 28.76 | 4,154,538 | -0.11(-0.40%) |
May 03, 2002 | 28.96 | 29.08 | 28.58 | 28.88 | 5,075,952 | -0.19(-0.64%) |
May 02, 2002 | 28.76 | 29.20 | 28.67 | 29.06 | 3,899,965 | +0.26(+0.89%) |
May 01, 2002 | 28.62 | 28.97 | 27.84 | 28.81 | 6,073,835 | +0.05(+0.17%) |
Apr 30, 2002 | 28.33 | 28.77 | 28.15 | 28.76 | 4,516,477 | +0.29(+1.03%) |
Apr 29, 2002 | 28.61 | 28.63 | 28.18 | 28.46 | 4,916,861 | -0.09(-0.33%) |
Apr 26, 2002 | 28.74 | 29.12 | 28.52 | 28.56 | 6,586,617 | -0.16(-0.57%) |
Apr 25, 2002 | 28.09 | 28.94 | 28.04 | 28.72 | 6,521,750 | +0.54(+1.90%) |
Apr 24, 2002 | 29.18 | 29.41 | 28.11 | 28.18 | 6,930,102 | -0.77(-2.67%) |
Apr 23, 2002 | 29.51 | 29.81 | 28.83 | 28.96 | 5,931,380 | -0.63(-2.13%) |
Apr 22, 2002 | 30.22 | 30.50 | 29.24 | 29.59 | 4,891,837 | -0.79(-2.59%) |
Apr 19, 2002 | 30.69 | 30.74 | 30.19 | 30.37 | 4,119,868 | -0.21(-0.70%) |
Apr 18, 2002 | 30.35 | 30.74 | 30.18 | 30.59 | 4,775,385 | +0.16(+0.52%) |
Apr 17, 2002 | 30.62 | 30.79 | 30.15 | 30.43 | 3,751,638 | -0.33(-1.07%) |
Apr 16, 2002 | 30.21 | 30.76 | 30.13 | 30.76 | 5,043,379 | +0.72(+2.38%) |
Apr 15, 2002 | 30.12 | 30.28 | 29.82 | 30.04 | 3,793,718 | +0.11(+0.36%) |
Apr 12, 2002 | 29.98 | 30.19 | 29.76 | 29.94 | 3,805,740 | -0.01(-0.02%) |
Apr 11, 2002 | 30.05 | 30.47 | 29.78 | 29.94 | 6,763,322 | -0.15(-0.50%) |
Apr 10, 2002 | 29.23 | 30.14 | 29.23 | 30.09 | 10,511,327 | +0.94(+3.21%) |
Apr 09, 2002 | 28.88 | 29.47 | 28.72 | 29.16 | 6,746,407 | +0.25(+0.87%) |
Apr 08, 2002 | 27.98 | 28.91 | 27.86 | 28.91 | 7,181,321 | +0.83(+2.96%) |
Apr 05, 2002 | 28.36 | 28.72 | 27.90 | 28.08 | 4,346,482 | -0.16(-0.56%) |
Apr 04, 2002 | 27.90 | 28.54 | 27.82 | 28.23 | 5,275,864 | +0.41(+1.47%) |
Apr 03, 2002 | 27.82 | 28.29 | 27.59 | 27.83 | 4,283,013 | +0.08(+0.28%) |
Apr 02, 2002 | 28.29 | 28.38 | 27.60 | 27.75 | 5,510,167 | -0.62(-2.17%) |