Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.34 | 23.87 | 23.32 | 23.82 | 23,678,482 | +0.39(+1.66%) |
Jun 27, 2002 | 23.13 | 23.43 | 22.87 | 23.43 | 19,144,814 | +0.47(+2.03%) |
Jun 26, 2002 | 23.05 | 23.16 | 22.64 | 22.96 | 24,383,120 | -0.09(-0.38%) |
Jun 25, 2002 | 23.43 | 23.62 | 22.90 | 23.05 | 23,241,026 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.35 | 22.84 | 23.28 | 22,766,628 | +0.44(+1.91%) |
Jun 21, 2002 | 22.70 | 23.27 | 22.70 | 22.84 | 42,760,408 | -0.29(-1.23%) |
Jun 20, 2002 | 22.94 | 23.33 | 22.94 | 23.13 | 20,944,466 | +0.22(+0.94%) |
Jun 19, 2002 | 23.25 | 23.32 | 22.69 | 22.91 | 14,553,069 | -0.33(-1.40%) |
Jun 18, 2002 | 23.28 | 23.38 | 23.10 | 23.24 | 14,658,051 | -0.06(-0.25%) |
Jun 17, 2002 | 22.96 | 23.40 | 22.90 | 23.30 | 18,214,402 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.41 | 22.79 | 18,314,918 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.83 | 22.91 | 16,515,608 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.25 | 22.78 | 23.11 | 19,021,274 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.13 | 22.66 | 22.72 | 17,394,988 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.02 | 22.67 | 22.77 | 13,156,335 | -0.17(-0.74%) |
Jun 07, 2002 | 22.79 | 23.16 | 22.76 | 22.94 | 18,665,776 | +0.16(+0.69%) |
Jun 06, 2002 | 23.27 | 23.38 | 22.65 | 22.79 | 18,335,708 | -0.24(-1.04%) |
Jun 05, 2002 | 22.69 | 23.11 | 22.53 | 23.02 | 21,846,528 | +0.19(+0.84%) |
Jun 04, 2002 | 22.74 | 23.07 | 22.55 | 22.83 | 17,364,060 | +0.09(+0.38%) |
Jun 03, 2002 | 23.28 | 23.38 | 22.69 | 22.74 | 17,635,538 | -0.49(-2.13%) |
May 31, 2002 | 23.05 | 23.54 | 23.04 | 23.24 | 20,876,598 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.77 | 22.90 | 23,775,734 | -0.55(-2.36%) |
May 29, 2002 | 23.11 | 23.52 | 22.99 | 23.45 | 17,164,748 | +0.27(+1.15%) |
May 28, 2002 | 23.28 | 23.34 | 23.02 | 23.19 | 14,894,477 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.92 | 23.29 | 23.41 | 13,449,118 | -0.39(-1.64%) |
May 23, 2002 | 23.72 | 23.88 | 23.45 | 23.80 | 18,968,010 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.19 | 23.53 | 14,310,285 | +0.38(+1.66%) |
May 21, 2002 | 23.16 | 23.41 | 23.12 | 23.15 | 16,418,357 | +0.10(+0.45%) |
May 20, 2002 | 23.25 | 23.28 | 22.99 | 23.04 | 13,843,276 | -0.36(-1.52%) |
May 17, 2002 | 23.44 | 23.50 | 23.13 | 23.40 | 17,145,504 | -0.04(-0.17%) |
May 16, 2002 | 23.25 | 23.50 | 23.25 | 23.44 | 13,594,135 | +0.33(+1.41%) |
May 15, 2002 | 23.28 | 23.43 | 22.99 | 23.11 | 16,981,244 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.32 | 23.62 | 16,866,982 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.34 | 22.51 | 23.29 | 15,310,627 | +0.61(+2.70%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,527,981 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.91 | 14,351,351 | -0.38(-1.62%) |
May 08, 2002 | 22.61 | 23.37 | 22.61 | 23.29 | 21,624,018 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.72 | 22.76 | 15,234,511 | -0.09(-0.38%) |
May 06, 2002 | 23.35 | 23.38 | 22.77 | 22.84 | 16,480,729 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.94 | 23.40 | 23.62 | 18,989,660 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.46 | 23.75 | 15,908,049 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.10 | 23.68 | 16,968,700 | +0.30(+1.29%) |
Apr 30, 2002 | 23.28 | 23.69 | 23.22 | 23.38 | 21,846,528 | +0.27(+1.18%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.05 | 23.11 | 17,241,552 | -0.17(-0.75%) |
Apr 26, 2002 | 23.63 | 23.69 | 23.16 | 23.28 | 17,262,170 | -0.31(-1.33%) |
Apr 25, 2002 | 23.34 | 23.72 | 23.29 | 23.59 | 20,044,640 | +0.14(+0.60%) |
Apr 24, 2002 | 23.89 | 23.96 | 23.40 | 23.45 | 22,511,990 | -0.61(-2.54%) |
Apr 23, 2002 | 23.57 | 24.19 | 23.52 | 24.07 | 32,939,636 | -0.29(-1.19%) |
Apr 22, 2002 | 24.71 | 24.73 | 24.23 | 24.36 | 14,864,065 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.48 | 24.75 | 14,763,549 | +0.03(+0.14%) |
Apr 18, 2002 | 24.75 | 24.88 | 24.47 | 24.71 | 16,534,852 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.40 | 24.57 | 16,136,571 | -0.03(-0.14%) |
Apr 16, 2002 | 24.44 | 24.73 | 24.39 | 24.61 | 18,107,702 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.62 | 24.21 | 24.21 | 19,471,274 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.01 | 24.04 | 22,386,216 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.11 | 24.64 | 24.68 | 14,891,556 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.13 | 24.73 | 25.13 | 17,881,928 | +0.27(+1.08%) |
Apr 09, 2002 | 24.85 | 24.97 | 24.72 | 24.86 | 15,903,066 | -0.30(-1.20%) |
Apr 08, 2002 | 25.23 | 25.43 | 25.04 | 25.17 | 16,001,863 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.59 | 24.59 | 24.81 | 19,514,400 | -0.30(-1.20%) |
Apr 04, 2002 | 25.67 | 25.67 | 25.00 | 25.11 | 23,653,226 | -0.31(-1.24%) |
Apr 03, 2002 | 25.83 | 25.84 | 25.26 | 25.43 | 22,019,380 | -0.40(-1.55%) |
Apr 02, 2002 | 25.55 | 25.94 | 25.53 | 25.83 | 15,441,040 | +0.32(+1.25%) |