Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.14 | 23.68 | 23.13 | 23.62 | 23,877,132 | +0.39(+1.66%) |
Jun 27, 2002 | 22.94 | 23.23 | 22.68 | 23.23 | 19,305,428 | +0.46(+2.03%) |
Jun 26, 2002 | 22.86 | 22.97 | 22.45 | 22.77 | 24,587,682 | -0.09(-0.38%) |
Jun 25, 2002 | 23.23 | 23.42 | 22.71 | 22.86 | 23,436,006 | -0.23(-1.00%) |
Jun 24, 2002 | 22.65 | 23.16 | 22.65 | 23.09 | 22,957,628 | +0.43(+1.91%) |
Jun 21, 2002 | 22.51 | 23.07 | 22.51 | 22.65 | 43,119,144 | -0.28(-1.23%) |
Jun 20, 2002 | 22.75 | 23.13 | 22.75 | 22.94 | 21,120,180 | +0.21(+0.94%) |
Jun 19, 2002 | 23.06 | 23.13 | 22.50 | 22.72 | 14,675,161 | -0.32(-1.40%) |
Jun 18, 2002 | 23.09 | 23.18 | 22.91 | 23.05 | 14,781,024 | -0.06(-0.25%) |
Jun 17, 2002 | 22.77 | 23.20 | 22.71 | 23.10 | 18,367,212 | +0.51(+2.25%) |
Jun 14, 2002 | 22.68 | 22.71 | 22.22 | 22.60 | 18,468,570 | -0.12(-0.53%) |
Jun 13, 2002 | 22.71 | 23.03 | 22.64 | 22.72 | 16,654,165 | -0.20(-0.86%) |
Jun 12, 2002 | 22.62 | 23.06 | 22.59 | 22.91 | 19,180,852 | +0.39(+1.72%) |
Jun 11, 2002 | 22.93 | 22.94 | 22.47 | 22.53 | 17,540,922 | -0.06(-0.26%) |
Jun 10, 2002 | 22.75 | 22.83 | 22.49 | 22.58 | 13,266,710 | -0.17(-0.74%) |
Jun 07, 2002 | 22.60 | 22.97 | 22.57 | 22.75 | 18,822,372 | +0.16(+0.69%) |
Jun 06, 2002 | 23.07 | 23.18 | 22.46 | 22.60 | 18,489,534 | -0.24(-1.04%) |
Jun 05, 2002 | 22.50 | 22.91 | 22.34 | 22.83 | 22,029,808 | +0.19(+0.84%) |
Jun 04, 2002 | 22.55 | 22.88 | 22.36 | 22.64 | 17,509,736 | +0.09(+0.38%) |
Jun 03, 2002 | 23.09 | 23.18 | 22.50 | 22.56 | 17,783,490 | -0.49(-2.13%) |
May 31, 2002 | 22.86 | 23.34 | 22.84 | 23.05 | 21,051,740 | +0.33(+1.47%) |
May 30, 2002 | 23.00 | 23.26 | 22.58 | 22.71 | 23,975,198 | -0.55(-2.36%) |
May 29, 2002 | 22.91 | 23.33 | 22.80 | 23.26 | 17,308,750 | +0.27(+1.15%) |
May 28, 2002 | 23.09 | 23.14 | 22.83 | 22.99 | 15,019,433 | -0.23(-0.97%) |
May 27, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | +0.00(+0.00%) |
May 24, 2002 | 23.66 | 23.72 | 23.09 | 23.22 | 13,561,949 | -0.39(-1.64%) |
May 23, 2002 | 23.52 | 23.68 | 23.26 | 23.61 | 19,127,140 | +0.27(+1.16%) |
May 22, 2002 | 23.10 | 23.43 | 22.99 | 23.33 | 14,430,341 | +0.38(+1.66%) |
May 21, 2002 | 22.97 | 23.21 | 22.93 | 22.95 | 16,556,098 | +0.10(+0.45%) |
May 20, 2002 | 23.06 | 23.09 | 22.80 | 22.85 | 13,959,413 | -0.35(-1.52%) |
May 17, 2002 | 23.25 | 23.30 | 22.94 | 23.20 | 17,289,346 | -0.04(-0.17%) |
May 16, 2002 | 23.06 | 23.31 | 23.05 | 23.24 | 13,708,183 | +0.32(+1.41%) |
May 15, 2002 | 23.09 | 23.23 | 22.80 | 22.92 | 17,123,706 | -0.50(-2.14%) |
May 14, 2002 | 23.36 | 23.54 | 23.13 | 23.42 | 17,008,486 | +0.33(+1.42%) |
May 13, 2002 | 22.41 | 23.14 | 22.32 | 23.09 | 15,439,075 | +0.61(+2.69%) |
May 10, 2002 | 22.97 | 22.97 | 22.36 | 22.49 | 15,658,252 | -0.23(-1.02%) |
May 09, 2002 | 22.94 | 23.00 | 22.65 | 22.72 | 14,471,750 | -0.38(-1.62%) |
May 08, 2002 | 22.42 | 23.17 | 22.42 | 23.09 | 21,805,432 | +0.53(+2.33%) |
May 07, 2002 | 22.79 | 22.82 | 22.53 | 22.57 | 15,362,320 | -0.09(-0.38%) |
May 06, 2002 | 23.16 | 23.18 | 22.58 | 22.65 | 16,618,993 | -0.77(-3.30%) |
May 03, 2002 | 23.63 | 23.74 | 23.21 | 23.43 | 19,148,972 | -0.12(-0.51%) |
May 02, 2002 | 23.43 | 23.58 | 23.27 | 23.55 | 16,041,509 | +0.06(+0.27%) |
May 01, 2002 | 23.03 | 23.48 | 22.91 | 23.48 | 17,111,058 | +0.30(+1.29%) |
Apr 30, 2002 | 23.09 | 23.49 | 23.02 | 23.18 | 22,029,808 | +0.27(+1.18%) |
Apr 29, 2002 | 23.09 | 23.29 | 22.86 | 22.91 | 17,386,200 | -0.17(-0.75%) |
Apr 26, 2002 | 23.43 | 23.50 | 22.97 | 23.09 | 17,406,990 | -0.31(-1.33%) |
Apr 25, 2002 | 23.14 | 23.52 | 23.09 | 23.40 | 20,212,804 | +0.14(+0.60%) |
Apr 24, 2002 | 23.69 | 23.76 | 23.20 | 23.26 | 22,700,854 | -0.61(-2.54%) |
Apr 23, 2002 | 23.37 | 23.99 | 23.33 | 23.87 | 33,215,982 | -0.29(-1.19%) |
Apr 22, 2002 | 24.50 | 24.53 | 24.03 | 24.15 | 14,988,766 | -0.39(-1.58%) |
Apr 19, 2002 | 24.51 | 24.62 | 24.28 | 24.54 | 14,887,407 | +0.03(+0.14%) |
Apr 18, 2002 | 24.54 | 24.67 | 24.27 | 24.51 | 16,673,570 | +0.14(+0.57%) |
Apr 17, 2002 | 24.52 | 24.67 | 24.19 | 24.37 | 16,271,948 | -0.03(-0.14%) |
Apr 16, 2002 | 24.23 | 24.53 | 24.18 | 24.40 | 18,259,616 | +0.39(+1.63%) |
Apr 15, 2002 | 24.30 | 24.41 | 24.01 | 24.01 | 19,634,626 | +0.17(+0.73%) |
Apr 12, 2002 | 24.21 | 24.30 | 23.81 | 23.84 | 22,574,024 | -0.63(-2.59%) |
Apr 11, 2002 | 24.89 | 24.90 | 24.44 | 24.47 | 15,016,488 | -0.45(-1.81%) |
Apr 10, 2002 | 24.53 | 24.92 | 24.53 | 24.92 | 18,031,948 | +0.27(+1.08%) |
Apr 09, 2002 | 24.64 | 24.77 | 24.51 | 24.66 | 16,036,484 | -0.30(-1.20%) |
Apr 08, 2002 | 25.02 | 25.22 | 24.84 | 24.96 | 16,136,110 | +0.35(+1.43%) |
Apr 05, 2002 | 24.88 | 25.38 | 24.39 | 24.60 | 19,678,116 | -0.30(-1.21%) |
Apr 04, 2002 | 25.45 | 25.45 | 24.79 | 24.90 | 23,851,662 | -0.31(-1.24%) |
Apr 03, 2002 | 25.61 | 25.63 | 25.05 | 25.22 | 22,204,110 | -0.40(-1.55%) |
Apr 02, 2002 | 25.34 | 25.72 | 25.32 | 25.61 | 15,570,581 | +0.32(+1.25%) |