Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.31 | 22.82 | 22.30 | 22.77 | 24,767,768 | +0.37(+1.66%) |
Jun 27, 2002 | 22.11 | 22.40 | 21.87 | 22.40 | 20,025,536 | +0.45(+2.03%) |
Jun 26, 2002 | 22.03 | 22.14 | 21.64 | 21.95 | 25,504,822 | -0.08(-0.38%) |
Jun 25, 2002 | 22.40 | 22.58 | 21.89 | 22.03 | 24,310,188 | -0.22(-1.00%) |
Jun 24, 2002 | 21.84 | 22.32 | 21.84 | 22.26 | 23,813,966 | +0.42(+1.91%) |
Jun 21, 2002 | 21.70 | 22.25 | 21.70 | 21.84 | 44,727,524 | -0.27(-1.23%) |
Jun 20, 2002 | 21.93 | 22.30 | 21.93 | 22.11 | 21,907,978 | +0.21(+0.94%) |
Jun 19, 2002 | 22.23 | 22.30 | 21.69 | 21.91 | 15,222,556 | -0.31(-1.40%) |
Jun 18, 2002 | 22.26 | 22.35 | 22.08 | 22.22 | 15,332,368 | -0.06(-0.25%) |
Jun 17, 2002 | 21.95 | 22.37 | 21.89 | 22.27 | 19,052,324 | +0.49(+2.25%) |
Jun 14, 2002 | 21.87 | 21.89 | 21.42 | 21.78 | 19,157,462 | -0.12(-0.53%) |
Jun 13, 2002 | 21.89 | 22.20 | 21.82 | 21.90 | 17,275,378 | -0.19(-0.86%) |
Jun 12, 2002 | 21.81 | 22.23 | 21.78 | 22.09 | 19,896,314 | +0.37(+1.72%) |
Jun 11, 2002 | 22.11 | 22.11 | 21.66 | 21.72 | 18,195,212 | -0.06(-0.26%) |
Jun 10, 2002 | 21.93 | 22.01 | 21.68 | 21.77 | 13,761,569 | -0.16(-0.74%) |
Jun 07, 2002 | 21.78 | 22.14 | 21.76 | 21.93 | 19,524,462 | +0.15(+0.69%) |
Jun 06, 2002 | 22.25 | 22.35 | 21.65 | 21.78 | 19,179,210 | -0.23(-1.04%) |
Jun 05, 2002 | 21.69 | 22.09 | 21.54 | 22.01 | 22,851,536 | +0.18(+0.84%) |
Jun 04, 2002 | 21.74 | 22.06 | 21.56 | 21.83 | 18,162,862 | +0.08(+0.38%) |
Jun 03, 2002 | 22.26 | 22.35 | 21.69 | 21.74 | 18,446,828 | -0.47(-2.13%) |
May 31, 2002 | 22.03 | 22.50 | 22.02 | 22.22 | 21,836,988 | +0.32(+1.47%) |
May 30, 2002 | 22.17 | 22.42 | 21.77 | 21.89 | 24,869,492 | -0.53(-2.36%) |
May 29, 2002 | 22.09 | 22.49 | 21.98 | 22.42 | 17,954,380 | +0.26(+1.15%) |
May 28, 2002 | 22.26 | 22.31 | 22.01 | 22.17 | 15,579,670 | -0.22(-0.97%) |
May 27, 2002 | 22.81 | 22.87 | 22.26 | 22.38 | 14,067,821 | +0.00(+0.00%) |
May 24, 2002 | 22.81 | 22.87 | 22.26 | 22.38 | 14,067,821 | -0.37(-1.64%) |
May 23, 2002 | 22.67 | 22.83 | 22.42 | 22.76 | 19,840,598 | +0.26(+1.16%) |
May 22, 2002 | 22.27 | 22.58 | 22.17 | 22.50 | 14,968,604 | +0.37(+1.66%) |
May 21, 2002 | 22.14 | 22.38 | 22.11 | 22.13 | 17,173,654 | +0.10(+0.45%) |
May 20, 2002 | 22.23 | 22.26 | 21.98 | 22.03 | 14,480,111 | -0.34(-1.52%) |
May 17, 2002 | 22.41 | 22.46 | 22.11 | 22.37 | 17,934,252 | -0.04(-0.17%) |
May 16, 2002 | 22.23 | 22.47 | 22.22 | 22.41 | 14,219,509 | +0.31(+1.41%) |
May 15, 2002 | 22.26 | 22.40 | 21.98 | 22.09 | 17,762,434 | -0.48(-2.14%) |
May 14, 2002 | 22.52 | 22.69 | 22.30 | 22.58 | 17,642,916 | +0.32(+1.42%) |
May 13, 2002 | 21.60 | 22.31 | 21.52 | 22.26 | 16,014,965 | +0.58(+2.69%) |
May 10, 2002 | 22.14 | 22.14 | 21.56 | 21.68 | 16,242,317 | -0.22(-1.02%) |
May 09, 2002 | 22.12 | 22.17 | 21.84 | 21.90 | 15,011,558 | -0.36(-1.62%) |
May 08, 2002 | 21.62 | 22.34 | 21.62 | 22.26 | 22,618,792 | +0.51(+2.33%) |
May 07, 2002 | 21.97 | 22.00 | 21.72 | 21.76 | 15,935,347 | -0.08(-0.38%) |
May 06, 2002 | 22.32 | 22.35 | 21.77 | 21.84 | 17,238,894 | -0.75(-3.30%) |
May 03, 2002 | 22.78 | 22.88 | 22.37 | 22.58 | 19,863,244 | -0.12(-0.51%) |
May 02, 2002 | 22.58 | 22.73 | 22.43 | 22.70 | 16,639,870 | +0.06(+0.27%) |
May 01, 2002 | 22.20 | 22.64 | 22.08 | 22.64 | 17,749,314 | +0.29(+1.29%) |
Apr 30, 2002 | 22.26 | 22.65 | 22.20 | 22.35 | 22,851,536 | +0.26(+1.18%) |
Apr 29, 2002 | 22.26 | 22.46 | 22.03 | 22.09 | 18,034,718 | -0.17(-0.75%) |
Apr 26, 2002 | 22.59 | 22.65 | 22.14 | 22.26 | 18,056,286 | -0.30(-1.33%) |
Apr 25, 2002 | 22.31 | 22.67 | 22.26 | 22.56 | 20,966,758 | +0.13(+0.60%) |
Apr 24, 2002 | 22.84 | 22.91 | 22.37 | 22.42 | 23,547,614 | -0.58(-2.54%) |
Apr 23, 2002 | 22.53 | 23.12 | 22.49 | 23.01 | 34,454,964 | -0.28(-1.19%) |
Apr 22, 2002 | 23.62 | 23.65 | 23.17 | 23.29 | 15,547,859 | -0.37(-1.58%) |
Apr 19, 2002 | 23.62 | 23.73 | 23.40 | 23.66 | 15,442,719 | +0.03(+0.14%) |
Apr 18, 2002 | 23.66 | 23.79 | 23.40 | 23.62 | 17,295,508 | +0.13(+0.57%) |
Apr 17, 2002 | 23.64 | 23.78 | 23.32 | 23.49 | 16,878,904 | -0.03(-0.14%) |
Apr 16, 2002 | 23.36 | 23.65 | 23.31 | 23.52 | 18,940,714 | +0.38(+1.63%) |
Apr 15, 2002 | 23.42 | 23.54 | 23.15 | 23.15 | 20,367,014 | +0.17(+0.73%) |
Apr 12, 2002 | 23.34 | 23.42 | 22.95 | 22.98 | 23,416,054 | -0.61(-2.59%) |
Apr 11, 2002 | 24.00 | 24.00 | 23.56 | 23.59 | 15,576,615 | -0.43(-1.81%) |
Apr 10, 2002 | 23.65 | 24.03 | 23.65 | 24.03 | 18,704,554 | +0.26(+1.08%) |
Apr 09, 2002 | 23.76 | 23.88 | 23.63 | 23.77 | 16,634,658 | -0.29(-1.20%) |
Apr 08, 2002 | 24.12 | 24.31 | 23.94 | 24.06 | 16,738,000 | +0.34(+1.43%) |
Apr 05, 2002 | 23.98 | 24.47 | 23.51 | 23.72 | 20,412,124 | -0.29(-1.21%) |
Apr 04, 2002 | 24.54 | 24.54 | 23.90 | 24.01 | 24,741,348 | -0.30(-1.24%) |
Apr 03, 2002 | 24.69 | 24.70 | 24.15 | 24.31 | 23,032,340 | -0.38(-1.55%) |
Apr 02, 2002 | 24.43 | 24.80 | 24.41 | 24.69 | 16,151,376 | +0.31(+1.25%) |