Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.82 | 26.69 | 25.82 | 26.41 | 3,030,711 | +0.63(+2.43%) |
Jun 27, 2002 | 26.06 | 26.54 | 25.74 | 25.78 | 4,156,596 | -0.27(-1.04%) |
Jun 26, 2002 | 24.92 | 26.10 | 24.91 | 26.05 | 3,792,039 | +0.80(+3.16%) |
Jun 25, 2002 | 26.17 | 26.50 | 25.12 | 25.25 | 4,317,205 | -1.25(-4.71%) |
Jun 21, 2002 | 26.56 | 26.73 | 26.06 | 26.50 | 4,533,205 | -0.06(-0.21%) |
Jun 20, 2002 | 25.54 | 26.75 | 25.52 | 26.56 | 8,650,171 | +1.02(+4.00%) |
Jun 19, 2002 | 24.83 | 25.98 | 24.83 | 25.54 | 8,273,330 | +0.81(+3.28%) |
Jun 18, 2002 | 24.17 | 24.73 | 24.12 | 24.72 | 3,946,159 | +0.78(+3.24%) |
Jun 17, 2002 | 23.11 | 23.99 | 23.00 | 23.95 | 2,747,038 | +0.91(+3.93%) |
Jun 14, 2002 | 22.61 | 23.13 | 22.26 | 23.04 | 3,320,178 | -0.30(-1.28%) |
Jun 12, 2002 | 23.08 | 23.35 | 22.96 | 23.34 | 1,332,613 | +0.26(+1.14%) |
Jun 11, 2002 | 23.24 | 23.46 | 23.04 | 23.08 | 1,191,240 | -0.03(-0.13%) |
Jun 10, 2002 | 23.34 | 23.55 | 23.08 | 23.11 | 1,544,441 | -0.20(-0.85%) |
Jun 07, 2002 | 22.65 | 23.47 | 22.59 | 23.30 | 1,443,162 | +0.28(+1.24%) |
Jun 06, 2002 | 22.63 | 23.20 | 22.58 | 23.02 | 2,269,151 | +0.53(+2.36%) |
Jun 05, 2002 | 21.92 | 22.56 | 21.73 | 22.49 | 2,822,823 | -1.12(-4.75%) |
May 31, 2002 | 23.26 | 23.67 | 23.26 | 23.61 | 1,330,759 | +0.14(+0.59%) |
May 28, 2002 | 24.01 | 24.03 | 23.34 | 23.47 | 1,541,892 | -0.41(-1.73%) |
May 27, 2002 | 23.30 | 23.99 | 23.07 | 23.89 | 1,740,277 | +0.00(+0.00%) |
May 24, 2002 | 23.30 | 23.99 | 23.07 | 23.89 | 1,732,861 | +0.63(+2.73%) |
May 23, 2002 | 22.95 | 23.26 | 22.57 | 23.25 | 1,858,474 | +0.38(+1.68%) |
May 22, 2002 | 22.92 | 23.24 | 22.65 | 22.87 | 1,736,338 | -0.09(-0.39%) |
May 21, 2002 | 23.51 | 23.52 | 22.87 | 22.96 | 2,222,800 | -0.52(-2.22%) |
May 20, 2002 | 23.77 | 23.90 | 23.36 | 23.48 | 1,236,202 | -0.24(-1.00%) |
May 17, 2002 | 23.26 | 23.72 | 22.98 | 23.72 | 1,481,171 | +0.62(+2.69%) |
May 16, 2002 | 23.65 | 23.65 | 23.04 | 23.10 | 3,641,164 | -0.81(-3.38%) |
May 15, 2002 | 24.27 | 24.47 | 23.87 | 23.90 | 1,852,912 | -0.48(-1.98%) |
May 14, 2002 | 23.54 | 24.46 | 23.33 | 24.39 | 2,096,954 | +0.85(+3.59%) |
May 13, 2002 | 23.69 | 23.90 | 23.21 | 23.54 | 1,869,367 | -0.02(-0.07%) |
May 10, 2002 | 24.23 | 24.29 | 23.56 | 23.56 | 1,308,279 | -0.57(-2.38%) |
May 09, 2002 | 24.13 | 24.38 | 23.82 | 24.13 | 1,741,900 | +0.00(+0.00%) |
May 08, 2002 | 24.42 | 24.59 | 23.74 | 24.13 | 2,098,577 | -0.09(-0.36%) |
May 07, 2002 | 24.01 | 24.49 | 23.97 | 24.22 | 1,454,750 | +0.27(+1.13%) |
May 06, 2002 | 24.86 | 25.09 | 23.94 | 23.95 | 2,289,314 | -0.91(-3.66%) |
May 03, 2002 | 24.71 | 24.86 | 24.40 | 24.86 | 185,407 | +0.09(+0.38%) |
May 02, 2002 | 24.34 | 24.81 | 23.84 | 24.76 | 2,738,695 | +0.32(+1.32%) |
May 01, 2002 | 24.10 | 24.52 | 23.67 | 24.44 | 1,827,882 | +0.47(+1.98%) |
Apr 30, 2002 | 24.06 | 24.44 | 23.80 | 23.96 | 1,505,506 | -0.03(-0.14%) |
Apr 29, 2002 | 23.60 | 24.31 | 23.60 | 24.00 | 1,748,852 | +0.40(+1.68%) |
Apr 26, 2002 | 24.35 | 24.51 | 23.55 | 23.60 | 2,393,606 | -0.75(-3.07%) |
Apr 25, 2002 | 24.45 | 24.55 | 23.87 | 24.35 | 2,027,195 | -0.09(-0.39%) |
Apr 24, 2002 | 24.60 | 24.89 | 24.01 | 24.44 | 2,920,162 | -0.09(-0.35%) |
Apr 23, 2002 | 23.76 | 24.89 | 23.73 | 24.53 | 4,994,637 | +0.91(+3.85%) |
Apr 22, 2002 | 23.04 | 23.62 | 23.00 | 23.62 | 3,397,122 | +0.62(+2.70%) |
Apr 19, 2002 | 22.78 | 23.06 | 22.57 | 23.00 | 1,713,857 | +0.12(+0.53%) |
Apr 18, 2002 | 23.26 | 23.30 | 22.29 | 22.88 | 2,351,426 | -0.38(-1.65%) |
Apr 17, 2002 | 23.19 | 23.62 | 22.94 | 23.26 | 2,147,941 | +0.10(+0.43%) |
Apr 16, 2002 | 23.17 | 23.27 | 22.80 | 23.16 | 2,858,051 | -0.41(-1.76%) |
Apr 15, 2002 | 23.30 | 23.90 | 23.05 | 23.58 | 3,033,724 | +0.01(+0.05%) |
Apr 12, 2002 | 23.08 | 23.57 | 22.93 | 23.56 | 1,302,485 | +0.52(+2.27%) |
Apr 11, 2002 | 23.54 | 23.67 | 22.97 | 23.04 | 1,969,255 | -0.56(-2.38%) |
Apr 10, 2002 | 24.02 | 24.24 | 23.36 | 23.60 | 2,438,104 | -0.35(-1.48%) |
Apr 09, 2002 | 23.34 | 23.99 | 23.17 | 23.96 | 23,175 | +0.70(+3.01%) |
Apr 08, 2002 | 22.14 | 23.38 | 22.05 | 23.26 | 3,297,234 | +0.85(+3.79%) |
Apr 05, 2002 | 22.32 | 22.65 | 22.01 | 22.41 | 1,571,093 | +0.19(+0.85%) |
Apr 04, 2002 | 22.52 | 22.80 | 22.11 | 22.22 | 2,364,636 | -0.38(-1.70%) |
Apr 03, 2002 | 22.14 | 22.70 | 22.09 | 22.60 | 1,950,483 | +0.47(+2.11%) |
Apr 02, 2002 | 22.05 | 22.63 | 21.86 | 22.14 | 2,737,768 | -0.18(-0.81%) |