Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.64 | 27.25 | 26.64 | 26.69 | 4,010,960 | -0.27(-0.99%) |
Jun 27, 2002 | 26.54 | 27.03 | 26.34 | 26.96 | 2,677,344 | +0.43(+1.60%) |
Jun 26, 2002 | 26.38 | 26.77 | 26.31 | 26.54 | 3,963,167 | -0.46(-1.71%) |
Jun 25, 2002 | 27.42 | 27.61 | 26.90 | 27.00 | 3,062,869 | -0.43(-1.58%) |
Jun 21, 2002 | 27.07 | 27.68 | 27.07 | 27.43 | 4,053,903 | +0.42(+1.55%) |
Jun 20, 2002 | 27.03 | 27.25 | 26.82 | 27.01 | 2,534,521 | -0.25(-0.93%) |
Jun 19, 2002 | 27.21 | 27.53 | 27.02 | 27.27 | 2,401,810 | -0.15(-0.55%) |
Jun 18, 2002 | 27.11 | 27.46 | 27.07 | 27.42 | 2,996,929 | +0.28(+1.04%) |
Jun 17, 2002 | 26.62 | 27.28 | 26.43 | 27.14 | 2,873,362 | +0.87(+3.30%) |
Jun 14, 2002 | 26.24 | 26.59 | 25.92 | 26.27 | 6,618,208 | -0.72(-2.67%) |
Jun 12, 2002 | 26.60 | 27.03 | 26.60 | 26.99 | 3,348,931 | +0.09(+0.35%) |
Jun 11, 2002 | 27.47 | 27.61 | 26.86 | 26.90 | 2,485,204 | -0.61(-2.20%) |
Jun 10, 2002 | 27.11 | 27.85 | 26.99 | 27.50 | 3,118,973 | +0.34(+1.25%) |
Jun 07, 2002 | 27.07 | 27.20 | 26.87 | 27.16 | 6,302,363 | +0.09(+0.35%) |
Jun 06, 2002 | 27.27 | 27.47 | 27.05 | 27.07 | 2,514,573 | -0.07(-0.24%) |
Jun 05, 2002 | 27.30 | 27.46 | 27.03 | 27.14 | 2,396,962 | -0.64(-2.31%) |
May 31, 2002 | 27.83 | 28.12 | 27.78 | 27.78 | 2,949,830 | +0.13(+0.47%) |
May 28, 2002 | 27.94 | 27.94 | 27.45 | 27.65 | 1,309,927 | -0.11(-0.39%) |
May 27, 2002 | 27.94 | 28.04 | 27.70 | 27.76 | 1,927,903 | +0.00(+0.00%) |
May 24, 2002 | 27.94 | 28.04 | 27.70 | 27.76 | 1,927,903 | -0.06(-0.21%) |
May 23, 2002 | 27.79 | 28.15 | 27.61 | 27.81 | 2,025,982 | +0.02(+0.08%) |
May 22, 2002 | 27.43 | 27.86 | 27.37 | 27.79 | 1,937,462 | +0.38(+1.37%) |
May 21, 2002 | 27.29 | 27.52 | 27.21 | 27.42 | 3,543,010 | -0.37(-1.33%) |
May 20, 2002 | 28.41 | 28.42 | 27.78 | 27.78 | 3,096,532 | -0.58(-2.06%) |
May 17, 2002 | 28.30 | 28.51 | 28.24 | 28.37 | 3,590,663 | +0.21(+0.74%) |
May 16, 2002 | 28.15 | 28.22 | 27.58 | 28.16 | 2,360,944 | -0.05(-0.18%) |
May 15, 2002 | 28.43 | 28.56 | 28.14 | 28.21 | 2,585,222 | -0.23(-0.81%) |
May 14, 2002 | 28.33 | 28.59 | 28.13 | 28.44 | 2,355,542 | +0.20(+0.72%) |
May 13, 2002 | 28.12 | 28.31 | 27.94 | 28.24 | 3,067,718 | +0.38(+1.35%) |
May 10, 2002 | 28.23 | 28.30 | 27.86 | 27.86 | 2,492,962 | -0.26(-0.92%) |
May 09, 2002 | 27.83 | 28.61 | 27.81 | 28.12 | 2,572,478 | +0.04(+0.15%) |
May 08, 2002 | 28.23 | 28.30 | 28.07 | 28.08 | 415,586 | -0.04(-0.13%) |
May 07, 2002 | 28.15 | 28.28 | 27.98 | 28.12 | 2,426,745 | -0.04(-0.13%) |
May 06, 2002 | 28.44 | 28.87 | 28.15 | 28.15 | 27,705 | -0.47(-1.64%) |
May 03, 2002 | 28.66 | 28.80 | 28.42 | 28.62 | 2,143,593 | -0.15(-0.53%) |
May 02, 2002 | 28.31 | 28.82 | 28.30 | 28.77 | 2,694,521 | +0.35(+1.22%) |
May 01, 2002 | 28.55 | 28.68 | 27.97 | 28.43 | 3,021,726 | -0.26(-0.91%) |
Apr 30, 2002 | 28.77 | 28.94 | 28.49 | 28.69 | 2,788,167 | +0.14(+0.51%) |
Apr 29, 2002 | 28.74 | 28.79 | 28.46 | 28.54 | 2,334,485 | -0.30(-1.05%) |
Apr 26, 2002 | 28.59 | 28.93 | 28.55 | 28.85 | 2,205,238 | +0.17(+0.60%) |
Apr 25, 2002 | 28.89 | 28.98 | 28.23 | 28.67 | 3,208,878 | -0.40(-1.37%) |
Apr 24, 2002 | 29.25 | 29.38 | 29.00 | 29.07 | 1,813,479 | +0.00(+0.00%) |
Apr 23, 2002 | 29.24 | 29.39 | 29.06 | 29.07 | 3,041,536 | -0.24(-0.81%) |
Apr 22, 2002 | 29.38 | 29.65 | 29.26 | 29.31 | 2,549,759 | +0.01(+0.02%) |
Apr 19, 2002 | 29.16 | 29.68 | 29.12 | 29.30 | 23,951,612 | +0.22(+0.77%) |
Apr 18, 2002 | 29.25 | 29.62 | 28.82 | 29.08 | 5,193,164 | -0.56(-1.90%) |
Apr 17, 2002 | 28.51 | 29.78 | 28.51 | 29.64 | 7,625,866 | +1.45(+5.15%) |
Apr 16, 2002 | 27.94 | 28.28 | 27.92 | 28.19 | 2,034,155 | +0.29(+1.03%) |
Apr 15, 2002 | 28.30 | 28.37 | 27.65 | 27.90 | 1,952,977 | -0.40(-1.43%) |
Apr 12, 2002 | 27.99 | 28.33 | 27.90 | 28.30 | 2,134,588 | +0.21(+0.74%) |
Apr 11, 2002 | 28.31 | 28.37 | 27.90 | 28.10 | 2,688,426 | -0.22(-0.76%) |
Apr 10, 2002 | 28.33 | 28.41 | 28.12 | 28.31 | 2,922,817 | -0.11(-0.38%) |
Apr 09, 2002 | 28.01 | 28.51 | 27.94 | 28.42 | 4,158,908 | +0.50(+1.78%) |
Apr 08, 2002 | 27.43 | 27.94 | 27.42 | 27.92 | 2,146,502 | +0.18(+0.65%) |
Apr 05, 2002 | 27.61 | 27.97 | 27.61 | 27.74 | 2,141,515 | +0.17(+0.63%) |
Apr 04, 2002 | 27.43 | 27.86 | 27.42 | 27.57 | 2,932,652 | +0.32(+1.19%) |
Apr 03, 2002 | 27.29 | 27.50 | 27.07 | 27.24 | 3,224,532 | -0.04(-0.13%) |
Apr 02, 2002 | 27.22 | 27.55 | 27.14 | 27.28 | 2,646,175 | +0.06(+0.21%) |