Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 24.77 | 25.29 | 24.70 | 24.74 | 3,118,437 | -0.11(-0.44%) |
Jun 27, 2002 | 24.19 | 24.92 | 24.11 | 24.85 | 3,962,272 | +0.87(+3.64%) |
Jun 26, 2002 | 23.64 | 24.36 | 23.49 | 23.98 | 4,687,411 | -0.62(-2.53%) |
Jun 25, 2002 | 25.07 | 25.43 | 24.60 | 24.60 | 2,955,537 | -0.10(-0.42%) |
Jun 21, 2002 | 24.21 | 24.76 | 24.21 | 24.70 | 5,208,719 | -0.02(-0.09%) |
Jun 20, 2002 | 25.21 | 25.43 | 24.57 | 24.72 | 3,420,226 | -0.66(-2.60%) |
Jun 19, 2002 | 25.54 | 25.71 | 25.26 | 25.38 | 3,403,172 | -0.49(-1.90%) |
Jun 18, 2002 | 25.51 | 26.17 | 25.37 | 25.87 | 3,485,031 | -0.01(-0.06%) |
Jun 17, 2002 | 24.92 | 25.91 | 24.92 | 25.89 | 3,742,479 | +1.30(+5.28%) |
Jun 14, 2002 | 24.11 | 24.81 | 23.46 | 24.59 | 4,411,817 | -0.09(-0.36%) |
Jun 12, 2002 | 24.37 | 24.74 | 24.19 | 24.68 | 5,984,884 | +0.31(+1.26%) |
Jun 11, 2002 | 25.07 | 25.43 | 24.22 | 24.37 | 4,037,855 | -0.56(-2.23%) |
Jun 10, 2002 | 24.77 | 25.18 | 24.55 | 24.93 | 2,114,294 | +0.10(+0.38%) |
Jun 07, 2002 | 24.63 | 25.10 | 24.59 | 24.83 | 2,897,826 | -0.01(-0.06%) |
Jun 06, 2002 | 25.21 | 25.32 | 24.79 | 24.85 | 4,171,559 | -0.81(-3.14%) |
Jun 05, 2002 | 25.62 | 25.76 | 25.29 | 25.65 | 2,560,292 | -0.95(-3.58%) |
May 31, 2002 | 26.39 | 27.00 | 26.39 | 26.61 | 2,264,097 | +0.17(+0.64%) |
May 28, 2002 | 26.82 | 26.82 | 26.09 | 26.44 | 3,032,484 | -0.31(-1.15%) |
May 27, 2002 | 26.97 | 27.13 | 26.61 | 26.75 | 2,250,044 | +0.00(+0.00%) |
May 24, 2002 | 26.97 | 27.13 | 26.61 | 26.75 | 2,248,953 | -0.30(-1.11%) |
May 23, 2002 | 27.16 | 27.35 | 26.92 | 27.05 | 2,285,517 | +0.12(+0.44%) |
May 22, 2002 | 27.30 | 27.41 | 26.72 | 26.93 | 2,016,472 | -0.22(-0.81%) |
May 21, 2002 | 27.49 | 27.81 | 27.11 | 27.15 | 3,037,942 | -0.12(-0.43%) |
May 20, 2002 | 27.45 | 27.52 | 27.24 | 27.27 | 2,682,944 | -0.29(-1.04%) |
May 17, 2002 | 27.82 | 27.93 | 27.41 | 27.55 | 2,975,046 | +0.12(+0.43%) |
May 16, 2002 | 27.45 | 27.60 | 26.97 | 27.43 | 4,982,514 | +0.32(+1.16%) |
May 15, 2002 | 26.09 | 27.41 | 25.98 | 27.12 | 6,487,774 | +1.04(+3.99%) |
May 14, 2002 | 26.39 | 26.50 | 25.83 | 26.08 | 4,601,049 | +0.27(+1.05%) |
May 13, 2002 | 25.47 | 25.91 | 25.40 | 25.81 | 2,484,435 | +0.27(+1.06%) |
May 10, 2002 | 26.09 | 26.11 | 25.51 | 25.54 | 3,012,975 | -0.64(-2.46%) |
May 09, 2002 | 26.65 | 26.66 | 26.04 | 26.18 | 4,485,081 | -0.49(-1.84%) |
May 08, 2002 | 26.46 | 27.08 | 26.33 | 26.67 | 6,277,531 | +1.02(+3.97%) |
May 07, 2002 | 26.09 | 26.46 | 25.65 | 25.65 | 4,316,314 | +0.04(+0.17%) |
May 06, 2002 | 26.64 | 26.77 | 25.48 | 25.61 | 4,063,232 | -0.94(-3.53%) |
May 03, 2002 | 27.23 | 27.23 | 26.23 | 26.55 | 3,534,147 | -0.57(-2.11%) |
May 02, 2002 | 26.89 | 27.19 | 26.51 | 27.12 | 2,540,236 | +0.42(+1.56%) |
May 01, 2002 | 26.57 | 26.83 | 26.24 | 26.70 | 3,314,354 | -0.12(-0.44%) |
Apr 30, 2002 | 26.61 | 27.16 | 26.28 | 26.82 | 2,556,335 | +0.33(+1.25%) |
Apr 29, 2002 | 26.53 | 27.08 | 26.49 | 26.49 | 3,079,281 | -0.51(-1.87%) |
Apr 26, 2002 | 27.27 | 27.47 | 26.95 | 27.00 | 2,713,505 | -0.16(-0.59%) |
Apr 25, 2002 | 26.71 | 27.21 | 26.42 | 27.16 | 4,307,719 | +0.45(+1.67%) |
Apr 24, 2002 | 27.05 | 27.29 | 26.67 | 26.71 | 3,180,241 | -0.43(-1.57%) |
Apr 23, 2002 | 27.34 | 27.38 | 27.05 | 27.13 | 2,842,161 | -0.15(-0.56%) |
Apr 22, 2002 | 27.48 | 27.48 | 27.16 | 27.29 | 2,521,136 | -0.19(-0.69%) |
Apr 19, 2002 | 27.93 | 27.93 | 27.38 | 27.48 | 3,165,643 | -0.12(-0.43%) |
Apr 18, 2002 | 28.20 | 28.20 | 27.38 | 27.60 | 3,477,527 | -0.43(-1.52%) |
Apr 17, 2002 | 27.30 | 28.33 | 26.94 | 28.02 | 5,192,620 | -0.18(-0.62%) |
Apr 16, 2002 | 27.71 | 28.29 | 27.68 | 28.20 | 3,121,438 | +0.76(+2.78%) |
Apr 15, 2002 | 27.92 | 28.09 | 27.41 | 27.43 | 4,094,884 | -0.38(-1.37%) |
Apr 12, 2002 | 27.19 | 27.96 | 27.12 | 27.82 | 6,012,579 | +0.96(+3.58%) |
Apr 11, 2002 | 27.96 | 27.96 | 26.75 | 26.86 | 5,113,762 | -1.25(-4.43%) |
Apr 10, 2002 | 28.48 | 28.71 | 27.96 | 28.10 | 4,229,134 | -0.37(-1.31%) |
Apr 09, 2002 | 28.55 | 28.67 | 28.22 | 28.48 | 3,085,557 | -0.18(-0.64%) |
Apr 08, 2002 | 28.51 | 28.80 | 28.26 | 28.66 | 2,444,188 | +0.05(+0.18%) |
Apr 05, 2002 | 28.66 | 29.05 | 28.53 | 28.61 | 3,813,424 | -0.12(-0.43%) |
Apr 04, 2002 | 28.94 | 28.94 | 28.40 | 28.73 | 4,630,245 | -0.22(-0.76%) |
Apr 03, 2002 | 29.39 | 29.66 | 28.90 | 28.95 | 4,717,017 | -1.10(-3.66%) |
Apr 02, 2002 | 30.05 | 30.33 | 29.96 | 30.05 | 2,632,737 | -0.22(-0.73%) |