Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.38 | 23.27 | 22.29 | 23.27 | 2,839,428 | +1.18(+5.33%) |
Jun 27, 2002 | 22.86 | 23.05 | 21.23 | 22.09 | 5,406,935 | -1.03(-4.46%) |
Jun 26, 2002 | 22.79 | 23.41 | 22.71 | 23.12 | 2,453,684 | -0.81(-3.38%) |
Jun 25, 2002 | 24.00 | 24.43 | 23.88 | 23.93 | 1,303,923 | -0.59(-2.40%) |
Jun 21, 2002 | 24.32 | 24.69 | 24.32 | 24.52 | 2,370,016 | +0.08(+0.33%) |
Jun 20, 2002 | 24.30 | 24.59 | 24.15 | 24.44 | 1,454,146 | +0.07(+0.30%) |
Jun 19, 2002 | 24.74 | 24.81 | 24.29 | 24.36 | 2,596,165 | -0.57(-2.27%) |
Jun 18, 2002 | 24.72 | 25.03 | 24.55 | 24.93 | 2,034,663 | +0.21(+0.86%) |
Jun 17, 2002 | 23.91 | 24.81 | 23.91 | 24.72 | 2,013,474 | +0.80(+3.36%) |
Jun 14, 2002 | 23.67 | 24.07 | 23.29 | 23.91 | 2,314,871 | +0.16(+0.68%) |
Jun 12, 2002 | 23.49 | 23.96 | 23.23 | 23.75 | 2,666,251 | +0.28(+1.19%) |
Jun 11, 2002 | 24.33 | 24.40 | 23.42 | 23.47 | 3,343,069 | -0.53(-2.21%) |
Jun 10, 2002 | 23.82 | 24.15 | 23.48 | 24.00 | 2,925,542 | +0.29(+1.24%) |
Jun 07, 2002 | 24.19 | 24.22 | 23.50 | 23.71 | 5,698,688 | -0.48(-1.98%) |
Jun 06, 2002 | 25.22 | 25.40 | 24.19 | 24.19 | 2,039,417 | -0.69(-2.78%) |
Jun 05, 2002 | 24.55 | 25.10 | 24.37 | 24.88 | 3,084,865 | -0.60(-2.37%) |
May 31, 2002 | 25.55 | 25.77 | 25.33 | 25.48 | 2,728,459 | -0.09(-0.35%) |
May 28, 2002 | 26.17 | 26.17 | 25.25 | 25.57 | 2,060,470 | -0.38(-1.48%) |
May 27, 2002 | 26.06 | 26.18 | 25.66 | 25.95 | 6,162,803 | +0.00(+0.00%) |
May 24, 2002 | 26.06 | 26.18 | 25.66 | 25.95 | 6,162,803 | +0.63(+2.50%) |
May 23, 2002 | 24.07 | 25.47 | 23.99 | 25.32 | 5,986,230 | +1.24(+5.17%) |
May 22, 2002 | 24.74 | 24.75 | 24.03 | 24.07 | 3,857,439 | -0.74(-2.97%) |
May 21, 2002 | 24.15 | 24.85 | 24.08 | 24.81 | 10,381,131 | +0.66(+2.74%) |
May 20, 2002 | 24.56 | 25.30 | 23.96 | 24.15 | 3,427,281 | -0.41(-1.68%) |
May 17, 2002 | 24.58 | 24.63 | 23.84 | 24.56 | 5,733,323 | -0.02(-0.09%) |
May 16, 2002 | 25.14 | 25.18 | 24.15 | 24.58 | 5,438,175 | -0.55(-2.20%) |
May 15, 2002 | 25.48 | 25.76 | 25.11 | 25.14 | 4,134,252 | -0.27(-1.04%) |
May 14, 2002 | 25.88 | 26.03 | 25.30 | 25.40 | 4,243,048 | -0.33(-1.29%) |
May 13, 2002 | 25.36 | 25.81 | 24.33 | 25.73 | 4,261,113 | +0.55(+2.19%) |
May 10, 2002 | 25.77 | 26.17 | 25.03 | 25.18 | 7,940,349 | -0.71(-2.73%) |
May 09, 2002 | 26.28 | 26.65 | 25.77 | 25.89 | 3,581,986 | -0.25(-0.96%) |
May 08, 2002 | 26.69 | 26.80 | 25.97 | 26.14 | 3,737,098 | -0.11(-0.42%) |
May 07, 2002 | 26.69 | 26.73 | 25.58 | 26.25 | 5,488,159 | -0.27(-1.00%) |
May 06, 2002 | 27.35 | 27.50 | 26.43 | 26.51 | 4,354,153 | -0.72(-2.65%) |
May 03, 2002 | 26.87 | 27.88 | 26.80 | 27.23 | 10,288,634 | +0.44(+1.65%) |
May 02, 2002 | 28.00 | 28.20 | 25.92 | 26.79 | 18,865,326 | -2.43(-8.31%) |
May 01, 2002 | 30.19 | 31.00 | 28.35 | 29.22 | 14,459,966 | -2.82(-8.80%) |
Apr 30, 2002 | 31.11 | 32.09 | 30.96 | 32.04 | 2,337,961 | +1.38(+4.49%) |
Apr 29, 2002 | 31.22 | 31.50 | 30.63 | 30.66 | 1,572,042 | -0.55(-1.77%) |
Apr 26, 2002 | 31.16 | 31.66 | 31.12 | 31.22 | 1,383,924 | +0.11(+0.36%) |
Apr 25, 2002 | 31.75 | 31.77 | 30.92 | 31.11 | 1,972,591 | -0.65(-2.04%) |
Apr 24, 2002 | 32.32 | 32.32 | 31.66 | 31.75 | 2,377,486 | -0.01(-0.05%) |
Apr 23, 2002 | 32.69 | 32.98 | 31.72 | 31.77 | 2,137,076 | -0.49(-1.53%) |
Apr 22, 2002 | 32.25 | 32.47 | 32.11 | 32.26 | 1,505,488 | +0.01(+0.02%) |
Apr 19, 2002 | 32.06 | 32.38 | 31.95 | 32.25 | 935,565 | +0.31(+0.97%) |
Apr 18, 2002 | 31.96 | 32.29 | 31.29 | 31.95 | 2,398,947 | -0.01(-0.02%) |
Apr 17, 2002 | 31.66 | 32.28 | 31.61 | 31.95 | 2,148,349 | +0.29(+0.93%) |
Apr 16, 2002 | 31.81 | 32.25 | 31.58 | 31.66 | 2,212,051 | -0.10(-0.32%) |
Apr 15, 2002 | 32.69 | 32.76 | 31.58 | 31.76 | 2,300,881 | -0.93(-2.84%) |
Apr 12, 2002 | 32.69 | 33.12 | 32.25 | 32.69 | 1,515,675 | -0.02(-0.07%) |
Apr 11, 2002 | 33.05 | 33.05 | 32.46 | 32.71 | 1,281,104 | -0.29(-0.87%) |
Apr 10, 2002 | 32.54 | 33.08 | 32.39 | 33.00 | 2,055,445 | +0.46(+1.40%) |
Apr 09, 2002 | 32.28 | 32.90 | 32.14 | 32.54 | 1,868,685 | +0.36(+1.12%) |
Apr 08, 2002 | 31.76 | 32.28 | 31.55 | 32.18 | 1,164,702 | +0.43(+1.34%) |
Apr 05, 2002 | 31.70 | 31.99 | 31.67 | 31.75 | 1,405,520 | +0.10(+0.30%) |
Apr 04, 2002 | 30.96 | 31.73 | 30.96 | 31.66 | 1,700,805 | +0.52(+1.65%) |
Apr 03, 2002 | 31.22 | 31.22 | 30.80 | 31.14 | 1,519,342 | +0.03(+0.09%) |
Apr 02, 2002 | 30.70 | 31.18 | 30.66 | 31.11 | 1,719,548 | +0.35(+1.12%) |