Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.42 | 23.30 | 21.40 | 23.30 | 285,123 | +1.95(+9.12%) |
Jun 27, 2002 | 20.77 | 21.35 | 20.42 | 21.35 | 29,113 | +0.55(+2.66%) |
Jun 26, 2002 | 21.03 | 21.09 | 20.68 | 20.80 | 45,749 | -0.32(-1.52%) |
Jun 25, 2002 | 20.69 | 21.25 | 20.55 | 21.12 | 68,623 | +0.81(+4.01%) |
Jun 21, 2002 | 20.77 | 20.77 | 20.00 | 20.31 | 44,824 | -0.12(-0.59%) |
Jun 20, 2002 | 21.00 | 21.00 | 20.43 | 20.43 | 47,019 | -0.62(-2.96%) |
Jun 19, 2002 | 20.82 | 21.48 | 20.60 | 21.05 | 116,452 | +0.10(+0.50%) |
Jun 18, 2002 | 20.74 | 21.03 | 20.60 | 20.95 | 117,492 | +0.16(+0.79%) |
Jun 17, 2002 | 19.82 | 20.91 | 19.82 | 20.78 | 141,059 | +0.96(+4.85%) |
Jun 14, 2002 | 20.08 | 20.30 | 19.77 | 19.82 | 165,205 | -1.23(-5.84%) |
Jun 12, 2002 | 21.44 | 21.77 | 20.69 | 21.05 | 76,941 | -0.48(-2.21%) |
Jun 11, 2002 | 20.99 | 21.90 | 20.73 | 21.53 | 49,446 | +0.60(+2.85%) |
Jun 10, 2002 | 20.86 | 21.38 | 20.71 | 20.93 | 48,868 | -0.04(-0.21%) |
Jun 07, 2002 | 21.42 | 21.85 | 20.76 | 20.97 | 44,824 | -0.36(-1.70%) |
Jun 06, 2002 | 21.05 | 21.64 | 21.05 | 21.34 | 40,088 | +0.20(+0.94%) |
Jun 05, 2002 | 20.86 | 21.78 | 20.85 | 21.14 | 90,689 | -1.02(-4.61%) |
May 31, 2002 | 22.42 | 23.07 | 22.06 | 22.16 | 200,441 | -3.05(-12.09%) |
May 28, 2002 | 25.88 | 26.01 | 25.10 | 25.21 | 129,160 | -0.52(-2.02%) |
May 27, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,764 | +0.00(+0.00%) |
May 24, 2002 | 26.05 | 26.27 | 25.73 | 25.73 | 57,764 | -0.26(-1.00%) |
May 23, 2002 | 26.05 | 26.05 | 25.92 | 25.98 | 102,473 | +0.02(+0.07%) |
May 22, 2002 | 25.88 | 26.11 | 25.88 | 25.97 | 191,314 | +0.03(+0.10%) |
May 21, 2002 | 25.88 | 26.01 | 25.66 | 25.94 | 65,851 | +0.15(+0.57%) |
May 20, 2002 | 25.92 | 26.14 | 25.58 | 25.79 | 76,248 | -0.15(-0.57%) |
May 17, 2002 | 25.80 | 26.10 | 25.80 | 25.94 | 55,569 | +0.13(+0.50%) |
May 16, 2002 | 25.97 | 25.97 | 25.79 | 25.81 | 415,901 | -0.16(-0.60%) |
May 15, 2002 | 25.62 | 25.97 | 25.59 | 25.97 | 73,129 | +0.43(+1.69%) |
May 14, 2002 | 25.45 | 25.66 | 25.05 | 25.53 | 60,652 | +0.09(+0.34%) |
May 13, 2002 | 25.41 | 25.92 | 25.10 | 25.45 | 31,192 | +0.09(+0.34%) |
May 10, 2002 | 26.14 | 26.14 | 25.06 | 25.36 | 55,800 | -0.59(-2.27%) |
May 09, 2002 | 25.49 | 26.05 | 25.45 | 25.95 | 143,486 | +0.68(+2.67%) |
May 08, 2002 | 26.25 | 26.36 | 25.11 | 25.28 | 39,972 | -0.93(-3.57%) |
May 07, 2002 | 26.05 | 27.01 | 25.92 | 26.21 | 111,138 | +0.16(+0.60%) |
May 06, 2002 | 26.01 | 26.75 | 26.01 | 26.05 | 74,400 | +0.17(+0.67%) |
May 03, 2002 | 25.84 | 26.18 | 25.79 | 25.88 | 125,463 | +0.17(+0.67%) |
May 02, 2002 | 25.79 | 26.30 | 25.49 | 25.71 | 89,418 | +0.08(+0.30%) |
May 01, 2002 | 24.41 | 26.14 | 24.28 | 25.63 | 109,058 | +1.22(+5.00%) |
Apr 30, 2002 | 23.72 | 24.41 | 23.28 | 24.41 | 123,384 | +0.61(+2.55%) |
Apr 29, 2002 | 24.24 | 24.63 | 23.63 | 23.80 | 65,735 | -0.39(-1.61%) |
Apr 26, 2002 | 24.63 | 24.72 | 24.16 | 24.19 | 23,914 | -0.41(-1.65%) |
Apr 25, 2002 | 24.45 | 25.75 | 24.43 | 24.60 | 87,339 | +0.06(+0.25%) |
Apr 24, 2002 | 25.19 | 25.45 | 23.93 | 24.54 | 125,348 | +0.15(+0.60%) |
Apr 23, 2002 | 23.65 | 24.54 | 23.65 | 24.39 | 68,046 | +0.83(+3.53%) |
Apr 22, 2002 | 23.54 | 23.66 | 23.28 | 23.56 | 77,057 | +0.02(+0.07%) |
Apr 19, 2002 | 23.97 | 24.18 | 23.50 | 23.54 | 62,154 | -0.25(-1.05%) |
Apr 18, 2002 | 24.42 | 24.44 | 23.76 | 23.80 | 138,864 | -0.58(-2.38%) |
Apr 17, 2002 | 23.72 | 24.45 | 23.72 | 24.38 | 188,888 | +0.76(+3.23%) |
Apr 16, 2002 | 22.20 | 23.93 | 22.18 | 23.61 | 99,469 | +1.63(+7.40%) |
Apr 15, 2002 | 22.51 | 22.83 | 21.77 | 21.99 | 74,284 | -0.35(-1.55%) |
Apr 12, 2002 | 21.14 | 22.33 | 21.03 | 22.33 | 56,724 | +1.19(+5.65%) |
Apr 11, 2002 | 20.73 | 21.30 | 20.56 | 21.14 | 80,869 | +0.41(+1.96%) |
Apr 10, 2002 | 21.12 | 21.25 | 20.69 | 20.73 | 107,210 | -0.35(-1.64%) |
Apr 09, 2002 | 21.63 | 21.63 | 21.03 | 21.08 | 73,591 | -0.56(-2.60%) |
Apr 08, 2002 | 21.34 | 21.86 | 21.22 | 21.64 | 30,383 | +0.35(+1.63%) |
Apr 05, 2002 | 21.08 | 21.42 | 21.08 | 21.29 | 25,185 | +0.35(+1.65%) |
Apr 04, 2002 | 20.90 | 21.25 | 20.51 | 20.95 | 36,506 | -0.22(-1.02%) |
Apr 03, 2002 | 21.73 | 21.73 | 21.03 | 21.16 | 33,272 | -0.69(-3.17%) |
Apr 02, 2002 | 21.80 | 21.86 | 21.63 | 21.86 | 97,505 | +0.06(+0.28%) |