Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.84 | 21.29 | 20.84 | 21.29 | 390,406 | +0.33(+1.60%) |
Jun 27, 2002 | 20.93 | 21.03 | 20.74 | 20.95 | 554,541 | -0.07(-0.31%) |
Jun 26, 2002 | 21.38 | 21.38 | 20.99 | 21.02 | 1,417,590 | -0.78(-3.56%) |
Jun 25, 2002 | 21.58 | 21.91 | 21.57 | 21.79 | 1,463,480 | +0.21(+0.97%) |
Jun 21, 2002 | 21.51 | 21.70 | 21.40 | 21.58 | 238,330 | +0.21(+0.98%) |
Jun 20, 2002 | 21.40 | 21.67 | 21.35 | 21.38 | 141,692 | +0.02(+0.11%) |
Jun 19, 2002 | 21.46 | 21.63 | 21.28 | 21.35 | 137,002 | -0.05(-0.25%) |
Jun 18, 2002 | 21.43 | 21.46 | 21.27 | 21.40 | 99,485 | +0.01(+0.03%) |
Jun 17, 2002 | 21.20 | 21.40 | 21.20 | 21.40 | 169,326 | +0.18(+0.84%) |
Jun 14, 2002 | 21.26 | 21.37 | 21.20 | 21.22 | 148,893 | -0.14(-0.67%) |
Jun 12, 2002 | 21.48 | 21.55 | 21.19 | 21.36 | 184,233 | -0.05(-0.25%) |
Jun 11, 2002 | 21.58 | 21.70 | 21.39 | 21.42 | 385,549 | -0.14(-0.66%) |
Jun 10, 2002 | 21.49 | 21.65 | 21.47 | 21.56 | 74,698 | +0.12(+0.56%) |
Jun 07, 2002 | 21.56 | 21.58 | 21.32 | 21.44 | 187,917 | -0.12(-0.55%) |
Jun 06, 2002 | 21.61 | 21.61 | 21.49 | 21.56 | 166,647 | -0.05(-0.25%) |
Jun 05, 2002 | 21.46 | 21.61 | 21.46 | 21.61 | 351,717 | +0.24(+1.12%) |
May 31, 2002 | 21.67 | 21.67 | 21.38 | 21.38 | 99,150 | +0.17(+0.79%) |
May 28, 2002 | 21.08 | 21.23 | 20.84 | 21.21 | 96,303 | +0.16(+0.77%) |
May 27, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | +0.00(+0.00%) |
May 24, 2002 | 21.23 | 21.49 | 21.02 | 21.05 | 99,653 | -0.12(-0.56%) |
May 23, 2002 | 20.63 | 21.29 | 20.57 | 21.17 | 185,907 | +0.48(+2.31%) |
May 22, 2002 | 20.72 | 20.87 | 20.69 | 20.69 | 93,121 | -0.12(-0.57%) |
May 21, 2002 | 21.02 | 21.02 | 20.77 | 20.81 | 105,850 | -0.20(-0.94%) |
May 20, 2002 | 20.90 | 21.02 | 20.75 | 21.00 | 81,062 | +0.11(+0.51%) |
May 17, 2002 | 20.70 | 20.99 | 20.70 | 20.90 | 77,042 | +0.20(+0.95%) |
May 16, 2002 | 21.11 | 21.11 | 20.70 | 20.70 | 120,923 | -0.41(-1.92%) |
May 15, 2002 | 20.89 | 21.11 | 20.87 | 21.11 | 100,490 | +0.21(+1.03%) |
May 14, 2002 | 20.74 | 20.90 | 20.71 | 20.89 | 81,732 | +0.15(+0.72%) |
May 13, 2002 | 20.66 | 20.96 | 20.63 | 20.74 | 129,465 | +0.08(+0.40%) |
May 10, 2002 | 20.90 | 20.91 | 20.60 | 20.66 | 180,380 | -0.12(-0.57%) |
May 09, 2002 | 21.21 | 21.23 | 20.78 | 20.78 | 165,139 | -0.43(-2.03%) |
May 08, 2002 | 21.44 | 21.47 | 20.99 | 21.21 | 104,845 | -0.08(-0.39%) |
May 07, 2002 | 21.36 | 21.40 | 21.14 | 21.29 | 251,226 | +0.08(+0.39%) |
May 06, 2002 | 21.43 | 21.61 | 21.20 | 21.21 | 159,110 | -0.23(-1.06%) |
May 03, 2002 | 21.53 | 21.58 | 21.40 | 21.43 | 214,882 | -0.10(-0.44%) |
May 02, 2002 | 21.43 | 21.67 | 21.30 | 21.53 | 188,252 | +0.11(+0.50%) |
May 01, 2002 | 21.08 | 21.49 | 20.90 | 21.42 | 164,972 | +0.47(+2.22%) |
Apr 30, 2002 | 20.69 | 21.17 | 20.66 | 20.96 | 204,163 | +0.30(+1.44%) |
Apr 29, 2002 | 20.57 | 20.66 | 20.39 | 20.66 | 113,052 | +0.15(+0.73%) |
Apr 26, 2002 | 20.45 | 20.65 | 20.42 | 20.51 | 168,322 | +0.06(+0.29%) |
Apr 25, 2002 | 20.47 | 20.57 | 20.39 | 20.45 | 217,730 | -0.02(-0.09%) |
Apr 24, 2002 | 20.44 | 20.57 | 20.43 | 20.47 | 467,449 | +0.03(+0.15%) |
Apr 23, 2002 | 20.60 | 20.63 | 20.44 | 20.44 | 393,588 | -0.16(-0.78%) |
Apr 22, 2002 | 20.72 | 20.72 | 20.57 | 20.60 | 186,410 | -0.06(-0.29%) |
Apr 19, 2002 | 20.66 | 20.67 | 20.53 | 20.66 | 308,841 | +0.05(+0.26%) |
Apr 18, 2002 | 20.45 | 20.69 | 20.39 | 20.60 | 7,017,606 | +0.16(+0.76%) |
Apr 17, 2002 | 20.75 | 20.75 | 20.30 | 20.45 | 420,051 | -0.31(-1.50%) |
Apr 16, 2002 | 21.14 | 21.26 | 20.74 | 20.76 | 312,191 | -0.50(-2.33%) |
Apr 15, 2002 | 21.43 | 21.43 | 21.08 | 21.26 | 297,955 | -0.42(-1.93%) |
Apr 12, 2002 | 21.26 | 21.67 | 21.11 | 21.67 | 150,401 | +0.51(+2.40%) |
Apr 11, 2002 | 21.25 | 21.25 | 21.11 | 21.17 | 169,494 | -0.08(-0.39%) |
Apr 10, 2002 | 20.81 | 21.25 | 20.78 | 21.25 | 217,730 | +0.44(+2.12%) |
Apr 09, 2002 | 20.60 | 20.90 | 20.60 | 20.81 | 121,426 | +0.20(+0.96%) |
Apr 08, 2002 | 20.50 | 20.66 | 20.42 | 20.61 | 102,668 | +0.14(+0.67%) |
Apr 05, 2002 | 20.48 | 20.63 | 20.41 | 20.47 | 183,395 | +0.03(+0.15%) |
Apr 04, 2002 | 20.23 | 20.47 | 20.19 | 20.44 | 74,698 | +0.21(+1.06%) |
Apr 03, 2002 | 20.27 | 20.30 | 20.18 | 20.23 | 115,731 | +0.02(+0.09%) |
Apr 02, 2002 | 20.00 | 20.39 | 19.95 | 20.21 | 268,812 | +0.15(+0.74%) |