Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.97 | 24.38 | 23.02 | 24.29 | 34,121 | +0.36(+1.52%) |
Jun 27, 2002 | 23.68 | 23.95 | 23.51 | 23.93 | 5,323 | +0.25(+1.05%) |
Jun 26, 2002 | 23.55 | 24.13 | 23.54 | 23.68 | 5,444 | +0.13(+0.56%) |
Jun 25, 2002 | 24.17 | 24.17 | 23.55 | 23.55 | 11,010 | -0.29(-1.20%) |
Jun 21, 2002 | 23.76 | 23.82 | 23.76 | 23.83 | 7,380 | +0.33(+1.40%) |
Jun 20, 2002 | 23.97 | 23.97 | 23.50 | 23.50 | 1,330 | +0.02(+0.07%) |
Jun 19, 2002 | 23.43 | 23.60 | 23.17 | 23.49 | 6,049 | -0.07(-0.28%) |
Jun 18, 2002 | 23.43 | 23.43 | 23.35 | 23.55 | 7,501 | +0.21(+0.88%) |
Jun 17, 2002 | 23.35 | 23.36 | 23.35 | 23.35 | 1,451 | -0.47(-1.98%) |
Jun 14, 2002 | 23.84 | 23.84 | 23.64 | 23.82 | 967 | +0.30(+1.29%) |
Jun 12, 2002 | 23.84 | 23.84 | 23.47 | 23.52 | 3,750 | -0.37(-1.54%) |
Jun 11, 2002 | 23.70 | 23.88 | 23.14 | 23.88 | 5,928 | +0.37(+1.58%) |
Jun 10, 2002 | 23.43 | 23.74 | 23.43 | 23.51 | 4,234 | +0.08(+0.35%) |
Jun 07, 2002 | 23.47 | 23.58 | 23.22 | 23.43 | 11,010 | -0.04(-0.18%) |
Jun 06, 2002 | 23.32 | 23.47 | 23.32 | 23.47 | 2,661 | +0.04(+0.18%) |
Jun 05, 2002 | 23.47 | 23.47 | 23.43 | 23.43 | 483 | +0.07(+0.32%) |
May 31, 2002 | 23.53 | 23.78 | 23.34 | 23.36 | 1,209 | -0.20(-0.84%) |
May 28, 2002 | 23.52 | 23.58 | 23.50 | 23.55 | 4,960 | -0.06(-0.25%) |
May 27, 2002 | 23.80 | 23.80 | 23.61 | 23.61 | 4,839 | +0.00(+0.00%) |
May 24, 2002 | 23.80 | 23.80 | 23.61 | 23.61 | 4,839 | -0.11(-0.45%) |
May 23, 2002 | 23.84 | 23.84 | 23.72 | 23.72 | 483 | -0.12(-0.52%) |
May 22, 2002 | 23.72 | 23.92 | 23.72 | 23.84 | 2,298 | -0.13(-0.55%) |
May 21, 2002 | 23.98 | 23.98 | 23.98 | 23.98 | 1,209 | +0.01(+0.03%) |
May 20, 2002 | 23.60 | 24.01 | 23.60 | 23.97 | 8,348 | +0.12(+0.52%) |
May 17, 2002 | 23.96 | 23.97 | 23.70 | 23.84 | 4,113 | -0.04(-0.17%) |
May 16, 2002 | 24.01 | 24.01 | 23.88 | 23.88 | 483 | -0.12(-0.52%) |
May 15, 2002 | 23.97 | 24.01 | 23.83 | 24.01 | 5,323 | +0.04(+0.18%) |
May 14, 2002 | 23.97 | 24.01 | 23.93 | 23.97 | 5,444 | +0.04(+0.17%) |
May 13, 2002 | 23.87 | 23.97 | 23.76 | 23.93 | 8,106 | +0.11(+0.45%) |
May 10, 2002 | 23.76 | 23.89 | 23.76 | 23.82 | 9,074 | -0.05(-0.21%) |
May 09, 2002 | 23.97 | 23.97 | 23.87 | 23.87 | 5,202 | -0.10(-0.41%) |
May 08, 2002 | 23.97 | 23.98 | 23.90 | 23.97 | 5,928 | +0.25(+1.04%) |
May 07, 2002 | 23.87 | 23.97 | 23.72 | 23.72 | 7,017 | -0.05(-0.22%) |
May 06, 2002 | 23.97 | 23.97 | 23.77 | 23.77 | 1,209 | -0.22(-0.92%) |
May 03, 2002 | 23.97 | 23.99 | 23.95 | 23.99 | 1,209 | +0.02(+0.10%) |
May 02, 2002 | 23.97 | 24.11 | 23.55 | 23.97 | 12,462 | +0.00(+0.00%) |
May 01, 2002 | 23.97 | 23.97 | 23.89 | 23.97 | 1,209 | +0.00(+0.00%) |
Apr 30, 2002 | 23.95 | 23.97 | 23.55 | 23.97 | 4,355 | +0.33(+1.40%) |
Apr 29, 2002 | 23.88 | 23.89 | 23.64 | 23.64 | 7,380 | +0.12(+0.52%) |
Apr 26, 2002 | 23.61 | 23.90 | 23.51 | 23.52 | 4,960 | -0.37(-1.55%) |
Apr 25, 2002 | 23.75 | 23.88 | 23.75 | 23.88 | 846 | +0.17(+0.73%) |
Apr 24, 2002 | 23.72 | 23.90 | 23.51 | 23.71 | 4,839 | +0.00(+0.00%) |
Apr 23, 2002 | 23.66 | 23.72 | 23.57 | 23.71 | 3,508 | +0.12(+0.49%) |
Apr 22, 2002 | 23.76 | 23.76 | 23.56 | 23.60 | 2,661 | -0.37(-1.55%) |
Apr 19, 2002 | 24.07 | 24.08 | 23.97 | 23.97 | 4,718 | -0.34(-1.39%) |
Apr 18, 2002 | 24.09 | 24.31 | 24.09 | 24.31 | 241 | +0.21(+0.88%) |
Apr 17, 2002 | 24.31 | 24.31 | 24.09 | 24.09 | 2,903 | -0.12(-0.50%) |
Apr 16, 2002 | 24.35 | 24.46 | 24.09 | 24.22 | 13,067 | -0.17(-0.68%) |
Apr 15, 2002 | 24.34 | 24.38 | 24.18 | 24.38 | 6,533 | +0.04(+0.17%) |
Apr 12, 2002 | 23.83 | 24.34 | 23.83 | 24.34 | 8,711 | +0.32(+1.31%) |
Apr 11, 2002 | 23.88 | 24.05 | 23.88 | 24.02 | 2,782 | +0.15(+0.61%) |
Apr 10, 2002 | 23.97 | 23.97 | 23.74 | 23.88 | 2,056 | -0.11(-0.48%) |
Apr 09, 2002 | 23.97 | 24.04 | 23.72 | 23.99 | 3,024 | -0.05(-0.21%) |
Apr 08, 2002 | 24.01 | 24.30 | 23.76 | 24.04 | 5,928 | +0.03(+0.13%) |
Apr 05, 2002 | 24.36 | 24.38 | 24.01 | 24.01 | 1,935 | -0.35(-1.42%) |
Apr 04, 2002 | 24.26 | 24.41 | 24.17 | 24.36 | 7,017 | +0.10(+0.41%) |
Apr 03, 2002 | 24.20 | 24.54 | 24.12 | 24.26 | 5,686 | +0.12(+0.51%) |
Apr 02, 2002 | 24.55 | 24.55 | 23.84 | 24.13 | 6,170 | -0.41(-1.68%) |