Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.20 | 22.02 | 21.20 | 21.73 | 451,021 | +0.14(+0.63%) |
Jun 27, 2002 | 20.98 | 21.59 | 20.94 | 21.59 | 136,738 | +0.42(+1.96%) |
Jun 26, 2002 | 21.47 | 21.59 | 20.78 | 21.18 | 252,380 | -0.47(-2.16%) |
Jun 25, 2002 | 21.63 | 22.03 | 21.61 | 21.64 | 132,272 | -0.12(-0.54%) |
Jun 21, 2002 | 21.77 | 22.08 | 21.76 | 21.76 | 104,093 | -0.45(-2.05%) |
Jun 20, 2002 | 21.89 | 22.34 | 21.75 | 22.22 | 127,191 | +0.45(+2.09%) |
Jun 19, 2002 | 21.60 | 21.91 | 21.59 | 21.76 | 64,519 | +0.01(+0.06%) |
Jun 18, 2002 | 21.89 | 21.89 | 21.63 | 21.75 | 42,961 | -0.13(-0.59%) |
Jun 17, 2002 | 21.37 | 21.89 | 21.33 | 21.88 | 51,122 | +0.46(+2.15%) |
Jun 14, 2002 | 20.91 | 21.50 | 20.80 | 21.42 | 84,691 | -0.01(-0.06%) |
Jun 12, 2002 | 21.34 | 21.76 | 21.04 | 21.43 | 59,592 | +0.09(+0.43%) |
Jun 11, 2002 | 20.98 | 21.78 | 20.98 | 21.34 | 83,767 | -0.40(-1.85%) |
Jun 10, 2002 | 21.92 | 22.01 | 21.53 | 21.74 | 27,563 | -0.18(-0.80%) |
Jun 07, 2002 | 21.37 | 22.00 | 21.05 | 21.92 | 35,416 | +0.23(+1.08%) |
Jun 06, 2002 | 21.82 | 22.04 | 21.43 | 21.68 | 198,024 | -0.25(-1.12%) |
Jun 05, 2002 | 22.05 | 22.29 | 21.73 | 21.93 | 42,345 | -0.79(-3.49%) |
May 31, 2002 | 22.27 | 22.92 | 22.27 | 22.72 | 99,320 | -0.06(-0.26%) |
May 28, 2002 | 22.49 | 22.89 | 22.24 | 22.78 | 89,619 | +0.05(+0.20%) |
May 27, 2002 | 22.63 | 22.89 | 22.11 | 22.74 | 224,201 | +0.00(+0.00%) |
May 24, 2002 | 22.63 | 22.89 | 22.11 | 22.74 | 224,201 | -0.05(-0.23%) |
May 23, 2002 | 22.67 | 22.91 | 22.43 | 22.79 | 26,331 | +0.19(+0.83%) |
May 22, 2002 | 23.24 | 23.24 | 22.08 | 22.60 | 176,928 | -0.13(-0.57%) |
May 21, 2002 | 23.21 | 23.38 | 22.63 | 22.73 | 198,948 | -0.62(-2.64%) |
May 20, 2002 | 23.70 | 23.70 | 23.23 | 23.35 | 63,749 | -0.37(-1.56%) |
May 17, 2002 | 23.57 | 23.72 | 23.38 | 23.72 | 84,691 | +0.21(+0.88%) |
May 16, 2002 | 23.22 | 23.61 | 22.99 | 23.51 | 298,730 | +0.25(+1.06%) |
May 15, 2002 | 23.15 | 23.26 | 22.77 | 23.26 | 145,515 | +0.53(+2.31%) |
May 14, 2002 | 22.40 | 22.87 | 22.22 | 22.74 | 110,869 | +0.34(+1.51%) |
May 13, 2002 | 21.50 | 22.40 | 21.50 | 22.40 | 50,968 | +0.33(+1.50%) |
May 10, 2002 | 22.12 | 22.24 | 21.89 | 22.07 | 61,131 | -0.02(-0.09%) |
May 09, 2002 | 22.05 | 22.20 | 22.05 | 22.09 | 57,898 | +0.21(+0.95%) |
May 08, 2002 | 21.48 | 21.92 | 21.48 | 21.88 | 150,039 | +0.32(+1.49%) |
May 07, 2002 | 21.41 | 21.56 | 21.41 | 21.56 | 37,430 | +0.05(+0.23%) |
May 06, 2002 | 21.49 | 21.58 | 21.41 | 21.51 | 53,925 | +0.01(+0.03%) |
May 03, 2002 | 21.29 | 21.56 | 21.28 | 21.50 | 110,229 | +0.05(+0.24%) |
May 02, 2002 | 21.56 | 21.56 | 21.28 | 21.45 | 67,882 | +0.01(+0.06%) |
May 01, 2002 | 21.38 | 21.49 | 21.09 | 21.44 | 48,532 | +0.00(+0.00%) |
Apr 30, 2002 | 21.42 | 21.47 | 21.41 | 21.44 | 60,428 | +0.04(+0.18%) |
Apr 29, 2002 | 21.50 | 21.50 | 21.28 | 21.40 | 115,463 | -0.07(-0.32%) |
Apr 26, 2002 | 21.27 | 21.49 | 21.25 | 21.47 | 68,992 | -0.06(-0.26%) |
Apr 25, 2002 | 21.53 | 21.57 | 21.18 | 21.52 | 27,121 | +0.14(+0.65%) |
Apr 24, 2002 | 21.18 | 21.56 | 21.15 | 21.39 | 67,724 | +0.01(+0.06%) |
Apr 23, 2002 | 20.66 | 21.43 | 20.66 | 21.37 | 47,581 | +0.63(+3.04%) |
Apr 22, 2002 | 21.09 | 21.09 | 20.67 | 20.74 | 13,164 | -0.05(-0.25%) |
Apr 19, 2002 | 20.74 | 21.56 | 20.72 | 20.79 | 16,812 | +0.03(+0.15%) |
Apr 18, 2002 | 21.35 | 21.36 | 20.76 | 20.76 | 13,481 | -0.61(-2.86%) |
Apr 17, 2002 | 21.50 | 21.50 | 21.34 | 21.37 | 26,011 | -0.11(-0.52%) |
Apr 16, 2002 | 21.42 | 21.50 | 21.25 | 21.49 | 29,817 | +0.39(+1.85%) |
Apr 15, 2002 | 20.87 | 21.44 | 20.87 | 21.10 | 47,105 | -0.05(-0.24%) |
Apr 12, 2002 | 20.96 | 21.44 | 20.86 | 21.15 | 65,503 | +0.26(+1.24%) |
Apr 11, 2002 | 21.56 | 21.56 | 20.74 | 20.89 | 54,084 | -0.67(-3.13%) |
Apr 10, 2002 | 21.47 | 21.56 | 21.42 | 21.56 | 24,900 | +0.13(+0.59%) |
Apr 09, 2002 | 21.31 | 21.47 | 20.81 | 21.44 | 84,853 | +0.14(+0.65%) |
Apr 08, 2002 | 20.81 | 21.44 | 20.81 | 21.30 | 57,890 | +0.38(+1.81%) |
Apr 05, 2002 | 21.12 | 21.12 | 20.84 | 20.92 | 6,978 | -0.10(-0.48%) |
Apr 04, 2002 | 20.86 | 21.13 | 20.83 | 21.02 | 9,199 | +0.14(+0.69%) |
Apr 03, 2002 | 21.25 | 21.31 | 20.88 | 20.88 | 26,328 | -0.38(-1.78%) |
Apr 02, 2002 | 21.29 | 21.31 | 21.24 | 21.25 | 33,782 | -0.04(-0.18%) |