Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.30 | 26.00 | 25.19 | 25.85 | 1,131,151 | +0.54(+2.13%) |
Jun 27, 2002 | 25.11 | 25.33 | 24.84 | 25.31 | 832,115 | +0.24(+0.95%) |
Jun 26, 2002 | 25.10 | 25.16 | 24.69 | 25.07 | 733,637 | -0.29(-1.16%) |
Jun 25, 2002 | 25.69 | 25.80 | 25.31 | 25.36 | 598,252 | -0.12(-0.46%) |
Jun 21, 2002 | 24.44 | 25.67 | 24.44 | 25.48 | 1,554,411 | +0.04(+0.17%) |
Jun 20, 2002 | 25.11 | 25.52 | 25.05 | 25.43 | 714,733 | +0.28(+1.10%) |
Jun 19, 2002 | 25.40 | 25.52 | 25.13 | 25.16 | 597,892 | -0.29(-1.16%) |
Jun 18, 2002 | 25.31 | 25.55 | 25.18 | 25.45 | 576,648 | +0.06(+0.22%) |
Jun 17, 2002 | 24.67 | 25.40 | 24.57 | 25.40 | 569,446 | +0.97(+3.96%) |
Jun 14, 2002 | 24.10 | 24.76 | 23.71 | 24.43 | 663,784 | -0.33(-1.32%) |
Jun 12, 2002 | 24.77 | 24.89 | 24.49 | 24.76 | 713,833 | +0.04(+0.18%) |
Jun 11, 2002 | 25.12 | 25.25 | 24.60 | 24.71 | 513,456 | -0.42(-1.66%) |
Jun 10, 2002 | 25.12 | 25.30 | 24.91 | 25.13 | 394,453 | +0.12(+0.47%) |
Jun 07, 2002 | 24.83 | 25.11 | 24.72 | 25.01 | 626,517 | +0.09(+0.38%) |
Jun 06, 2002 | 24.88 | 25.12 | 24.83 | 24.92 | 624,717 | -0.09(-0.38%) |
Jun 05, 2002 | 24.77 | 25.05 | 24.61 | 25.01 | 480,510 | -0.19(-0.77%) |
May 31, 2002 | 25.10 | 25.28 | 25.04 | 25.21 | 931,314 | +0.21(+0.84%) |
May 28, 2002 | 25.00 | 25.14 | 24.77 | 25.00 | 634,798 | +0.01(+0.04%) |
May 27, 2002 | 25.00 | 25.12 | 24.86 | 24.98 | 597,892 | +0.00(+0.00%) |
May 24, 2002 | 25.00 | 25.12 | 24.86 | 24.98 | 597,892 | -0.01(-0.04%) |
May 23, 2002 | 24.90 | 25.09 | 24.80 | 25.00 | 449,724 | +0.11(+0.42%) |
May 22, 2002 | 24.61 | 25.00 | 24.52 | 24.89 | 521,377 | +0.27(+1.08%) |
May 21, 2002 | 24.75 | 24.99 | 24.46 | 24.62 | 538,840 | -0.19(-0.76%) |
May 20, 2002 | 25.06 | 25.06 | 24.58 | 24.81 | 440,542 | -0.27(-1.09%) |
May 17, 2002 | 25.11 | 25.17 | 24.86 | 25.08 | 778,105 | +0.05(+0.20%) |
May 16, 2002 | 25.37 | 25.41 | 24.86 | 25.03 | 857,680 | -0.21(-0.84%) |
May 15, 2002 | 25.44 | 25.52 | 25.13 | 25.25 | 1,871,810 | -0.10(-0.39%) |
May 14, 2002 | 25.41 | 25.65 | 25.31 | 25.35 | 1,990,992 | -0.07(-0.26%) |
May 13, 2002 | 25.50 | 25.62 | 25.36 | 25.41 | 864,161 | -0.04(-0.17%) |
May 10, 2002 | 25.88 | 25.95 | 25.39 | 25.46 | 539,921 | -0.42(-1.63%) |
May 09, 2002 | 26.08 | 26.12 | 25.77 | 25.88 | 446,843 | -0.13(-0.49%) |
May 08, 2002 | 25.80 | 26.11 | 25.60 | 26.01 | 797,549 | +0.45(+1.76%) |
May 07, 2002 | 25.98 | 26.13 | 25.55 | 25.56 | 518,317 | -0.39(-1.50%) |
May 06, 2002 | 25.90 | 26.27 | 25.81 | 25.95 | 576,287 | +0.01(+0.02%) |
May 03, 2002 | 26.08 | 26.12 | 25.57 | 25.94 | 620,216 | -0.16(-0.62%) |
May 02, 2002 | 26.06 | 26.16 | 25.72 | 26.10 | 810,331 | -0.03(-0.11%) |
May 01, 2002 | 26.09 | 26.20 | 25.54 | 26.13 | 899,448 | +0.10(+0.38%) |
Apr 30, 2002 | 25.50 | 26.24 | 25.44 | 26.03 | 672,245 | +0.56(+2.20%) |
Apr 29, 2002 | 25.77 | 26.00 | 25.44 | 25.47 | 681,067 | -0.19(-0.76%) |
Apr 26, 2002 | 25.67 | 25.86 | 25.58 | 25.66 | 613,915 | +0.08(+0.30%) |
Apr 25, 2002 | 25.43 | 25.87 | 25.28 | 25.58 | 797,369 | +0.17(+0.68%) |
Apr 24, 2002 | 25.37 | 25.69 | 25.30 | 25.41 | 512,736 | +0.03(+0.11%) |
Apr 23, 2002 | 25.46 | 25.76 | 25.30 | 25.38 | 553,603 | +0.01(+0.04%) |
Apr 22, 2002 | 25.58 | 25.70 | 25.26 | 25.37 | 542,621 | -0.14(-0.57%) |
Apr 19, 2002 | 25.88 | 25.91 | 25.50 | 25.52 | 499,593 | -0.11(-0.43%) |
Apr 18, 2002 | 25.73 | 25.95 | 25.16 | 25.63 | 613,374 | -0.08(-0.30%) |
Apr 17, 2002 | 25.43 | 25.79 | 25.33 | 25.71 | 697,990 | +0.28(+1.09%) |
Apr 16, 2002 | 25.32 | 25.51 | 25.27 | 25.43 | 458,545 | +0.25(+0.99%) |
Apr 15, 2002 | 25.52 | 25.52 | 25.03 | 25.18 | 759,202 | -0.23(-0.92%) |
Apr 12, 2002 | 25.16 | 25.61 | 25.12 | 25.41 | 699,611 | +0.24(+0.95%) |
Apr 11, 2002 | 25.51 | 25.52 | 25.13 | 25.17 | 822,033 | -0.30(-1.18%) |
Apr 10, 2002 | 24.98 | 25.64 | 24.87 | 25.47 | 858,040 | +0.54(+2.16%) |
Apr 09, 2002 | 24.61 | 25.02 | 24.61 | 24.93 | 748,580 | +0.29(+1.17%) |
Apr 08, 2002 | 24.50 | 24.75 | 24.40 | 24.65 | 739,578 | +0.04(+0.16%) |
Apr 05, 2002 | 24.63 | 24.84 | 24.50 | 24.61 | 441,982 | +0.10(+0.41%) |
Apr 04, 2002 | 24.15 | 24.63 | 24.15 | 24.51 | 855,880 | +0.38(+1.57%) |
Apr 03, 2002 | 24.40 | 24.50 | 24.08 | 24.13 | 885,585 | -0.28(-1.14%) |
Apr 02, 2002 | 24.05 | 24.61 | 23.97 | 24.41 | 625,977 | +0.29(+1.22%) |