Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 29.36 | 29.58 | 29.09 | 29.09 | 260,871 | -0.48(-1.64%) |
Jun 27, 2002 | 29.22 | 29.58 | 29.08 | 29.58 | 151,280 | +0.46(+1.56%) |
Jun 26, 2002 | 28.68 | 29.21 | 28.68 | 29.12 | 202,361 | +0.02(+0.07%) |
Jun 25, 2002 | 28.73 | 29.35 | 28.73 | 29.10 | 302,974 | +0.08(+0.27%) |
Jun 21, 2002 | 28.83 | 29.06 | 28.54 | 29.02 | 393,474 | -0.43(-1.45%) |
Jun 20, 2002 | 29.02 | 29.75 | 28.86 | 29.45 | 277,898 | +0.77(+2.67%) |
Jun 19, 2002 | 28.46 | 28.97 | 28.46 | 28.68 | 423,090 | +0.16(+0.58%) |
Jun 18, 2002 | 28.44 | 28.83 | 28.34 | 28.52 | 1,301,055 | -0.09(-0.30%) |
Jun 17, 2002 | 29.17 | 29.42 | 28.59 | 28.61 | 280,374 | -0.54(-1.86%) |
Jun 14, 2002 | 29.07 | 29.36 | 28.20 | 29.15 | 170,371 | -0.40(-1.34%) |
Jun 12, 2002 | 29.75 | 29.75 | 29.31 | 29.55 | 56,549 | -0.01(-0.03%) |
Jun 11, 2002 | 30.14 | 30.38 | 29.54 | 29.56 | 61,915 | -0.58(-1.93%) |
Jun 10, 2002 | 30.32 | 30.54 | 30.01 | 30.14 | 59,851 | -0.38(-1.24%) |
Jun 07, 2002 | 29.94 | 30.67 | 29.56 | 30.52 | 58,716 | +0.18(+0.61%) |
Jun 06, 2002 | 30.67 | 30.74 | 30.19 | 30.33 | 104,431 | +0.00(+0.00%) |
Jun 05, 2002 | 29.94 | 30.37 | 29.82 | 30.33 | 34,156 | -0.69(-2.22%) |
May 31, 2002 | 31.49 | 31.49 | 31.02 | 31.02 | 45,714 | -0.83(-2.62%) |
May 28, 2002 | 32.07 | 32.09 | 31.30 | 31.85 | 70,171 | -0.16(-0.51%) |
May 27, 2002 | 32.16 | 32.37 | 31.96 | 32.02 | 102,780 | +0.00(+0.00%) |
May 24, 2002 | 32.16 | 32.37 | 31.96 | 32.02 | 102,780 | -0.39(-1.20%) |
May 23, 2002 | 32.27 | 32.46 | 32.08 | 32.41 | 38,697 | +0.09(+0.27%) |
May 22, 2002 | 32.65 | 32.66 | 32.01 | 32.32 | 72,338 | -0.29(-0.89%) |
May 21, 2002 | 32.58 | 32.70 | 32.48 | 32.61 | 99,684 | +0.13(+0.39%) |
May 20, 2002 | 32.45 | 32.56 | 31.98 | 32.48 | 101,644 | +0.25(+0.78%) |
May 17, 2002 | 32.30 | 32.34 | 31.99 | 32.23 | 113,924 | +0.17(+0.54%) |
May 16, 2002 | 31.35 | 32.61 | 31.01 | 32.06 | 194,415 | +0.61(+1.94%) |
May 15, 2002 | 30.72 | 31.49 | 30.62 | 31.45 | 141,270 | +0.53(+1.72%) |
May 14, 2002 | 30.09 | 30.99 | 30.09 | 30.91 | 87,920 | +0.78(+2.57%) |
May 13, 2002 | 30.77 | 30.77 | 29.73 | 30.14 | 50,358 | -0.10(-0.32%) |
May 10, 2002 | 30.57 | 30.57 | 29.80 | 30.23 | 43,444 | -0.28(-0.92%) |
May 09, 2002 | 30.62 | 30.73 | 30.42 | 30.52 | 55,930 | -0.30(-0.97%) |
May 08, 2002 | 30.67 | 30.91 | 30.48 | 30.82 | 62,741 | +0.03(+0.09%) |
May 07, 2002 | 30.91 | 31.18 | 30.77 | 30.79 | 43,237 | -0.05(-0.16%) |
May 06, 2002 | 31.16 | 31.51 | 30.65 | 30.84 | 99,065 | -0.29(-0.93%) |
May 03, 2002 | 30.54 | 31.67 | 30.44 | 31.13 | 161,703 | +0.83(+2.75%) |
May 02, 2002 | 29.94 | 30.29 | 29.94 | 30.29 | 75,330 | +0.25(+0.84%) |
May 01, 2002 | 29.94 | 30.04 | 29.78 | 30.04 | 48,397 | +0.24(+0.81%) |
Apr 30, 2002 | 29.56 | 29.92 | 29.46 | 29.80 | 73,679 | +0.24(+0.82%) |
Apr 29, 2002 | 29.64 | 29.65 | 29.40 | 29.56 | 40,761 | -0.05(-0.16%) |
Apr 26, 2002 | 30.04 | 30.23 | 29.57 | 29.60 | 96,382 | -0.68(-2.24%) |
Apr 25, 2002 | 29.34 | 30.36 | 29.34 | 30.28 | 136,627 | +0.94(+3.20%) |
Apr 24, 2002 | 29.36 | 29.97 | 29.32 | 29.34 | 122,283 | -0.02(-0.07%) |
Apr 23, 2002 | 29.54 | 29.62 | 29.22 | 29.36 | 44,785 | -0.11(-0.36%) |
Apr 22, 2002 | 29.64 | 29.65 | 29.32 | 29.47 | 35,911 | -0.11(-0.36%) |
Apr 19, 2002 | 29.12 | 29.65 | 29.04 | 29.58 | 109,487 | +0.46(+1.56%) |
Apr 18, 2002 | 29.46 | 29.74 | 29.08 | 29.12 | 92,460 | -0.53(-1.80%) |
Apr 17, 2002 | 29.71 | 29.73 | 29.56 | 29.65 | 45,301 | -0.01(-0.03%) |
Apr 16, 2002 | 29.80 | 29.80 | 29.60 | 29.66 | 27,552 | -0.16(-0.55%) |
Apr 15, 2002 | 29.51 | 29.90 | 29.36 | 29.83 | 48,913 | +0.08(+0.26%) |
Apr 12, 2002 | 29.30 | 29.75 | 29.16 | 29.75 | 110,932 | +0.53(+1.82%) |
Apr 11, 2002 | 29.07 | 29.24 | 28.96 | 29.22 | 60,264 | -0.03(-0.10%) |
Apr 10, 2002 | 29.07 | 29.28 | 28.73 | 29.25 | 73,060 | +0.17(+0.60%) |
Apr 09, 2002 | 29.05 | 29.07 | 28.96 | 29.07 | 82,244 | +0.05(+0.17%) |
Apr 08, 2002 | 29.06 | 29.06 | 28.46 | 29.02 | 34,672 | -0.04(-0.13%) |
Apr 05, 2002 | 28.60 | 29.06 | 28.49 | 29.06 | 28,171 | +0.38(+1.32%) |
Apr 04, 2002 | 28.44 | 28.70 | 28.22 | 28.68 | 42,412 | +0.25(+0.89%) |
Apr 03, 2002 | 29.04 | 29.04 | 28.20 | 28.43 | 89,880 | -0.61(-2.10%) |
Apr 02, 2002 | 29.02 | 29.17 | 28.83 | 29.04 | 84,824 | -0.01(-0.03%) |