Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.48 | 23.67 | 23.18 | 23.58 | 263,464 | +0.48(+2.07%) |
Jun 27, 2002 | 22.19 | 23.37 | 22.15 | 23.10 | 207,104 | +0.86(+3.86%) |
Jun 26, 2002 | 22.15 | 22.62 | 22.06 | 22.24 | 180,077 | -0.11(-0.47%) |
Jun 25, 2002 | 22.43 | 22.50 | 22.28 | 22.35 | 251,731 | -0.04(-0.17%) |
Jun 21, 2002 | 22.67 | 22.91 | 22.27 | 22.39 | 156,297 | -0.07(-0.30%) |
Jun 20, 2002 | 21.86 | 22.58 | 21.76 | 22.45 | 135,346 | +0.59(+2.71%) |
Jun 19, 2002 | 21.78 | 22.43 | 21.67 | 21.86 | 117,432 | -0.05(-0.22%) |
Jun 18, 2002 | 21.96 | 22.18 | 21.86 | 21.91 | 106,223 | -0.03(-0.13%) |
Jun 17, 2002 | 21.69 | 22.05 | 21.43 | 21.94 | 185,315 | +0.27(+1.23%) |
Jun 14, 2002 | 21.34 | 21.76 | 20.81 | 21.67 | 155,040 | -0.03(-0.13%) |
Jun 12, 2002 | 21.48 | 21.70 | 21.21 | 21.70 | 72,491 | +0.46(+2.16%) |
Jun 11, 2002 | 21.00 | 21.31 | 21.00 | 21.24 | 74,063 | +0.10(+0.45%) |
Jun 10, 2002 | 21.84 | 21.84 | 21.00 | 21.14 | 121,623 | -0.73(-3.32%) |
Jun 07, 2002 | 21.43 | 21.96 | 21.40 | 21.87 | 68,511 | +0.49(+2.28%) |
Jun 06, 2002 | 21.91 | 21.91 | 21.33 | 21.38 | 114,499 | -0.53(-2.40%) |
Jun 05, 2002 | 21.93 | 21.93 | 21.51 | 21.91 | 113,661 | -0.14(-0.65%) |
May 31, 2002 | 22.10 | 22.26 | 21.97 | 22.05 | 34,150 | -0.05(-0.22%) |
May 28, 2002 | 21.96 | 22.15 | 21.73 | 22.10 | 79,615 | +0.10(+0.43%) |
May 27, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.00(+0.00%) |
May 24, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.05(+0.22%) |
May 23, 2002 | 22.19 | 22.19 | 21.71 | 21.96 | 96,690 | -0.24(-1.08%) |
May 22, 2002 | 21.96 | 22.21 | 21.96 | 22.19 | 106,433 | +0.21(+0.96%) |
May 21, 2002 | 21.97 | 22.01 | 21.86 | 21.98 | 51,016 | -0.05(-0.22%) |
May 20, 2002 | 21.97 | 22.24 | 21.96 | 22.03 | 66,939 | -0.02(-0.09%) |
May 17, 2002 | 22.05 | 22.09 | 21.95 | 22.05 | 43,788 | +0.10(+0.43%) |
May 16, 2002 | 21.97 | 22.10 | 21.96 | 21.96 | 32,474 | -0.01(-0.04%) |
May 15, 2002 | 22.00 | 22.13 | 21.91 | 21.97 | 61,387 | -0.07(-0.30%) |
May 14, 2002 | 22.05 | 22.15 | 21.97 | 22.03 | 159,230 | +0.01(+0.04%) |
May 13, 2002 | 21.96 | 22.02 | 21.94 | 22.02 | 90,614 | +0.07(+0.30%) |
May 10, 2002 | 22.24 | 22.24 | 21.86 | 21.96 | 132,727 | -0.29(-1.29%) |
May 09, 2002 | 22.34 | 22.35 | 22.23 | 22.24 | 74,168 | -0.19(-0.85%) |
May 08, 2002 | 22.19 | 22.43 | 22.19 | 22.43 | 85,481 | +0.26(+1.16%) |
May 07, 2002 | 21.86 | 22.19 | 21.86 | 22.18 | 75,215 | +0.18(+0.82%) |
May 06, 2002 | 22.43 | 22.47 | 21.99 | 21.99 | 230,465 | -0.32(-1.45%) |
May 03, 2002 | 22.53 | 22.53 | 22.19 | 22.32 | 128,327 | -0.21(-0.93%) |
May 02, 2002 | 22.43 | 22.58 | 22.05 | 22.53 | 128,222 | +0.06(+0.25%) |
May 01, 2002 | 21.34 | 22.47 | 21.30 | 22.47 | 129,165 | +1.13(+5.28%) |
Apr 30, 2002 | 21.00 | 21.38 | 20.91 | 21.34 | 138,907 | +0.33(+1.59%) |
Apr 29, 2002 | 21.53 | 21.57 | 20.98 | 21.01 | 73,958 | -0.66(-3.04%) |
Apr 26, 2002 | 22.19 | 22.24 | 21.67 | 21.67 | 39,179 | -0.51(-2.28%) |
Apr 25, 2002 | 21.96 | 22.19 | 21.67 | 22.18 | 49,969 | +0.01(+0.04%) |
Apr 24, 2002 | 22.10 | 22.18 | 21.85 | 22.17 | 44,836 | +0.07(+0.30%) |
Apr 23, 2002 | 21.57 | 22.10 | 21.48 | 22.10 | 139,536 | +0.53(+2.43%) |
Apr 22, 2002 | 21.96 | 21.96 | 21.38 | 21.57 | 101,195 | -0.53(-2.38%) |
Apr 19, 2002 | 22.00 | 22.22 | 22.00 | 22.10 | 69,873 | -0.10(-0.43%) |
Apr 18, 2002 | 22.29 | 22.33 | 22.15 | 22.19 | 62,749 | -0.05(-0.21%) |
Apr 17, 2002 | 22.44 | 22.51 | 22.15 | 22.24 | 108,423 | -0.19(-0.85%) |
Apr 16, 2002 | 22.29 | 22.50 | 22.24 | 22.43 | 110,099 | +0.10(+0.43%) |
Apr 15, 2002 | 22.43 | 22.66 | 22.15 | 22.34 | 65,577 | -0.10(-0.43%) |
Apr 12, 2002 | 22.19 | 22.43 | 22.15 | 22.43 | 101,823 | +0.31(+1.38%) |
Apr 11, 2002 | 22.41 | 22.43 | 22.02 | 22.13 | 142,888 | -0.26(-1.15%) |
Apr 10, 2002 | 22.19 | 22.43 | 22.05 | 22.39 | 104,966 | +0.14(+0.64%) |
Apr 09, 2002 | 22.02 | 22.43 | 22.02 | 22.24 | 94,805 | +0.22(+1.00%) |
Apr 08, 2002 | 21.91 | 22.10 | 21.76 | 22.02 | 194,429 | -0.49(-2.16%) |
Apr 05, 2002 | 22.64 | 23.10 | 22.44 | 22.51 | 189,715 | -0.20(-0.88%) |
Apr 04, 2002 | 22.15 | 22.91 | 21.98 | 22.71 | 156,926 | +0.52(+2.32%) |
Apr 03, 2002 | 21.14 | 22.91 | 21.14 | 22.19 | 240,103 | +1.10(+5.20%) |
Apr 02, 2002 | 20.91 | 21.10 | 20.76 | 21.10 | 69,349 | +0.00(+0.00%) |