Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.94 | 21.39 | 20.94 | 21.39 | 388,514 | +0.34(+1.60%) |
Jun 27, 2002 | 21.03 | 21.13 | 20.84 | 21.05 | 551,853 | -0.07(-0.31%) |
Jun 26, 2002 | 21.48 | 21.48 | 21.09 | 21.12 | 1,410,717 | -0.78(-3.56%) |
Jun 25, 2002 | 21.69 | 22.02 | 21.68 | 21.90 | 1,456,386 | +0.21(+0.97%) |
Jun 21, 2002 | 21.62 | 21.80 | 21.51 | 21.69 | 237,175 | +0.21(+0.98%) |
Jun 20, 2002 | 21.51 | 21.78 | 21.45 | 21.48 | 141,005 | +0.02(+0.11%) |
Jun 19, 2002 | 21.57 | 21.74 | 21.38 | 21.46 | 136,338 | -0.05(-0.25%) |
Jun 18, 2002 | 21.54 | 21.57 | 21.38 | 21.51 | 99,003 | +0.01(+0.03%) |
Jun 17, 2002 | 21.30 | 21.51 | 21.30 | 21.50 | 168,506 | +0.18(+0.84%) |
Jun 14, 2002 | 21.36 | 21.47 | 21.31 | 21.32 | 148,172 | -0.14(-0.67%) |
Jun 12, 2002 | 21.58 | 21.66 | 21.29 | 21.47 | 183,339 | -0.05(-0.25%) |
Jun 11, 2002 | 21.69 | 21.81 | 21.49 | 21.52 | 383,680 | -0.14(-0.66%) |
Jun 10, 2002 | 21.60 | 21.76 | 21.58 | 21.67 | 74,336 | +0.12(+0.56%) |
Jun 07, 2002 | 21.67 | 21.69 | 21.42 | 21.55 | 187,006 | -0.12(-0.55%) |
Jun 06, 2002 | 21.72 | 21.72 | 21.60 | 21.67 | 165,839 | -0.05(-0.25%) |
Jun 05, 2002 | 21.57 | 21.72 | 21.57 | 21.72 | 350,012 | +0.24(+1.12%) |
May 31, 2002 | 21.78 | 21.78 | 21.48 | 21.48 | 98,670 | +0.17(+0.79%) |
May 28, 2002 | 21.18 | 21.33 | 20.94 | 21.31 | 95,836 | +0.16(+0.77%) |
May 27, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | +0.00(+0.00%) |
May 24, 2002 | 21.33 | 21.59 | 21.13 | 21.15 | 99,170 | -0.12(-0.56%) |
May 23, 2002 | 20.73 | 21.39 | 20.67 | 21.27 | 185,006 | +0.48(+2.31%) |
May 22, 2002 | 20.82 | 20.97 | 20.79 | 20.79 | 92,670 | -0.12(-0.57%) |
May 21, 2002 | 21.12 | 21.12 | 20.87 | 20.91 | 105,337 | -0.20(-0.94%) |
May 20, 2002 | 21.00 | 21.12 | 20.86 | 21.11 | 80,669 | +0.11(+0.51%) |
May 17, 2002 | 20.80 | 21.09 | 20.80 | 21.00 | 76,669 | +0.20(+0.95%) |
May 16, 2002 | 21.21 | 21.21 | 20.80 | 20.80 | 120,337 | -0.41(-1.92%) |
May 15, 2002 | 20.99 | 21.21 | 20.97 | 21.21 | 100,003 | +0.22(+1.03%) |
May 14, 2002 | 20.84 | 21.00 | 20.81 | 20.99 | 81,336 | +0.15(+0.72%) |
May 13, 2002 | 20.76 | 21.06 | 20.73 | 20.84 | 128,838 | +0.08(+0.40%) |
May 10, 2002 | 21.00 | 21.01 | 20.70 | 20.76 | 179,506 | -0.12(-0.57%) |
May 09, 2002 | 21.31 | 21.33 | 20.88 | 20.88 | 164,339 | -0.43(-2.03%) |
May 08, 2002 | 21.55 | 21.58 | 21.09 | 21.31 | 104,337 | -0.08(-0.39%) |
May 07, 2002 | 21.46 | 21.51 | 21.24 | 21.40 | 250,009 | +0.08(+0.39%) |
May 06, 2002 | 21.54 | 21.72 | 21.31 | 21.31 | 158,339 | -0.23(-1.06%) |
May 03, 2002 | 21.64 | 21.69 | 21.51 | 21.54 | 213,841 | -0.10(-0.44%) |
May 02, 2002 | 21.53 | 21.78 | 21.40 | 21.64 | 187,340 | +0.11(+0.50%) |
May 01, 2002 | 21.18 | 21.59 | 21.00 | 21.53 | 164,172 | +0.47(+2.22%) |
Apr 30, 2002 | 20.79 | 21.27 | 20.76 | 21.06 | 203,174 | +0.30(+1.45%) |
Apr 29, 2002 | 20.67 | 20.76 | 20.49 | 20.76 | 112,504 | +0.15(+0.73%) |
Apr 26, 2002 | 20.55 | 20.75 | 20.52 | 20.61 | 167,506 | +0.06(+0.29%) |
Apr 25, 2002 | 20.57 | 20.67 | 20.49 | 20.55 | 216,674 | -0.02(-0.09%) |
Apr 24, 2002 | 20.54 | 20.67 | 20.53 | 20.57 | 465,183 | +0.03(+0.15%) |
Apr 23, 2002 | 20.70 | 20.73 | 20.54 | 20.54 | 391,680 | -0.16(-0.78%) |
Apr 22, 2002 | 20.82 | 20.82 | 20.68 | 20.70 | 185,506 | -0.06(-0.29%) |
Apr 19, 2002 | 20.76 | 20.77 | 20.63 | 20.76 | 307,344 | +0.05(+0.26%) |
Apr 18, 2002 | 20.55 | 20.79 | 20.49 | 20.71 | 6,983,586 | +0.16(+0.76%) |
Apr 17, 2002 | 20.85 | 20.86 | 20.40 | 20.55 | 418,015 | -0.31(-1.50%) |
Apr 16, 2002 | 21.24 | 21.37 | 20.84 | 20.86 | 310,677 | -0.50(-2.33%) |
Apr 15, 2002 | 21.54 | 21.54 | 21.18 | 21.36 | 296,510 | -0.42(-1.93%) |
Apr 12, 2002 | 21.36 | 21.78 | 21.22 | 21.78 | 149,672 | +0.51(+2.40%) |
Apr 11, 2002 | 21.35 | 21.35 | 21.21 | 21.27 | 168,672 | -0.08(-0.39%) |
Apr 10, 2002 | 20.91 | 21.35 | 20.88 | 21.35 | 216,674 | +0.44(+2.12%) |
Apr 09, 2002 | 20.70 | 21.00 | 20.70 | 20.91 | 120,837 | +0.20(+0.96%) |
Apr 08, 2002 | 20.60 | 20.76 | 20.52 | 20.71 | 102,170 | +0.14(+0.67%) |
Apr 05, 2002 | 20.58 | 20.73 | 20.51 | 20.57 | 182,506 | +0.03(+0.15%) |
Apr 04, 2002 | 20.33 | 20.57 | 20.29 | 20.54 | 74,336 | +0.22(+1.06%) |
Apr 03, 2002 | 20.37 | 20.40 | 20.28 | 20.33 | 115,170 | +0.02(+0.09%) |
Apr 02, 2002 | 20.10 | 20.49 | 20.05 | 20.31 | 267,509 | +0.15(+0.74%) |