Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.65 | 26.83 | 26.62 | 26.75 | 392,860 | +0.05(+0.18%) |
Jun 27, 2002 | 26.53 | 26.70 | 26.44 | 26.70 | 178,009 | +0.10(+0.39%) |
Jun 26, 2002 | 26.65 | 26.67 | 26.26 | 26.59 | 158,774 | -0.09(-0.34%) |
Jun 25, 2002 | 26.55 | 26.76 | 26.55 | 26.68 | 57,706 | +0.05(+0.18%) |
Jun 21, 2002 | 26.62 | 26.67 | 26.50 | 26.64 | 117,695 | +0.24(+0.89%) |
Jun 20, 2002 | 26.22 | 26.50 | 26.22 | 26.40 | 86,722 | +0.10(+0.37%) |
Jun 19, 2002 | 26.32 | 26.47 | 26.15 | 26.30 | 48,903 | +0.04(+0.15%) |
Jun 18, 2002 | 26.44 | 26.47 | 26.26 | 26.26 | 57,380 | -0.07(-0.27%) |
Jun 17, 2002 | 26.22 | 26.39 | 26.22 | 26.33 | 122,911 | +0.13(+0.49%) |
Jun 14, 2002 | 26.29 | 26.35 | 26.13 | 26.20 | 100,741 | -0.48(-1.82%) |
Jun 12, 2002 | 26.75 | 26.84 | 26.56 | 26.69 | 58,684 | -0.06(-0.22%) |
Jun 11, 2002 | 26.76 | 26.82 | 26.63 | 26.75 | 174,749 | +0.06(+0.23%) |
Jun 10, 2002 | 26.58 | 26.74 | 26.50 | 26.68 | 191,703 | +0.14(+0.52%) |
Jun 07, 2002 | 26.47 | 26.55 | 26.34 | 26.55 | 89,983 | -0.08(-0.29%) |
Jun 06, 2002 | 26.73 | 26.73 | 26.53 | 26.62 | 109,544 | -0.11(-0.40%) |
Jun 05, 2002 | 26.72 | 26.76 | 26.67 | 26.73 | 159,752 | +0.02(+0.06%) |
May 31, 2002 | 26.75 | 26.85 | 26.68 | 26.72 | 45,969 | +0.18(+0.69%) |
May 28, 2002 | 26.44 | 26.53 | 26.26 | 26.53 | 33,254 | +0.11(+0.41%) |
May 27, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,991 | +0.00(+0.00%) |
May 24, 2002 | 26.29 | 26.50 | 26.24 | 26.42 | 44,991 | +0.02(+0.07%) |
May 23, 2002 | 25.98 | 26.44 | 25.88 | 26.41 | 105,306 | +0.58(+2.24%) |
May 22, 2002 | 25.86 | 25.95 | 25.80 | 25.83 | 33,580 | -0.12(-0.47%) |
May 21, 2002 | 26.07 | 26.07 | 25.86 | 25.95 | 40,101 | -0.09(-0.35%) |
May 20, 2002 | 26.18 | 26.19 | 26.04 | 26.04 | 29,994 | -0.19(-0.73%) |
May 17, 2002 | 26.07 | 26.23 | 26.07 | 26.23 | 96,829 | +0.14(+0.52%) |
May 16, 2002 | 26.18 | 26.23 | 25.98 | 26.10 | 178,662 | -0.11(-0.42%) |
May 15, 2002 | 26.12 | 26.26 | 26.09 | 26.21 | 48,577 | +0.15(+0.58%) |
May 14, 2002 | 25.87 | 26.06 | 25.80 | 26.06 | 17,279 | +0.13(+0.51%) |
May 13, 2002 | 25.78 | 25.99 | 25.78 | 25.92 | 29,342 | +0.16(+0.62%) |
May 10, 2002 | 26.03 | 26.03 | 25.65 | 25.76 | 141,169 | -0.23(-0.89%) |
May 09, 2002 | 26.21 | 26.22 | 25.99 | 25.99 | 108,892 | -0.31(-1.17%) |
May 08, 2002 | 26.49 | 26.49 | 26.08 | 26.30 | 237,998 | -0.09(-0.35%) |
May 07, 2002 | 26.56 | 26.56 | 26.29 | 26.39 | 80,528 | -0.14(-0.54%) |
May 06, 2002 | 26.78 | 26.78 | 26.54 | 26.54 | 717,256 | -0.22(-0.83%) |
May 03, 2002 | 26.70 | 26.82 | 26.49 | 26.76 | 117,043 | +0.00(+0.00%) |
May 02, 2002 | 26.38 | 26.76 | 26.38 | 26.76 | 61,944 | +0.33(+1.24%) |
May 01, 2002 | 26.29 | 26.44 | 26.07 | 26.43 | 191,703 | +0.22(+0.84%) |
Apr 30, 2002 | 25.93 | 26.22 | 25.93 | 26.21 | 91,939 | +0.40(+1.54%) |
Apr 29, 2002 | 25.93 | 25.93 | 25.76 | 25.81 | 11,084 | -0.15(-0.58%) |
Apr 26, 2002 | 26.10 | 26.10 | 25.89 | 25.96 | 20,865 | -0.09(-0.34%) |
Apr 25, 2002 | 25.87 | 26.05 | 25.87 | 26.05 | 16,301 | +0.12(+0.46%) |
Apr 24, 2002 | 25.93 | 26.06 | 25.86 | 25.93 | 311,680 | +0.17(+0.64%) |
Apr 23, 2002 | 25.99 | 26.09 | 25.67 | 25.76 | 111,500 | -0.39(-1.50%) |
Apr 22, 2002 | 26.41 | 26.41 | 26.06 | 26.16 | 236,042 | -0.31(-1.17%) |
Apr 19, 2002 | 26.72 | 26.72 | 26.30 | 26.47 | 61,292 | -0.14(-0.53%) |
Apr 18, 2002 | 26.61 | 26.80 | 26.52 | 26.61 | 268,645 | +0.12(+0.44%) |
Apr 17, 2002 | 26.76 | 26.87 | 26.33 | 26.49 | 465,238 | -0.35(-1.29%) |
Apr 16, 2002 | 27.25 | 27.25 | 26.84 | 26.84 | 199,201 | -0.44(-1.62%) |
Apr 15, 2002 | 27.36 | 27.36 | 27.08 | 27.28 | 174,749 | -0.14(-0.50%) |
Apr 12, 2002 | 27.08 | 27.42 | 27.08 | 27.42 | 104,654 | +0.29(+1.07%) |
Apr 11, 2002 | 27.11 | 27.24 | 26.99 | 27.13 | 157,470 | -0.13(-0.46%) |
Apr 10, 2002 | 27.01 | 27.34 | 27.01 | 27.25 | 79,550 | +0.31(+1.14%) |
Apr 09, 2002 | 26.78 | 26.95 | 26.75 | 26.95 | 186,812 | +0.21(+0.78%) |
Apr 08, 2002 | 26.50 | 26.75 | 26.49 | 26.74 | 49,881 | +0.24(+0.90%) |
Apr 05, 2002 | 26.42 | 26.56 | 26.42 | 26.50 | 194,637 | +0.24(+0.92%) |
Apr 04, 2002 | 26.22 | 26.29 | 26.19 | 26.26 | 16,301 | +0.06(+0.21%) |
Apr 03, 2002 | 26.24 | 26.24 | 26.09 | 26.20 | 50,533 | -0.01(-0.04%) |
Apr 02, 2002 | 26.21 | 26.29 | 26.17 | 26.21 | 21,843 | +0.05(+0.18%) |