Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 24.55 | 24.92 | 24.44 | 24.56 | 40,820 | -0.08(-0.34%) |
Jun 27, 2002 | 24.06 | 24.64 | 23.77 | 24.64 | 52,616 | +0.84(+3.52%) |
Jun 26, 2002 | 23.34 | 23.81 | 23.32 | 23.81 | 145,431 | +0.23(+0.96%) |
Jun 25, 2002 | 23.99 | 24.14 | 23.58 | 23.58 | 75,587 | -0.34(-1.40%) |
Jun 21, 2002 | 24.10 | 24.13 | 23.91 | 23.92 | 104,146 | +0.11(+0.46%) |
Jun 20, 2002 | 24.19 | 24.43 | 23.81 | 23.81 | 42,372 | -0.73(-2.97%) |
Jun 19, 2002 | 24.73 | 25.00 | 24.42 | 24.53 | 127,427 | -0.20(-0.81%) |
Jun 18, 2002 | 24.79 | 24.97 | 24.55 | 24.73 | 114,079 | -0.47(-1.87%) |
Jun 17, 2002 | 24.91 | 25.30 | 24.91 | 25.20 | 33,680 | +0.43(+1.74%) |
Jun 14, 2002 | 24.84 | 24.94 | 24.39 | 24.77 | 213,258 | -1.26(-4.83%) |
Jun 12, 2002 | 26.20 | 26.41 | 25.84 | 26.03 | 109,112 | -0.07(-0.27%) |
Jun 11, 2002 | 26.07 | 26.41 | 26.04 | 26.10 | 70,155 | +0.62(+2.43%) |
Jun 10, 2002 | 25.23 | 25.58 | 25.21 | 25.48 | 17,849 | +0.40(+1.59%) |
Jun 07, 2002 | 24.81 | 25.22 | 24.58 | 25.08 | 27,316 | -0.17(-0.69%) |
Jun 06, 2002 | 26.00 | 26.01 | 25.06 | 25.26 | 48,425 | -0.07(-0.28%) |
Jun 05, 2002 | 25.42 | 25.51 | 25.26 | 25.33 | 47,339 | -0.95(-3.63%) |
May 31, 2002 | 26.67 | 26.67 | 26.28 | 26.28 | 49,667 | -0.72(-2.65%) |
May 28, 2002 | 26.63 | 27.00 | 26.63 | 27.00 | 17,849 | -0.03(-0.12%) |
May 27, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 15,521 | +0.00(+0.00%) |
May 24, 2002 | 26.73 | 27.09 | 26.71 | 27.03 | 10,709 | +0.08(+0.31%) |
May 23, 2002 | 26.74 | 27.03 | 26.71 | 26.94 | 54,478 | +0.39(+1.46%) |
May 22, 2002 | 25.94 | 26.64 | 25.94 | 26.56 | 327,338 | +0.62(+2.41%) |
May 21, 2002 | 26.22 | 26.29 | 25.93 | 25.93 | 63,636 | +0.35(+1.39%) |
May 20, 2002 | 25.29 | 25.86 | 25.13 | 25.58 | 32,749 | +0.09(+0.35%) |
May 17, 2002 | 26.09 | 26.09 | 25.47 | 25.49 | 170,110 | -0.86(-3.28%) |
May 16, 2002 | 25.55 | 26.74 | 25.51 | 26.35 | 103,835 | +2.76(+11.69%) |
May 15, 2002 | 23.97 | 24.32 | 23.19 | 23.59 | 149,467 | -0.31(-1.29%) |
May 14, 2002 | 23.97 | 24.11 | 23.48 | 23.90 | 72,327 | +0.13(+0.54%) |
May 13, 2002 | 23.54 | 23.84 | 23.52 | 23.77 | 42,527 | -0.32(-1.34%) |
May 10, 2002 | 24.18 | 24.39 | 23.79 | 24.10 | 51,529 | -0.08(-0.35%) |
May 09, 2002 | 24.55 | 24.61 | 24.06 | 24.18 | 56,962 | +0.12(+0.51%) |
May 08, 2002 | 24.16 | 24.17 | 23.99 | 24.06 | 33,525 | +0.83(+3.58%) |
May 07, 2002 | 23.08 | 23.31 | 23.01 | 23.23 | 32,128 | -0.10(-0.41%) |
May 06, 2002 | 23.45 | 23.66 | 23.29 | 23.32 | 44,855 | -0.01(-0.06%) |
May 03, 2002 | 23.72 | 23.72 | 23.23 | 23.34 | 30,110 | +0.08(+0.33%) |
May 02, 2002 | 22.87 | 23.76 | 22.87 | 23.26 | 110,044 | -0.48(-2.04%) |
May 01, 2002 | 23.87 | 23.87 | 23.45 | 23.74 | 89,556 | -0.42(-1.73%) |
Apr 30, 2002 | 23.81 | 24.52 | 23.81 | 24.16 | 45,010 | +0.64(+2.74%) |
Apr 29, 2002 | 23.97 | 23.97 | 23.52 | 23.52 | 40,199 | -0.75(-3.08%) |
Apr 26, 2002 | 24.53 | 24.58 | 24.16 | 24.26 | 33,059 | -0.43(-1.72%) |
Apr 25, 2002 | 23.81 | 24.70 | 23.81 | 24.69 | 36,163 | +0.85(+3.57%) |
Apr 24, 2002 | 24.03 | 24.16 | 23.62 | 23.84 | 79,157 | -0.64(-2.63%) |
Apr 23, 2002 | 24.67 | 25.45 | 24.48 | 24.48 | 130,842 | -0.96(-3.77%) |
Apr 22, 2002 | 24.74 | 25.64 | 24.73 | 25.44 | 107,715 | +0.38(+1.52%) |
Apr 19, 2002 | 25.13 | 25.29 | 24.91 | 25.06 | 59,600 | -0.21(-0.82%) |
Apr 18, 2002 | 25.06 | 25.34 | 24.93 | 25.27 | 35,698 | +0.08(+0.33%) |
Apr 17, 2002 | 25.28 | 25.45 | 25.09 | 25.19 | 109,733 | +0.64(+2.63%) |
Apr 16, 2002 | 24.45 | 24.58 | 24.19 | 24.54 | 213,103 | +0.61(+2.53%) |
Apr 15, 2002 | 23.71 | 24.08 | 23.62 | 23.94 | 33,835 | -0.17(-0.69%) |
Apr 12, 2002 | 24.32 | 24.32 | 23.85 | 24.10 | 373,746 | +0.03(+0.11%) |
Apr 11, 2002 | 24.29 | 24.29 | 23.58 | 24.08 | 100,110 | -0.97(-3.88%) |
Apr 10, 2002 | 24.97 | 25.32 | 24.97 | 25.05 | 91,729 | +0.34(+1.38%) |
Apr 09, 2002 | 24.59 | 24.71 | 24.28 | 24.71 | 77,605 | -0.39(-1.54%) |
Apr 08, 2002 | 24.29 | 25.09 | 24.29 | 25.09 | 81,019 | -0.35(-1.39%) |
Apr 05, 2002 | 25.35 | 25.53 | 25.19 | 25.45 | 63,791 | -0.81(-3.07%) |
Apr 04, 2002 | 26.09 | 26.39 | 26.09 | 26.25 | 63,791 | +0.84(+3.30%) |
Apr 03, 2002 | 25.50 | 25.61 | 25.38 | 25.42 | 18,935 | -0.03(-0.13%) |
Apr 02, 2002 | 25.37 | 25.61 | 25.37 | 25.45 | 66,740 | -0.61(-2.32%) |