Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.45 | 23.91 | 22.80 | 23.80 | 170,114 | +0.07(+0.29%) |
Jun 27, 2002 | 23.38 | 23.78 | 23.20 | 23.73 | 12,192 | +0.35(+1.49%) |
Jun 26, 2002 | 22.91 | 23.38 | 22.91 | 23.38 | 6,556 | +0.47(+2.05%) |
Jun 25, 2002 | 22.80 | 22.91 | 22.51 | 22.91 | 19,323 | +1.48(+6.90%) |
Jun 21, 2002 | 21.87 | 21.87 | 21.43 | 21.43 | 3,335 | -0.43(-1.99%) |
Jun 20, 2002 | 21.43 | 21.87 | 21.43 | 21.87 | 5,866 | +0.14(+0.64%) |
Jun 19, 2002 | 21.72 | 21.73 | 21.43 | 21.73 | 10,811 | +0.34(+1.59%) |
Jun 18, 2002 | 21.38 | 21.73 | 21.30 | 21.39 | 5,635 | -0.52(-2.38%) |
Jun 17, 2002 | 21.82 | 21.91 | 21.37 | 21.91 | 1,265 | +0.61(+2.86%) |
Jun 14, 2002 | 21.21 | 21.95 | 21.21 | 21.30 | 9,776 | +0.00(+0.00%) |
Jun 12, 2002 | 21.74 | 21.74 | 21.08 | 21.30 | 11,732 | -0.65(-2.97%) |
Jun 11, 2002 | 21.30 | 21.95 | 21.30 | 21.95 | 9,546 | +0.65(+3.06%) |
Jun 10, 2002 | 21.31 | 21.51 | 21.30 | 21.30 | 6,901 | +0.00(+0.00%) |
Jun 07, 2002 | 21.52 | 21.53 | 21.30 | 21.30 | 30,940 | -0.22(-1.01%) |
Jun 06, 2002 | 22.17 | 22.17 | 21.30 | 21.52 | 16,447 | -0.85(-3.81%) |
Jun 05, 2002 | 22.17 | 22.37 | 22.17 | 22.37 | 575 | -0.33(-1.45%) |
May 31, 2002 | 22.17 | 22.70 | 22.13 | 22.70 | 6,441 | +0.59(+2.67%) |
May 28, 2002 | 22.30 | 22.30 | 22.08 | 22.11 | 5,290 | -0.28(-1.24%) |
May 27, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.00(+0.00%) |
May 24, 2002 | 22.29 | 22.39 | 22.29 | 22.39 | 3,680 | +0.23(+1.02%) |
May 23, 2002 | 22.29 | 22.29 | 22.16 | 22.16 | 1,955 | -0.14(-0.62%) |
May 22, 2002 | 22.08 | 22.30 | 22.08 | 22.30 | 15,527 | +0.22(+0.98%) |
May 21, 2002 | 22.27 | 22.47 | 22.08 | 22.08 | 4,945 | -0.09(-0.39%) |
May 20, 2002 | 22.17 | 22.47 | 22.08 | 22.17 | 5,750 | +0.00(+0.00%) |
May 17, 2002 | 22.38 | 22.38 | 22.17 | 22.17 | 2,760 | -0.11(-0.51%) |
May 16, 2002 | 21.82 | 22.28 | 21.82 | 22.28 | 460 | +0.43(+1.95%) |
May 15, 2002 | 22.40 | 22.40 | 21.86 | 21.86 | 5,175 | -0.53(-2.37%) |
May 14, 2002 | 22.43 | 22.95 | 22.39 | 22.39 | 4,945 | -0.30(-1.30%) |
May 13, 2002 | 22.27 | 22.68 | 22.14 | 22.68 | 1,380 | +0.53(+2.39%) |
May 10, 2002 | 22.78 | 23.25 | 22.10 | 22.15 | 3,680 | -0.63(-2.79%) |
May 09, 2002 | 22.79 | 22.79 | 22.79 | 22.79 | 115 | -0.37(-1.58%) |
May 08, 2002 | 22.59 | 23.15 | 22.59 | 23.15 | 2,185 | +0.57(+2.54%) |
May 07, 2002 | 23.04 | 23.27 | 22.58 | 22.58 | 2,070 | -0.63(-2.73%) |
May 06, 2002 | 23.47 | 23.47 | 23.21 | 23.21 | 1,380 | -0.26(-1.11%) |
May 03, 2002 | 23.47 | 23.47 | 23.47 | 23.47 | 115 | -0.61(-2.53%) |
May 02, 2002 | 24.08 | 24.13 | 24.08 | 24.08 | 2,070 | +0.00(+0.00%) |
May 01, 2002 | 24.07 | 24.33 | 23.69 | 24.08 | 6,786 | +0.01(+0.04%) |
Apr 30, 2002 | 23.90 | 24.07 | 23.82 | 24.07 | 7,706 | +0.17(+0.73%) |
Apr 29, 2002 | 23.82 | 23.91 | 23.26 | 23.90 | 4,485 | +0.60(+2.57%) |
Apr 26, 2002 | 23.04 | 23.91 | 23.04 | 23.30 | 9,661 | +0.27(+1.17%) |
Apr 25, 2002 | 22.84 | 23.03 | 22.82 | 23.03 | 4,485 | +0.03(+0.15%) |
Apr 24, 2002 | 22.83 | 23.00 | 22.83 | 23.00 | 1,840 | +0.08(+0.36%) |
Apr 23, 2002 | 22.60 | 22.94 | 22.55 | 22.91 | 4,945 | +0.35(+1.56%) |
Apr 22, 2002 | 22.39 | 22.56 | 22.39 | 22.56 | 5,405 | +0.23(+1.01%) |
Apr 19, 2002 | 22.60 | 22.60 | 22.34 | 22.34 | 5,750 | -0.46(-2.02%) |
Apr 18, 2002 | 22.61 | 22.80 | 22.61 | 22.80 | 3,335 | -0.03(-0.11%) |
Apr 17, 2002 | 22.25 | 22.82 | 22.25 | 22.82 | 11,962 | +0.25(+1.12%) |
Apr 16, 2002 | 22.47 | 22.57 | 22.14 | 22.57 | 7,131 | -0.25(-1.11%) |
Apr 15, 2002 | 22.74 | 22.82 | 22.26 | 22.82 | 2,875 | +0.22(+0.96%) |
Apr 12, 2002 | 22.27 | 22.86 | 22.27 | 22.60 | 7,246 | +0.30(+1.36%) |
Apr 11, 2002 | 22.60 | 22.76 | 22.13 | 22.30 | 20,358 | -0.13(-0.58%) |
Apr 10, 2002 | 23.39 | 23.99 | 22.39 | 22.43 | 23,003 | -1.00(-4.27%) |
Apr 09, 2002 | 22.00 | 23.43 | 22.00 | 23.43 | 8,166 | +1.36(+6.14%) |
Apr 08, 2002 | 21.40 | 22.07 | 21.31 | 22.07 | 2,415 | -0.10(-0.43%) |
Apr 05, 2002 | 20.74 | 22.25 | 20.74 | 22.17 | 33,125 | +1.44(+6.96%) |
Apr 04, 2002 | 20.64 | 20.74 | 20.64 | 20.73 | 4,600 | +0.30(+1.45%) |
Apr 03, 2002 | 20.34 | 20.65 | 20.34 | 20.43 | 5,175 | +0.09(+0.43%) |
Apr 02, 2002 | 19.81 | 20.34 | 19.81 | 20.34 | 2,760 | +0.78(+4.00%) |