Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.10 | 23.46 | 23.10 | 23.46 | 262,012 | +0.26(+1.12%) |
Jun 27, 2002 | 22.52 | 23.23 | 22.52 | 23.20 | 379,841 | +0.83(+3.70%) |
Jun 26, 2002 | 22.50 | 22.52 | 21.92 | 22.37 | 321,616 | -0.49(-2.14%) |
Jun 25, 2002 | 22.78 | 23.18 | 22.76 | 22.86 | 363,293 | -0.37(-1.60%) |
Jun 21, 2002 | 23.23 | 23.43 | 23.04 | 23.23 | 1,034,259 | +0.00(+0.00%) |
Jun 20, 2002 | 23.50 | 23.58 | 23.15 | 23.23 | 417,227 | -0.35(-1.49%) |
Jun 19, 2002 | 23.81 | 23.92 | 23.59 | 23.59 | 200,876 | -0.29(-1.23%) |
Jun 18, 2002 | 23.66 | 23.95 | 23.63 | 23.88 | 138,667 | +0.22(+0.94%) |
Jun 17, 2002 | 23.17 | 23.66 | 23.17 | 23.66 | 244,544 | +0.40(+1.74%) |
Jun 14, 2002 | 23.23 | 23.27 | 22.86 | 23.25 | 403,590 | -0.45(-1.90%) |
Jun 12, 2002 | 23.82 | 23.82 | 23.61 | 23.70 | 244,698 | -0.18(-0.77%) |
Jun 11, 2002 | 24.08 | 24.23 | 23.89 | 23.89 | 196,432 | -0.13(-0.54%) |
Jun 10, 2002 | 24.10 | 24.21 | 23.95 | 24.02 | 180,650 | -0.02(-0.08%) |
Jun 07, 2002 | 23.89 | 24.12 | 23.66 | 24.04 | 112,312 | +0.09(+0.38%) |
Jun 06, 2002 | 24.28 | 24.28 | 23.81 | 23.95 | 193,827 | -0.43(-1.77%) |
Jun 05, 2002 | 24.48 | 24.61 | 24.15 | 24.38 | 188,618 | -0.81(-3.21%) |
May 31, 2002 | 25.07 | 25.44 | 24.98 | 25.19 | 172,376 | +0.12(+0.47%) |
May 28, 2002 | 25.34 | 25.41 | 25.04 | 25.07 | 353,027 | -0.20(-0.80%) |
May 27, 2002 | 25.11 | 25.41 | 25.11 | 25.27 | 228,456 | +0.00(+0.00%) |
May 24, 2002 | 25.11 | 25.41 | 25.11 | 25.27 | 224,625 | +0.14(+0.55%) |
May 23, 2002 | 25.03 | 25.15 | 24.93 | 25.13 | 246,230 | +0.10(+0.42%) |
May 22, 2002 | 25.20 | 25.24 | 25.00 | 25.03 | 190,610 | -0.17(-0.67%) |
May 21, 2002 | 25.52 | 25.54 | 25.14 | 25.20 | 328,204 | -0.20(-0.80%) |
May 20, 2002 | 26.05 | 26.05 | 25.35 | 25.40 | 226,617 | -0.65(-2.48%) |
May 17, 2002 | 26.16 | 26.39 | 25.91 | 26.05 | 76,611 | -0.08(-0.32%) |
May 16, 2002 | 26.14 | 26.17 | 26.01 | 26.13 | 293,882 | +0.10(+0.40%) |
May 15, 2002 | 25.65 | 26.11 | 25.65 | 26.03 | 151,997 | +0.32(+1.24%) |
May 14, 2002 | 25.66 | 25.87 | 25.65 | 25.71 | 251,439 | +0.12(+0.48%) |
May 13, 2002 | 25.24 | 25.68 | 25.24 | 25.58 | 156,288 | +0.35(+1.37%) |
May 10, 2002 | 25.00 | 25.37 | 25.00 | 25.24 | 241,940 | +0.21(+0.83%) |
May 09, 2002 | 25.24 | 25.36 | 24.80 | 25.03 | 378,615 | -0.20(-0.80%) |
May 08, 2002 | 25.77 | 25.77 | 25.16 | 25.23 | 240,407 | -0.40(-1.58%) |
May 07, 2002 | 25.58 | 25.98 | 25.55 | 25.64 | 339,696 | -0.01(-0.05%) |
May 06, 2002 | 26.11 | 26.60 | 25.55 | 25.65 | 304,302 | -0.46(-1.75%) |
May 03, 2002 | 25.49 | 26.21 | 25.45 | 26.11 | 270,746 | +0.75(+2.96%) |
May 02, 2002 | 25.03 | 25.52 | 24.94 | 25.36 | 264,157 | +0.35(+1.41%) |
May 01, 2002 | 24.60 | 25.11 | 24.57 | 25.00 | 291,431 | +0.37(+1.51%) |
Apr 30, 2002 | 24.64 | 24.76 | 24.59 | 24.63 | 256,955 | -0.01(-0.05%) |
Apr 29, 2002 | 24.75 | 24.94 | 24.57 | 24.64 | 250,520 | -0.05(-0.19%) |
Apr 26, 2002 | 25.22 | 25.22 | 24.69 | 24.69 | 362,986 | -0.52(-2.07%) |
Apr 25, 2002 | 24.80 | 25.26 | 24.66 | 25.21 | 231,061 | +0.38(+1.52%) |
Apr 24, 2002 | 23.63 | 24.92 | 23.63 | 24.83 | 414,469 | +1.23(+5.23%) |
Apr 23, 2002 | 24.15 | 24.16 | 23.59 | 23.60 | 252,818 | -0.54(-2.22%) |
Apr 22, 2002 | 24.41 | 24.47 | 24.13 | 24.13 | 235,045 | -0.24(-0.99%) |
Apr 19, 2002 | 24.80 | 24.80 | 24.34 | 24.38 | 222,480 | -0.42(-1.71%) |
Apr 18, 2002 | 24.74 | 24.84 | 24.59 | 24.80 | 197,811 | +0.07(+0.29%) |
Apr 17, 2002 | 24.67 | 24.87 | 24.55 | 24.73 | 189,690 | -0.05(-0.18%) |
Apr 16, 2002 | 24.34 | 24.83 | 24.30 | 24.77 | 183,102 | +0.43(+1.77%) |
Apr 15, 2002 | 24.13 | 24.36 | 24.08 | 24.34 | 131,159 | +0.21(+0.87%) |
Apr 12, 2002 | 23.95 | 24.13 | 23.85 | 24.13 | 83,660 | +0.25(+1.04%) |
Apr 11, 2002 | 23.89 | 24.10 | 23.80 | 23.89 | 162,110 | -0.06(-0.25%) |
Apr 10, 2002 | 23.57 | 23.95 | 23.57 | 23.95 | 140,965 | +0.37(+1.58%) |
Apr 09, 2002 | 23.40 | 23.59 | 23.33 | 23.57 | 117,982 | +0.17(+0.73%) |
Apr 08, 2002 | 23.14 | 23.45 | 23.07 | 23.40 | 61,289 | +0.10(+0.45%) |
Apr 05, 2002 | 23.19 | 23.56 | 23.19 | 23.30 | 136,062 | +0.10(+0.45%) |
Apr 04, 2002 | 22.98 | 23.19 | 22.98 | 23.19 | 49,491 | +0.16(+0.71%) |
Apr 03, 2002 | 23.17 | 23.18 | 22.99 | 23.03 | 94,385 | -0.16(-0.68%) |
Apr 02, 2002 | 23.36 | 23.38 | 23.16 | 23.19 | 105,571 | -0.20(-0.87%) |