Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.35 | 27.28 | 26.35 | 26.47 | 754,159 | +0.22(+0.85%) |
Jun 27, 2002 | 26.58 | 26.64 | 26.13 | 26.25 | 538,862 | -0.16(-0.60%) |
Jun 26, 2002 | 26.26 | 26.60 | 25.91 | 26.41 | 501,533 | -0.38(-1.43%) |
Jun 25, 2002 | 27.07 | 27.37 | 26.69 | 26.79 | 291,503 | -0.79(-2.86%) |
Jun 21, 2002 | 27.87 | 28.11 | 27.48 | 27.58 | 213,748 | -0.19(-0.67%) |
Jun 20, 2002 | 28.38 | 28.64 | 27.76 | 27.76 | 239,460 | -0.62(-2.17%) |
Jun 19, 2002 | 28.98 | 29.05 | 28.36 | 28.38 | 366,624 | -0.71(-2.43%) |
Jun 18, 2002 | 28.87 | 29.31 | 28.77 | 29.08 | 262,538 | +0.21(+0.73%) |
Jun 17, 2002 | 28.32 | 28.87 | 28.24 | 28.87 | 279,266 | +0.79(+2.82%) |
Jun 14, 2002 | 27.76 | 28.08 | 27.33 | 28.08 | 524,767 | +0.10(+0.37%) |
Jun 12, 2002 | 28.08 | 28.28 | 27.74 | 27.98 | 467,613 | +0.00(+0.02%) |
Jun 11, 2002 | 29.03 | 29.18 | 27.97 | 27.97 | 464,360 | -0.95(-3.29%) |
Jun 10, 2002 | 28.77 | 29.23 | 28.45 | 28.92 | 185,248 | +0.24(+0.83%) |
Jun 07, 2002 | 28.41 | 28.69 | 27.89 | 28.69 | 484,496 | -0.05(-0.16%) |
Jun 06, 2002 | 29.23 | 29.25 | 28.73 | 28.73 | 162,634 | -0.53(-1.82%) |
Jun 05, 2002 | 29.27 | 29.53 | 29.16 | 29.27 | 210,960 | -0.60(-2.02%) |
May 31, 2002 | 29.48 | 30.33 | 29.48 | 29.87 | 350,825 | -0.16(-0.53%) |
May 28, 2002 | 30.12 | 30.13 | 29.51 | 30.03 | 260,215 | +0.02(+0.06%) |
May 27, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | +0.00(+0.00%) |
May 24, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | -0.61(-2.00%) |
May 23, 2002 | 28.71 | 30.95 | 28.71 | 30.62 | 1,449,151 | +1.91(+6.64%) |
May 22, 2002 | 28.34 | 28.77 | 28.34 | 28.72 | 333,942 | +0.34(+1.18%) |
May 21, 2002 | 28.97 | 29.35 | 28.30 | 28.38 | 307,921 | -0.51(-1.77%) |
May 20, 2002 | 29.43 | 29.44 | 28.80 | 28.89 | 237,291 | -0.62(-2.11%) |
May 17, 2002 | 29.33 | 29.85 | 29.33 | 29.52 | 153,031 | +0.18(+0.60%) |
May 16, 2002 | 29.68 | 29.68 | 29.28 | 29.34 | 186,797 | -0.43(-1.43%) |
May 15, 2002 | 29.16 | 30.04 | 28.89 | 29.77 | 423,934 | +0.54(+1.86%) |
May 14, 2002 | 28.84 | 29.31 | 28.77 | 29.23 | 520,120 | +0.60(+2.11%) |
May 13, 2002 | 27.98 | 28.62 | 27.79 | 28.62 | 380,100 | +0.64(+2.28%) |
May 10, 2002 | 28.62 | 28.62 | 27.98 | 27.99 | 315,820 | -0.65(-2.25%) |
May 09, 2002 | 29.29 | 29.29 | 28.54 | 28.63 | 409,064 | -0.77(-2.62%) |
May 08, 2002 | 28.30 | 29.47 | 28.21 | 29.40 | 693,597 | +1.70(+6.15%) |
May 07, 2002 | 27.52 | 27.91 | 27.37 | 27.70 | 585,794 | +0.28(+1.02%) |
May 06, 2002 | 27.85 | 28.08 | 27.12 | 27.42 | 776,618 | -0.32(-1.16%) |
May 03, 2002 | 27.87 | 27.87 | 27.54 | 27.74 | 305,443 | -0.07(-0.26%) |
May 02, 2002 | 27.56 | 27.98 | 27.35 | 27.81 | 816,270 | +0.36(+1.32%) |
May 01, 2002 | 26.90 | 27.47 | 26.90 | 27.45 | 829,746 | +0.08(+0.28%) |
Apr 30, 2002 | 27.11 | 27.41 | 27.07 | 27.37 | 1,237,726 | +0.43(+1.60%) |
Apr 29, 2002 | 27.36 | 27.52 | 26.59 | 26.94 | 1,421,735 | -0.39(-1.42%) |
Apr 26, 2002 | 27.63 | 27.70 | 27.25 | 27.33 | 953,658 | -0.30(-1.09%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.42 | 27.63 | 924,074 | -0.02(-0.06%) |
Apr 24, 2002 | 28.34 | 29.05 | 27.33 | 27.65 | 1,536,974 | -0.22(-0.79%) |
Apr 23, 2002 | 29.12 | 29.12 | 27.87 | 27.87 | 371,426 | -1.27(-4.36%) |
Apr 22, 2002 | 29.57 | 29.58 | 29.12 | 29.14 | 102,692 | -0.41(-1.40%) |
Apr 19, 2002 | 29.87 | 30.09 | 29.42 | 29.55 | 444,844 | -0.21(-0.69%) |
Apr 18, 2002 | 29.98 | 30.11 | 29.57 | 29.76 | 107,183 | -0.22(-0.72%) |
Apr 17, 2002 | 30.06 | 30.12 | 29.92 | 29.97 | 168,520 | -0.09(-0.30%) |
Apr 16, 2002 | 29.33 | 30.13 | 29.33 | 30.06 | 172,392 | +0.84(+2.87%) |
Apr 15, 2002 | 29.74 | 29.74 | 29.14 | 29.23 | 182,770 | -0.41(-1.38%) |
Apr 12, 2002 | 29.70 | 29.72 | 29.16 | 29.63 | 307,146 | +0.39(+1.32%) |
Apr 11, 2002 | 30.47 | 30.64 | 28.97 | 29.25 | 757,257 | -1.23(-4.03%) |
Apr 10, 2002 | 30.40 | 30.77 | 30.40 | 30.47 | 285,927 | +0.19(+0.61%) |
Apr 09, 2002 | 30.58 | 30.65 | 30.17 | 30.29 | 124,066 | -0.19(-0.61%) |
Apr 08, 2002 | 30.34 | 30.51 | 30.05 | 30.47 | 241,318 | +0.09(+0.28%) |
Apr 05, 2002 | 30.39 | 30.56 | 30.26 | 30.39 | 216,691 | +0.10(+0.34%) |
Apr 04, 2002 | 30.34 | 30.54 | 30.01 | 30.28 | 392,956 | -0.15(-0.49%) |
Apr 03, 2002 | 30.60 | 30.80 | 30.39 | 30.43 | 277,717 | -0.17(-0.56%) |
Apr 02, 2002 | 30.62 | 30.63 | 30.46 | 30.61 | 194,232 | -0.10(-0.34%) |