Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.33 | 25.38 | 25.17 | 25.25 | 365,231 | -0.03(-0.13%) |
Jun 27, 2002 | 25.67 | 25.67 | 25.05 | 25.29 | 340,933 | -0.26(-1.01%) |
Jun 26, 2002 | 26.01 | 26.06 | 25.31 | 25.54 | 256,497 | -0.32(-1.22%) |
Jun 25, 2002 | 26.18 | 26.47 | 25.75 | 25.86 | 155,356 | -0.43(-1.65%) |
Jun 21, 2002 | 26.18 | 26.29 | 25.81 | 26.29 | 404,564 | -0.22(-0.84%) |
Jun 20, 2002 | 26.64 | 27.04 | 26.41 | 26.52 | 179,198 | +0.01(+0.02%) |
Jun 19, 2002 | 26.77 | 27.23 | 26.38 | 26.51 | 137,740 | -0.28(-1.03%) |
Jun 18, 2002 | 26.54 | 26.95 | 26.35 | 26.79 | 140,321 | +0.35(+1.32%) |
Jun 17, 2002 | 26.02 | 26.60 | 26.01 | 26.44 | 212,608 | +0.43(+1.67%) |
Jun 14, 2002 | 25.97 | 26.06 | 25.68 | 26.00 | 206,382 | -0.41(-1.57%) |
Jun 12, 2002 | 26.39 | 26.48 | 26.08 | 26.42 | 253,004 | +0.07(+0.25%) |
Jun 11, 2002 | 26.37 | 26.55 | 26.31 | 26.35 | 256,193 | -0.04(-0.15%) |
Jun 10, 2002 | 26.52 | 26.60 | 26.35 | 26.39 | 151,559 | +0.03(+0.12%) |
Jun 07, 2002 | 25.84 | 26.37 | 25.80 | 26.36 | 229,921 | +0.57(+2.20%) |
Jun 06, 2002 | 26.21 | 26.21 | 25.73 | 25.79 | 226,428 | -0.38(-1.43%) |
Jun 05, 2002 | 26.00 | 26.27 | 25.98 | 26.17 | 99,015 | -0.46(-1.73%) |
May 31, 2002 | 26.67 | 26.90 | 26.52 | 26.63 | 109,645 | -0.41(-1.51%) |
May 28, 2002 | 27.82 | 27.82 | 27.04 | 27.04 | 165,834 | -0.73(-2.63%) |
May 27, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.00(+0.00%) |
May 24, 2002 | 27.80 | 28.02 | 27.70 | 27.77 | 86,714 | +0.03(+0.12%) |
May 23, 2002 | 27.71 | 27.88 | 27.39 | 27.74 | 165,379 | +0.11(+0.41%) |
May 22, 2002 | 27.99 | 28.37 | 27.41 | 27.62 | 146,700 | -0.33(-1.18%) |
May 21, 2002 | 28.18 | 28.64 | 27.95 | 27.95 | 87,473 | -0.19(-0.68%) |
May 20, 2002 | 28.82 | 28.82 | 28.10 | 28.14 | 107,063 | -0.68(-2.35%) |
May 17, 2002 | 28.78 | 28.97 | 28.63 | 28.82 | 139,106 | +0.11(+0.37%) |
May 16, 2002 | 28.63 | 28.84 | 28.58 | 28.72 | 156,875 | +0.09(+0.30%) |
May 15, 2002 | 28.78 | 29.11 | 28.54 | 28.63 | 178,895 | -0.21(-0.73%) |
May 14, 2002 | 28.18 | 28.91 | 28.12 | 28.84 | 193,777 | +0.80(+2.84%) |
May 13, 2002 | 27.62 | 28.06 | 27.62 | 28.04 | 99,926 | +0.48(+1.74%) |
May 10, 2002 | 28.05 | 28.05 | 27.44 | 27.56 | 151,407 | -0.54(-1.92%) |
May 09, 2002 | 28.08 | 28.33 | 27.93 | 28.10 | 125,135 | +0.03(+0.12%) |
May 08, 2002 | 27.38 | 28.11 | 27.38 | 28.07 | 119,820 | +0.82(+3.02%) |
May 07, 2002 | 27.83 | 27.92 | 27.25 | 27.25 | 165,986 | -0.59(-2.11%) |
May 06, 2002 | 28.22 | 28.48 | 27.56 | 27.83 | 219,139 | -0.32(-1.12%) |
May 03, 2002 | 28.64 | 28.66 | 28.05 | 28.15 | 190,740 | -0.53(-1.84%) |
May 02, 2002 | 28.94 | 29.11 | 28.65 | 28.68 | 123,161 | -0.20(-0.71%) |
May 01, 2002 | 27.49 | 28.97 | 27.49 | 28.88 | 321,191 | +0.68(+2.43%) |
Apr 30, 2002 | 28.55 | 28.55 | 28.15 | 28.20 | 249,359 | -0.36(-1.25%) |
Apr 29, 2002 | 28.79 | 28.80 | 28.50 | 28.55 | 181,173 | -0.26(-0.89%) |
Apr 26, 2002 | 28.78 | 28.99 | 28.76 | 28.81 | 203,345 | +0.03(+0.09%) |
Apr 25, 2002 | 28.93 | 28.93 | 28.50 | 28.78 | 120,731 | -0.20(-0.68%) |
Apr 24, 2002 | 28.93 | 29.20 | 28.93 | 28.98 | 112,834 | +0.05(+0.18%) |
Apr 23, 2002 | 28.87 | 29.18 | 28.80 | 28.93 | 99,166 | +0.05(+0.16%) |
Apr 22, 2002 | 29.47 | 29.48 | 28.88 | 28.88 | 183,754 | -0.59(-1.99%) |
Apr 19, 2002 | 29.14 | 29.47 | 29.14 | 29.47 | 146,548 | +0.39(+1.34%) |
Apr 18, 2002 | 29.11 | 29.16 | 28.84 | 29.08 | 128,628 | +0.05(+0.16%) |
Apr 17, 2002 | 29.28 | 29.34 | 28.60 | 29.03 | 210,482 | -0.24(-0.83%) |
Apr 16, 2002 | 29.27 | 29.55 | 29.05 | 29.28 | 135,614 | -0.11(-0.36%) |
Apr 15, 2002 | 29.29 | 29.63 | 29.14 | 29.38 | 170,239 | +0.09(+0.31%) |
Apr 12, 2002 | 28.91 | 29.37 | 28.91 | 29.29 | 130,298 | +0.38(+1.32%) |
Apr 11, 2002 | 29.30 | 29.30 | 28.71 | 28.91 | 192,411 | -0.42(-1.44%) |
Apr 10, 2002 | 28.94 | 29.48 | 28.94 | 29.33 | 265,609 | +0.38(+1.32%) |
Apr 09, 2002 | 28.96 | 28.97 | 28.84 | 28.95 | 186,792 | -0.01(-0.05%) |
Apr 08, 2002 | 29.01 | 29.01 | 28.57 | 28.96 | 158,089 | +0.03(+0.11%) |
Apr 05, 2002 | 28.64 | 29.29 | 28.64 | 28.93 | 349,134 | +0.29(+1.01%) |
Apr 04, 2002 | 28.20 | 28.64 | 28.16 | 28.64 | 231,288 | +0.44(+1.56%) |
Apr 03, 2002 | 28.49 | 28.62 | 28.18 | 28.20 | 212,608 | -0.13(-0.44%) |
Apr 02, 2002 | 28.51 | 28.63 | 28.02 | 28.32 | 337,592 | -0.26(-0.90%) |