Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.91 | 27.50 | 25.84 | 26.59 | 282,809 | -0.38(-1.41%) |
Jun 27, 2002 | 26.76 | 27.01 | 26.61 | 26.97 | 101,939 | +0.03(+0.12%) |
Jun 26, 2002 | 26.85 | 27.21 | 26.85 | 26.93 | 69,178 | -0.16(-0.61%) |
Jun 25, 2002 | 27.06 | 27.10 | 26.79 | 27.10 | 55,160 | +0.30(+1.13%) |
Jun 21, 2002 | 26.91 | 26.94 | 26.64 | 26.80 | 91,730 | -0.03(-0.12%) |
Jun 20, 2002 | 26.55 | 26.91 | 26.41 | 26.83 | 47,846 | +0.18(+0.66%) |
Jun 19, 2002 | 27.05 | 27.37 | 26.64 | 26.65 | 42,512 | -0.64(-2.33%) |
Jun 18, 2002 | 27.22 | 27.29 | 27.10 | 27.29 | 54,702 | +0.11(+0.39%) |
Jun 17, 2002 | 26.25 | 27.47 | 26.25 | 27.18 | 42,360 | +0.42(+1.57%) |
Jun 14, 2002 | 26.58 | 27.08 | 26.35 | 26.76 | 19,961 | -0.31(-1.14%) |
Jun 12, 2002 | 27.33 | 27.43 | 26.98 | 27.07 | 46,931 | -0.39(-1.41%) |
Jun 11, 2002 | 27.62 | 28.09 | 27.27 | 27.46 | 40,227 | -0.14(-0.52%) |
Jun 10, 2002 | 27.56 | 27.85 | 27.56 | 27.60 | 31,541 | -0.13(-0.47%) |
Jun 07, 2002 | 27.63 | 27.92 | 27.51 | 27.73 | 10,209 | +0.14(+0.50%) |
Jun 06, 2002 | 27.54 | 27.88 | 27.50 | 27.60 | 10,513 | -0.03(-0.10%) |
Jun 05, 2002 | 27.24 | 27.79 | 27.24 | 27.62 | 14,170 | -0.07(-0.24%) |
May 31, 2002 | 28.09 | 28.21 | 27.53 | 27.69 | 57,598 | -0.33(-1.17%) |
May 28, 2002 | 28.52 | 28.52 | 27.89 | 28.02 | 16,761 | -0.09(-0.30%) |
May 27, 2002 | 27.89 | 28.37 | 27.83 | 28.10 | 15,389 | +0.00(+0.00%) |
May 24, 2002 | 27.89 | 28.37 | 27.83 | 28.10 | 15,389 | +0.09(+0.30%) |
May 23, 2002 | 28.13 | 28.13 | 27.87 | 28.02 | 15,694 | -0.17(-0.61%) |
May 22, 2002 | 27.87 | 28.47 | 27.87 | 28.19 | 52,569 | +0.14(+0.51%) |
May 21, 2002 | 27.83 | 28.37 | 27.69 | 28.04 | 88,377 | +0.31(+1.11%) |
May 20, 2002 | 27.83 | 28.03 | 27.73 | 27.73 | 39,922 | -0.08(-0.28%) |
May 17, 2002 | 27.57 | 27.83 | 27.57 | 27.81 | 7,009 | -0.07(-0.26%) |
May 16, 2002 | 28.03 | 28.03 | 27.56 | 27.89 | 17,675 | +0.14(+0.52%) |
May 15, 2002 | 27.89 | 27.89 | 27.68 | 27.74 | 47,236 | -0.15(-0.54%) |
May 14, 2002 | 27.88 | 27.89 | 27.77 | 27.89 | 40,989 | -0.06(-0.21%) |
May 13, 2002 | 27.89 | 28.91 | 27.88 | 27.95 | 157,708 | -0.11(-0.40%) |
May 10, 2002 | 28.36 | 28.48 | 27.80 | 28.06 | 36,874 | -0.43(-1.52%) |
May 09, 2002 | 29.04 | 29.04 | 28.42 | 28.50 | 35,960 | -0.58(-1.99%) |
May 08, 2002 | 29.37 | 29.37 | 29.07 | 29.07 | 17,066 | -0.30(-1.03%) |
May 07, 2002 | 29.45 | 29.45 | 29.20 | 29.37 | 23,618 | -0.48(-1.60%) |
May 06, 2002 | 29.43 | 30.09 | 29.43 | 29.85 | 35,808 | +0.56(+1.93%) |
May 03, 2002 | 28.44 | 29.42 | 28.44 | 29.29 | 21,180 | +0.56(+1.94%) |
May 02, 2002 | 29.14 | 29.14 | 28.40 | 28.73 | 26,513 | -0.41(-1.40%) |
May 01, 2002 | 28.22 | 29.23 | 28.22 | 29.14 | 81,673 | +0.54(+1.88%) |
Apr 30, 2002 | 28.19 | 28.79 | 28.07 | 28.60 | 41,903 | +0.22(+0.76%) |
Apr 29, 2002 | 28.23 | 28.69 | 27.99 | 28.38 | 53,941 | +0.05(+0.16%) |
Apr 26, 2002 | 27.73 | 28.80 | 27.37 | 28.34 | 36,874 | +0.51(+1.82%) |
Apr 25, 2002 | 27.47 | 27.92 | 27.33 | 27.83 | 85,939 | +0.36(+1.31%) |
Apr 24, 2002 | 27.40 | 27.56 | 27.20 | 27.47 | 41,141 | +0.21(+0.77%) |
Apr 23, 2002 | 27.23 | 27.30 | 27.10 | 27.26 | 288,295 | +0.11(+0.39%) |
Apr 22, 2002 | 27.10 | 27.26 | 26.74 | 27.16 | 18,285 | -0.14(-0.53%) |
Apr 19, 2002 | 27.37 | 27.37 | 27.20 | 27.30 | 6,704 | -0.07(-0.26%) |
Apr 18, 2002 | 26.91 | 27.39 | 26.80 | 27.37 | 46,017 | +0.51(+1.88%) |
Apr 17, 2002 | 26.55 | 26.91 | 26.44 | 26.87 | 16,456 | +0.17(+0.64%) |
Apr 16, 2002 | 26.54 | 26.87 | 26.52 | 26.70 | 18,589 | +0.11(+0.42%) |
Apr 15, 2002 | 26.27 | 26.61 | 26.26 | 26.59 | 44,950 | -0.14(-0.52%) |
Apr 12, 2002 | 26.62 | 26.72 | 26.51 | 26.72 | 51,503 | +0.01(+0.03%) |
Apr 11, 2002 | 26.49 | 26.78 | 26.49 | 26.72 | 43,579 | -0.05(-0.17%) |
Apr 10, 2002 | 26.39 | 26.84 | 26.39 | 26.76 | 79,844 | +0.22(+0.84%) |
Apr 09, 2002 | 26.55 | 26.58 | 26.32 | 26.54 | 50,436 | -0.12(-0.44%) |
Apr 08, 2002 | 26.64 | 26.68 | 26.51 | 26.66 | 7,161 | +0.01(+0.05%) |
Apr 05, 2002 | 26.71 | 26.71 | 26.58 | 26.64 | 18,894 | -0.03(-0.12%) |
Apr 04, 2002 | 26.49 | 26.70 | 26.49 | 26.68 | 82,587 | +0.00(+0.00%) |
Apr 03, 2002 | 26.65 | 26.68 | 26.61 | 26.68 | 17,675 | +0.03(+0.12%) |
Apr 02, 2002 | 26.64 | 26.74 | 26.61 | 26.64 | 16,913 | +0.00(+0.00%) |