Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 25.79 | 26.39 | 25.18 | 25.45 | 1,283,506 | -0.41(-1.59%) |
Jun 27, 2002 | 25.68 | 26.08 | 25.45 | 25.86 | 644,240 | +0.12(+0.45%) |
Jun 26, 2002 | 26.24 | 26.34 | 25.39 | 25.74 | 425,192 | -0.57(-2.18%) |
Jun 25, 2002 | 26.42 | 26.50 | 26.26 | 26.31 | 406,226 | -0.17(-0.66%) |
Jun 21, 2002 | 27.17 | 27.18 | 26.04 | 26.49 | 467,012 | -0.29(-1.08%) |
Jun 20, 2002 | 27.09 | 27.17 | 26.75 | 26.78 | 251,384 | -0.31(-1.14%) |
Jun 19, 2002 | 27.60 | 27.81 | 27.08 | 27.09 | 187,955 | -0.52(-1.89%) |
Jun 18, 2002 | 27.62 | 27.89 | 27.56 | 27.61 | 138,828 | -0.02(-0.07%) |
Jun 17, 2002 | 26.91 | 27.70 | 26.91 | 27.63 | 145,047 | +0.55(+2.04%) |
Jun 14, 2002 | 26.48 | 27.08 | 26.17 | 27.07 | 224,644 | -0.08(-0.31%) |
Jun 12, 2002 | 27.21 | 27.36 | 26.71 | 27.16 | 134,320 | -0.01(-0.02%) |
Jun 11, 2002 | 27.09 | 27.40 | 27.04 | 27.16 | 164,791 | -0.06(-0.24%) |
Jun 10, 2002 | 26.95 | 27.43 | 26.87 | 27.23 | 138,207 | +0.18(+0.67%) |
Jun 07, 2002 | 26.28 | 27.29 | 25.43 | 27.05 | 255,426 | +0.26(+0.96%) |
Jun 06, 2002 | 27.81 | 27.81 | 26.82 | 26.79 | 232,262 | -0.86(-3.12%) |
Jun 05, 2002 | 27.68 | 27.95 | 27.50 | 27.65 | 88,303 | -0.96(-3.35%) |
May 31, 2002 | 28.55 | 28.89 | 28.37 | 28.61 | 230,241 | +0.32(+1.14%) |
May 28, 2002 | 28.80 | 28.80 | 28.28 | 28.29 | 110,068 | -0.51(-1.76%) |
May 27, 2002 | 28.93 | 29.33 | 28.78 | 28.80 | 179,715 | +0.00(+0.00%) |
May 24, 2002 | 28.93 | 29.33 | 28.78 | 28.80 | 177,850 | -0.37(-1.28%) |
May 23, 2002 | 28.46 | 29.17 | 28.41 | 29.17 | 168,211 | +0.71(+2.49%) |
May 22, 2002 | 28.70 | 28.75 | 28.29 | 28.46 | 76,954 | -0.24(-0.83%) |
May 21, 2002 | 28.92 | 29.04 | 28.62 | 28.70 | 152,509 | -0.05(-0.16%) |
May 20, 2002 | 29.45 | 29.45 | 28.68 | 28.75 | 109,290 | -0.63(-2.14%) |
May 17, 2002 | 29.22 | 29.45 | 28.91 | 29.38 | 231,951 | +0.30(+1.02%) |
May 16, 2002 | 29.26 | 29.26 | 28.91 | 29.08 | 116,442 | -0.17(-0.57%) |
May 15, 2002 | 29.30 | 29.41 | 28.94 | 29.25 | 154,064 | +0.02(+0.07%) |
May 14, 2002 | 28.46 | 29.31 | 28.37 | 29.23 | 182,825 | +0.80(+2.81%) |
May 13, 2002 | 28.25 | 28.57 | 28.14 | 28.43 | 147,379 | +0.33(+1.19%) |
May 10, 2002 | 28.39 | 28.42 | 27.97 | 28.10 | 112,555 | -0.31(-1.09%) |
May 09, 2002 | 28.92 | 29.11 | 28.41 | 28.41 | 169,455 | -0.46(-1.60%) |
May 08, 2002 | 29.14 | 29.15 | 28.76 | 28.87 | 386,015 | -0.14(-0.49%) |
May 07, 2002 | 29.04 | 29.24 | 28.97 | 29.01 | 148,312 | +0.10(+0.33%) |
May 06, 2002 | 29.19 | 29.25 | 28.87 | 28.91 | 193,085 | -0.14(-0.49%) |
May 03, 2002 | 29.01 | 29.31 | 28.70 | 29.06 | 160,593 | -0.04(-0.13%) |
May 02, 2002 | 28.50 | 29.19 | 28.50 | 29.09 | 236,615 | +0.43(+1.51%) |
May 01, 2002 | 28.42 | 28.67 | 27.99 | 28.66 | 180,493 | +0.20(+0.70%) |
Apr 30, 2002 | 27.99 | 28.53 | 27.66 | 28.46 | 222,001 | +0.59(+2.10%) |
Apr 29, 2002 | 28.18 | 28.29 | 27.68 | 27.88 | 159,350 | -0.20(-0.71%) |
Apr 26, 2002 | 28.51 | 28.60 | 28.08 | 28.08 | 117,064 | -0.48(-1.67%) |
Apr 25, 2002 | 28.17 | 28.60 | 28.06 | 28.55 | 86,904 | +0.32(+1.14%) |
Apr 24, 2002 | 28.14 | 28.68 | 28.14 | 28.23 | 177,850 | +0.14(+0.50%) |
Apr 23, 2002 | 28.32 | 28.46 | 28.06 | 28.09 | 116,753 | -0.23(-0.79%) |
Apr 22, 2002 | 28.75 | 28.75 | 28.32 | 28.32 | 272,838 | -0.36(-1.26%) |
Apr 19, 2002 | 28.61 | 28.83 | 28.37 | 28.68 | 138,517 | +0.15(+0.54%) |
Apr 18, 2002 | 28.64 | 28.69 | 28.30 | 28.52 | 531,529 | -0.13(-0.45%) |
Apr 17, 2002 | 28.73 | 28.91 | 28.19 | 28.65 | 362,229 | -0.25(-0.87%) |
Apr 16, 2002 | 28.71 | 28.91 | 28.57 | 28.90 | 219,203 | +0.23(+0.79%) |
Apr 15, 2002 | 28.60 | 28.82 | 28.33 | 28.68 | 255,271 | -0.04(-0.13%) |
Apr 12, 2002 | 27.99 | 28.72 | 27.97 | 28.71 | 172,253 | +0.78(+2.78%) |
Apr 11, 2002 | 28.27 | 28.35 | 27.85 | 27.94 | 149,400 | -0.33(-1.16%) |
Apr 10, 2002 | 27.80 | 28.27 | 27.68 | 28.26 | 169,766 | +0.50(+1.81%) |
Apr 09, 2002 | 27.75 | 27.94 | 27.66 | 27.76 | 124,992 | +0.14(+0.49%) |
Apr 08, 2002 | 27.53 | 27.72 | 27.31 | 27.63 | 152,509 | +0.23(+0.82%) |
Apr 05, 2002 | 27.21 | 27.59 | 27.20 | 27.40 | 151,576 | +0.28(+1.02%) |
Apr 04, 2002 | 27.01 | 27.21 | 26.96 | 27.13 | 175,362 | +0.15(+0.55%) |
Apr 03, 2002 | 27.27 | 27.27 | 26.93 | 26.98 | 250,918 | -0.26(-0.94%) |
Apr 02, 2002 | 27.15 | 27.50 | 27.15 | 27.23 | 360,675 | +0.11(+0.40%) |