Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.07 | 23.99 | 23.07 | 23.78 | 642,674 | +0.72(+3.13%) |
Jun 27, 2002 | 22.85 | 23.14 | 22.38 | 23.06 | 298,847 | +0.37(+1.61%) |
Jun 26, 2002 | 22.85 | 22.85 | 22.45 | 22.69 | 472,291 | -0.45(-1.94%) |
Jun 25, 2002 | 23.10 | 23.35 | 23.00 | 23.14 | 666,224 | +0.17(+0.74%) |
Jun 21, 2002 | 22.57 | 23.05 | 22.56 | 22.97 | 710,144 | +0.04(+0.19%) |
Jun 20, 2002 | 23.14 | 23.43 | 22.78 | 22.93 | 363,962 | -0.03(-0.15%) |
Jun 19, 2002 | 22.80 | 23.29 | 22.62 | 22.96 | 298,258 | +0.08(+0.33%) |
Jun 18, 2002 | 22.42 | 23.02 | 22.41 | 22.89 | 369,731 | +0.06(+0.26%) |
Jun 17, 2002 | 22.46 | 23.10 | 22.46 | 22.83 | 482,771 | +0.72(+3.27%) |
Jun 14, 2002 | 21.87 | 22.13 | 20.96 | 22.11 | 868,516 | +0.14(+0.66%) |
Jun 12, 2002 | 22.08 | 22.08 | 21.53 | 21.96 | 506,791 | -0.25(-1.11%) |
Jun 11, 2002 | 22.42 | 22.74 | 22.12 | 22.21 | 191,106 | -0.28(-1.25%) |
Jun 10, 2002 | 22.49 | 22.74 | 22.34 | 22.49 | 329,697 | +0.20(+0.91%) |
Jun 07, 2002 | 21.95 | 22.40 | 21.53 | 22.28 | 550,123 | +0.25(+1.12%) |
Jun 06, 2002 | 22.21 | 22.40 | 21.88 | 22.04 | 404,350 | -0.13(-0.57%) |
Jun 05, 2002 | 21.61 | 22.17 | 21.61 | 22.17 | 503,377 | -0.42(-1.88%) |
May 31, 2002 | 22.42 | 22.76 | 22.41 | 22.59 | 383,861 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.93 | 442,618 | -0.37(-1.60%) |
May 27, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | +0.00(+0.00%) |
May 24, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.57 | 22.83 | 23.35 | 427,075 | +0.07(+0.29%) |
May 22, 2002 | 23.39 | 23.66 | 22.93 | 23.28 | 629,604 | -0.11(-0.47%) |
May 21, 2002 | 24.29 | 24.37 | 23.13 | 23.39 | 425,662 | -0.59(-2.44%) |
May 20, 2002 | 24.29 | 24.37 | 23.83 | 23.97 | 172,266 | -0.39(-1.60%) |
May 17, 2002 | 24.29 | 24.46 | 24.09 | 24.37 | 221,132 | -0.03(-0.14%) |
May 16, 2002 | 24.12 | 24.69 | 24.08 | 24.40 | 344,533 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.40 | 23.69 | 24.35 | 326,400 | -0.07(-0.28%) |
May 14, 2002 | 23.91 | 24.50 | 23.91 | 24.42 | 450,625 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.12 | 23.47 | 23.86 | 526,691 | +0.04(+0.18%) |
May 10, 2002 | 24.18 | 24.33 | 23.78 | 23.82 | 340,412 | -0.49(-2.03%) |
May 09, 2002 | 24.63 | 24.67 | 24.29 | 24.31 | 421,188 | -0.35(-1.41%) |
May 08, 2002 | 25.31 | 25.35 | 24.54 | 24.66 | 508,675 | -0.23(-0.92%) |
May 07, 2002 | 25.02 | 25.38 | 24.83 | 24.89 | 426,133 | -0.13(-0.51%) |
May 06, 2002 | 25.38 | 25.38 | 24.80 | 25.02 | 669,403 | -0.20(-0.81%) |
May 03, 2002 | 25.39 | 25.49 | 24.76 | 25.22 | 1,068,336 | +0.25(+0.99%) |
May 02, 2002 | 24.61 | 25.06 | 24.54 | 24.98 | 1,279,107 | +0.63(+2.58%) |
May 01, 2002 | 23.98 | 24.42 | 23.75 | 24.35 | 806,698 | +0.41(+1.70%) |
Apr 30, 2002 | 23.78 | 24.11 | 23.78 | 23.94 | 1,019,706 | +0.25(+1.08%) |
Apr 29, 2002 | 23.82 | 24.06 | 23.61 | 23.69 | 758,539 | +0.09(+0.40%) |
Apr 26, 2002 | 23.69 | 24.12 | 23.50 | 23.59 | 808,111 | -0.03(-0.14%) |
Apr 25, 2002 | 23.69 | 23.96 | 23.15 | 23.63 | 1,399,682 | +1.29(+5.78%) |
Apr 24, 2002 | 22.34 | 22.93 | 22.25 | 22.34 | 660,689 | +0.04(+0.19%) |
Apr 23, 2002 | 22.00 | 22.41 | 22.00 | 22.29 | 486,303 | +0.12(+0.54%) |
Apr 22, 2002 | 22.67 | 22.74 | 22.10 | 22.17 | 655,862 | -0.49(-2.17%) |
Apr 19, 2002 | 22.80 | 22.80 | 22.32 | 22.67 | 1,424,763 | -0.14(-0.60%) |
Apr 18, 2002 | 23.35 | 23.48 | 22.80 | 22.80 | 421,070 | -0.42(-1.79%) |
Apr 17, 2002 | 23.71 | 23.74 | 23.14 | 23.22 | 500,904 | -0.28(-1.19%) |
Apr 16, 2002 | 23.94 | 23.98 | 23.46 | 23.50 | 806,463 | -0.27(-1.14%) |
Apr 15, 2002 | 23.98 | 23.98 | 23.61 | 23.77 | 345,593 | -0.08(-0.36%) |
Apr 12, 2002 | 23.36 | 23.97 | 23.32 | 23.86 | 606,996 | +0.41(+1.74%) |
Apr 11, 2002 | 23.97 | 23.98 | 23.40 | 23.45 | 705,905 | -0.53(-2.20%) |
Apr 10, 2002 | 22.76 | 24.19 | 22.71 | 23.97 | 1,404,039 | +1.55(+6.93%) |
Apr 09, 2002 | 21.88 | 22.60 | 21.88 | 22.42 | 487,363 | +0.33(+1.50%) |
Apr 08, 2002 | 21.56 | 22.25 | 21.50 | 22.09 | 743,820 | +0.14(+0.66%) |
Apr 05, 2002 | 22.12 | 22.12 | 21.83 | 21.95 | 733,223 | -0.18(-0.81%) |
Apr 04, 2002 | 22.28 | 22.38 | 21.92 | 22.12 | 572,378 | -0.16(-0.72%) |
Apr 03, 2002 | 22.55 | 22.56 | 22.21 | 22.28 | 545,884 | -0.48(-2.09%) |
Apr 02, 2002 | 22.93 | 23.09 | 22.72 | 22.76 | 467,110 | -0.38(-1.65%) |