Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.14 | 23.63 | 23.08 | 23.53 | 1,259,120 | +0.42(+1.83%) |
Jun 27, 2002 | 22.88 | 23.12 | 22.74 | 23.11 | 1,052,253 | +0.25(+1.11%) |
Jun 26, 2002 | 23.02 | 23.02 | 22.60 | 22.86 | 1,767,948 | -0.19(-0.83%) |
Jun 25, 2002 | 23.01 | 23.27 | 22.91 | 23.05 | 1,131,558 | -0.24(-1.02%) |
Jun 21, 2002 | 22.88 | 23.30 | 22.83 | 23.28 | 1,709,933 | +0.13(+0.56%) |
Jun 20, 2002 | 23.26 | 23.45 | 23.10 | 23.15 | 881,579 | -0.18(-0.77%) |
Jun 19, 2002 | 23.53 | 23.62 | 23.26 | 23.34 | 17,741 | -0.20(-0.84%) |
Jun 18, 2002 | 23.59 | 23.62 | 23.36 | 23.53 | 1,865,349 | +0.22(+0.94%) |
Jun 17, 2002 | 23.31 | 23.34 | 23.11 | 23.31 | 1,469,002 | +0.09(+0.39%) |
Jun 14, 2002 | 23.27 | 23.28 | 22.90 | 23.22 | 1,112,219 | -0.04(-0.17%) |
Jun 12, 2002 | 23.28 | 23.37 | 23.08 | 23.26 | 35,483 | +0.14(+0.58%) |
Jun 11, 2002 | 23.25 | 23.42 | 23.13 | 23.13 | 1,331,505 | -0.12(-0.53%) |
Jun 10, 2002 | 23.22 | 23.37 | 23.12 | 23.25 | 1,372,133 | +0.05(+0.22%) |
Jun 07, 2002 | 23.25 | 23.36 | 23.03 | 23.20 | 2,042,765 | -0.19(-0.80%) |
Jun 06, 2002 | 24.07 | 24.07 | 23.37 | 23.39 | 1,517,082 | -0.69(-2.88%) |
Jun 05, 2002 | 24.29 | 24.29 | 23.85 | 24.08 | 996,012 | -0.59(-2.40%) |
May 31, 2002 | 24.89 | 24.89 | 24.67 | 24.67 | 834,741 | -0.75(-2.95%) |
May 28, 2002 | 25.41 | 25.49 | 25.34 | 25.42 | 575,182 | +0.01(+0.04%) |
May 27, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,644 | +0.00(+0.00%) |
May 24, 2002 | 25.39 | 25.59 | 25.26 | 25.41 | 860,644 | +0.03(+0.13%) |
May 23, 2002 | 25.34 | 25.48 | 25.17 | 25.38 | 1,129,429 | +0.15(+0.60%) |
May 22, 2002 | 24.84 | 25.27 | 24.80 | 25.22 | 912,804 | +0.38(+1.54%) |
May 21, 2002 | 24.55 | 25.00 | 23.90 | 24.84 | 1,068,575 | +0.21(+0.87%) |
May 20, 2002 | 24.41 | 24.89 | 24.41 | 24.63 | 684,825 | +0.17(+0.71%) |
May 17, 2002 | 24.38 | 24.51 | 23.93 | 24.45 | 1,000,980 | -0.01(-0.05%) |
May 16, 2002 | 24.69 | 24.72 | 24.39 | 24.46 | 847,160 | -0.23(-0.91%) |
May 15, 2002 | 24.83 | 24.90 | 24.57 | 24.69 | 719,775 | -0.18(-0.73%) |
May 14, 2002 | 24.91 | 24.91 | 24.60 | 24.87 | 964,432 | -0.02(-0.07%) |
May 13, 2002 | 24.69 | 24.98 | 24.55 | 24.89 | 1,033,447 | +0.01(+0.05%) |
May 10, 2002 | 25.03 | 25.30 | 24.81 | 24.87 | 3,453,576 | -0.27(-1.08%) |
May 09, 2002 | 25.14 | 25.39 | 25.00 | 25.14 | 950,771 | -0.05(-0.18%) |
May 08, 2002 | 24.74 | 25.19 | 24.72 | 25.19 | 1,576,694 | +0.31(+1.25%) |
May 07, 2002 | 24.96 | 25.05 | 24.72 | 24.88 | 765,726 | -0.08(-0.32%) |
May 06, 2002 | 24.86 | 25.08 | 24.83 | 24.96 | 692,453 | +0.11(+0.45%) |
May 03, 2002 | 24.79 | 24.92 | 24.64 | 24.85 | 1,073,720 | +0.05(+0.20%) |
May 02, 2002 | 24.49 | 24.79 | 24.35 | 24.79 | 646,503 | +0.16(+0.66%) |
May 01, 2002 | 24.49 | 24.72 | 24.38 | 24.63 | 1,267,281 | +0.06(+0.25%) |
Apr 30, 2002 | 24.32 | 24.57 | 24.25 | 24.57 | 956,803 | +0.39(+1.63%) |
Apr 29, 2002 | 24.05 | 24.33 | 24.02 | 24.17 | 633,729 | -0.02(-0.07%) |
Apr 26, 2002 | 24.18 | 24.28 | 23.92 | 24.19 | 946,335 | -0.10(-0.42%) |
Apr 25, 2002 | 24.46 | 24.46 | 24.27 | 24.29 | 696,179 | -0.23(-0.92%) |
Apr 24, 2002 | 24.47 | 24.76 | 24.35 | 24.52 | 991,931 | +0.05(+0.21%) |
Apr 23, 2002 | 24.18 | 24.75 | 24.18 | 24.47 | 978,448 | +0.17(+0.72%) |
Apr 22, 2002 | 24.21 | 24.38 | 24.17 | 24.29 | 605,697 | +0.14(+0.58%) |
Apr 19, 2002 | 24.07 | 24.17 | 23.84 | 24.15 | 693,341 | +0.03(+0.12%) |
Apr 18, 2002 | 23.95 | 24.12 | 23.89 | 24.12 | 750,468 | +0.16(+0.68%) |
Apr 17, 2002 | 23.90 | 23.97 | 23.74 | 23.96 | 587,956 | +0.06(+0.26%) |
Apr 16, 2002 | 23.62 | 23.95 | 23.53 | 23.90 | 1,022,269 | +0.46(+1.97%) |
Apr 15, 2002 | 23.59 | 23.65 | 23.43 | 23.44 | 834,386 | -0.29(-1.21%) |
Apr 12, 2002 | 23.59 | 23.73 | 23.51 | 23.72 | 721,017 | +0.00(+0.00%) |
Apr 11, 2002 | 23.99 | 24.04 | 23.67 | 23.72 | 578,375 | -0.26(-1.08%) |
Apr 10, 2002 | 23.59 | 24.02 | 23.59 | 23.98 | 640,648 | +0.25(+1.04%) |
Apr 09, 2002 | 23.87 | 23.87 | 23.69 | 23.74 | 465,184 | -0.14(-0.57%) |
Apr 08, 2002 | 23.76 | 23.87 | 23.62 | 23.87 | 531,005 | +0.05(+0.19%) |
Apr 05, 2002 | 24.04 | 24.21 | 23.81 | 23.83 | 798,193 | -0.24(-1.01%) |
Apr 04, 2002 | 23.95 | 24.08 | 23.91 | 24.07 | 1,229,669 | +0.11(+0.47%) |
Apr 03, 2002 | 23.76 | 24.00 | 23.67 | 23.95 | 1,210,508 | +0.16(+0.66%) |
Apr 02, 2002 | 23.50 | 23.81 | 23.46 | 23.80 | 871,111 | +0.29(+1.22%) |