Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 26.61 | 26.91 | 26.61 | 26.91 | 5,231 | +0.33(+1.24%) |
Jun 27, 2002 | 26.24 | 26.58 | 25.98 | 26.58 | 17,001 | +0.72(+2.79%) |
Jun 26, 2002 | 25.61 | 25.86 | 25.42 | 25.86 | 19,944 | -0.78(-2.92%) |
Jun 25, 2002 | 26.85 | 26.85 | 26.64 | 26.64 | 457,741 | -0.11(-0.41%) |
Jun 21, 2002 | 26.74 | 26.87 | 26.68 | 26.75 | 4,904 | -0.18(-0.67%) |
Jun 20, 2002 | 27.36 | 27.39 | 26.93 | 26.93 | 10,462 | -0.55(-2.01%) |
Jun 19, 2002 | 27.59 | 27.70 | 27.47 | 27.48 | 13,078 | -0.40(-1.44%) |
Jun 18, 2002 | 27.59 | 27.89 | 27.48 | 27.88 | 8,827 | +0.19(+0.68%) |
Jun 17, 2002 | 26.90 | 27.75 | 26.90 | 27.69 | 63,102 | +1.05(+3.94%) |
Jun 14, 2002 | 26.07 | 26.70 | 26.07 | 26.65 | 17,655 | -0.53(-1.96%) |
Jun 12, 2002 | 26.95 | 27.18 | 26.73 | 27.18 | 15,040 | +0.17(+0.62%) |
Jun 11, 2002 | 27.68 | 27.76 | 27.01 | 27.01 | 32,368 | -0.48(-1.74%) |
Jun 10, 2002 | 27.28 | 27.59 | 27.25 | 27.49 | 49,043 | +0.23(+0.85%) |
Jun 07, 2002 | 26.99 | 27.28 | 26.99 | 27.25 | 9,154 | +0.01(+0.03%) |
Jun 06, 2002 | 27.85 | 27.85 | 27.25 | 27.25 | 12,097 | -0.50(-1.80%) |
Jun 05, 2002 | 27.69 | 27.89 | 27.67 | 27.74 | 10,462 | -0.70(-2.46%) |
May 31, 2002 | 28.49 | 28.69 | 28.44 | 28.44 | 6,212 | -0.05(-0.17%) |
May 28, 2002 | 28.87 | 28.87 | 28.35 | 28.49 | 16,674 | -0.36(-1.25%) |
May 27, 2002 | 29.04 | 29.09 | 28.84 | 28.85 | 5,558 | +0.00(+0.00%) |
May 24, 2002 | 29.04 | 29.09 | 28.84 | 28.85 | 5,558 | -0.21(-0.72%) |
May 23, 2002 | 28.90 | 29.06 | 28.79 | 29.06 | 24,848 | +0.31(+1.06%) |
May 22, 2002 | 28.76 | 28.77 | 28.57 | 28.76 | 27,791 | -0.07(-0.24%) |
May 21, 2002 | 29.22 | 29.32 | 28.83 | 28.83 | 27,791 | -0.21(-0.74%) |
May 20, 2002 | 29.29 | 29.29 | 28.97 | 29.04 | 74,546 | -0.43(-1.44%) |
May 17, 2002 | 29.53 | 29.53 | 29.40 | 29.47 | 17,982 | +0.13(+0.43%) |
May 16, 2002 | 29.29 | 29.39 | 29.25 | 29.34 | 19,944 | +0.15(+0.50%) |
May 15, 2002 | 29.03 | 29.45 | 29.03 | 29.19 | 28,118 | +0.06(+0.22%) |
May 14, 2002 | 28.99 | 29.13 | 28.90 | 29.13 | 7,520 | +0.57(+1.99%) |
May 13, 2002 | 28.48 | 28.59 | 28.37 | 28.56 | 14,059 | +0.27(+0.95%) |
May 10, 2002 | 28.54 | 28.54 | 28.23 | 28.29 | 9,808 | -0.19(-0.67%) |
May 09, 2002 | 28.60 | 28.66 | 28.48 | 28.48 | 16,347 | -0.36(-1.24%) |
May 08, 2002 | 28.51 | 28.84 | 28.51 | 28.84 | 65,391 | +0.74(+2.65%) |
May 07, 2002 | 28.11 | 28.24 | 27.97 | 28.10 | 9,808 | +0.13(+0.47%) |
May 06, 2002 | 28.62 | 28.66 | 27.96 | 27.96 | 16,347 | -0.69(-2.42%) |
May 03, 2002 | 28.57 | 28.69 | 28.46 | 28.66 | 7,520 | -0.01(-0.02%) |
May 02, 2002 | 28.46 | 28.69 | 28.46 | 28.66 | 12,097 | +0.31(+1.09%) |
May 01, 2002 | 28.10 | 28.39 | 27.99 | 28.36 | 61,795 | +0.12(+0.41%) |
Apr 30, 2002 | 27.99 | 28.44 | 27.85 | 28.24 | 36,946 | +0.28(+1.01%) |
Apr 29, 2002 | 28.08 | 28.28 | 27.90 | 27.96 | 8,173 | -0.23(-0.80%) |
Apr 26, 2002 | 28.40 | 28.40 | 28.18 | 28.18 | 72,584 | -0.13(-0.44%) |
Apr 25, 2002 | 28.27 | 28.37 | 28.11 | 28.31 | 34,984 | -0.35(-1.22%) |
Apr 24, 2002 | 28.90 | 28.90 | 28.66 | 28.66 | 5,885 | -0.28(-0.95%) |
Apr 23, 2002 | 28.83 | 28.97 | 28.71 | 28.93 | 6,212 | +0.13(+0.46%) |
Apr 22, 2002 | 29.18 | 29.18 | 28.80 | 28.80 | 9,481 | -0.43(-1.48%) |
Apr 19, 2002 | 29.35 | 29.35 | 29.23 | 29.23 | 20,271 | +0.00(+0.00%) |
Apr 18, 2002 | 29.34 | 29.34 | 28.95 | 29.23 | 4,904 | -0.05(-0.18%) |
Apr 17, 2002 | 29.17 | 29.41 | 29.03 | 29.29 | 65,391 | +0.06(+0.22%) |
Apr 16, 2002 | 28.70 | 29.29 | 28.70 | 29.22 | 38,581 | +0.66(+2.30%) |
Apr 15, 2002 | 28.90 | 28.90 | 28.51 | 28.56 | 15,367 | -0.30(-1.05%) |
Apr 12, 2002 | 28.70 | 28.87 | 28.70 | 28.87 | 13,405 | +0.35(+1.21%) |
Apr 11, 2002 | 29.28 | 29.28 | 28.47 | 28.52 | 22,233 | -0.80(-2.74%) |
Apr 10, 2002 | 29.21 | 29.32 | 29.21 | 29.32 | 11,116 | +0.17(+0.60%) |
Apr 09, 2002 | 29.15 | 29.21 | 29.15 | 29.15 | 8,500 | +0.09(+0.29%) |
Apr 08, 2002 | 28.67 | 29.13 | 28.67 | 29.06 | 20,925 | +0.01(+0.03%) |
Apr 05, 2002 | 29.12 | 29.14 | 29.03 | 29.06 | 3,923 | +0.35(+1.23%) |
Apr 04, 2002 | 28.72 | 28.83 | 28.67 | 28.70 | 4,904 | +0.00(+0.00%) |
Apr 03, 2002 | 28.91 | 29.01 | 28.60 | 28.70 | 7,520 | -0.30(-1.02%) |
Apr 02, 2002 | 29.04 | 29.11 | 28.95 | 29.00 | 10,789 | +0.11(+0.37%) |