Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 30.37 | 30.83 | 30.37 | 30.63 | 18,888 | +0.62(+2.06%) |
Jun 27, 2002 | 29.97 | 30.10 | 29.59 | 30.01 | 25,586 | +0.20(+0.68%) |
Jun 26, 2002 | 29.37 | 29.81 | 29.37 | 29.81 | 44,743 | -0.19(-0.65%) |
Jun 25, 2002 | 30.33 | 30.50 | 29.91 | 30.00 | 32,150 | +0.46(+1.54%) |
Jun 21, 2002 | 30.13 | 30.13 | 29.55 | 29.55 | 20,496 | -0.57(-1.88%) |
Jun 20, 2002 | 30.08 | 30.37 | 29.99 | 30.11 | 16,075 | +0.10(+0.35%) |
Jun 19, 2002 | 30.33 | 30.56 | 30.01 | 30.01 | 19,424 | -0.32(-1.06%) |
Jun 18, 2002 | 30.14 | 30.33 | 30.05 | 30.33 | 7,903 | +0.18(+0.59%) |
Jun 17, 2002 | 29.66 | 30.15 | 29.65 | 30.15 | 22,237 | +0.64(+2.18%) |
Jun 14, 2002 | 28.87 | 29.51 | 28.85 | 29.51 | 28,801 | -0.72(-2.40%) |
Jun 12, 2002 | 29.71 | 30.23 | 29.71 | 30.23 | 42,063 | +0.37(+1.22%) |
Jun 11, 2002 | 30.29 | 30.62 | 29.87 | 29.87 | 40,054 | -0.48(-1.57%) |
Jun 10, 2002 | 30.10 | 30.49 | 30.05 | 30.34 | 19,022 | +0.25(+0.82%) |
Jun 07, 2002 | 29.96 | 30.27 | 29.94 | 30.10 | 20,228 | +0.05(+0.17%) |
Jun 06, 2002 | 30.72 | 30.72 | 30.01 | 30.05 | 22,505 | -0.62(-2.02%) |
Jun 05, 2002 | 30.46 | 30.67 | 30.36 | 30.67 | 7,367 | -0.52(-1.68%) |
May 31, 2002 | 30.94 | 31.31 | 30.94 | 31.19 | 23,309 | -0.16(-0.52%) |
May 28, 2002 | 31.61 | 31.62 | 31.23 | 31.35 | 17,950 | -0.31(-0.97%) |
May 27, 2002 | 31.84 | 32.02 | 31.53 | 31.66 | 12,458 | +0.00(+0.00%) |
May 24, 2002 | 31.84 | 32.02 | 31.53 | 31.66 | 12,458 | -0.20(-0.63%) |
May 23, 2002 | 31.67 | 31.93 | 31.40 | 31.86 | 18,888 | +0.25(+0.80%) |
May 22, 2002 | 31.35 | 31.61 | 31.29 | 31.61 | 182,321 | +0.26(+0.83%) |
May 21, 2002 | 31.61 | 31.71 | 31.20 | 31.34 | 22,907 | -0.01(-0.05%) |
May 20, 2002 | 31.37 | 31.54 | 31.26 | 31.36 | 17,281 | -0.01(-0.02%) |
May 17, 2002 | 31.67 | 31.67 | 31.35 | 31.37 | 9,377 | -0.19(-0.59%) |
May 16, 2002 | 31.80 | 31.87 | 31.49 | 31.55 | 19,290 | -0.09(-0.28%) |
May 15, 2002 | 31.73 | 31.88 | 31.55 | 31.64 | 52,646 | -0.09(-0.28%) |
May 14, 2002 | 31.39 | 31.76 | 31.32 | 31.73 | 7,635 | +0.71(+2.29%) |
May 13, 2002 | 30.76 | 31.03 | 30.76 | 31.02 | 8,305 | +0.25(+0.82%) |
May 10, 2002 | 31.17 | 31.17 | 30.77 | 30.77 | 6,028 | -0.35(-1.13%) |
May 09, 2002 | 30.94 | 31.30 | 30.94 | 31.12 | 49,967 | +0.10(+0.31%) |
May 08, 2002 | 31.09 | 31.17 | 30.76 | 31.02 | 82,386 | +0.35(+1.14%) |
May 07, 2002 | 30.34 | 30.88 | 30.34 | 30.67 | 15,807 | +0.33(+1.08%) |
May 06, 2002 | 30.68 | 30.68 | 30.53 | 30.34 | 4,152 | -0.36(-1.17%) |
May 03, 2002 | 30.57 | 30.70 | 30.40 | 30.70 | 4,554 | +0.23(+0.76%) |
May 02, 2002 | 30.06 | 30.57 | 30.06 | 30.47 | 23,175 | +0.46(+1.54%) |
May 01, 2002 | 29.90 | 30.05 | 29.49 | 30.01 | 66,846 | +0.20(+0.68%) |
Apr 30, 2002 | 29.15 | 30.00 | 29.15 | 29.81 | 95,648 | +0.55(+1.89%) |
Apr 29, 2002 | 29.52 | 29.54 | 29.17 | 29.25 | 5,358 | -0.44(-1.48%) |
Apr 26, 2002 | 29.81 | 30.01 | 29.70 | 29.70 | 9,109 | +0.05(+0.18%) |
Apr 25, 2002 | 29.41 | 29.75 | 29.33 | 29.64 | 17,281 | -0.16(-0.55%) |
Apr 24, 2002 | 30.17 | 30.33 | 29.70 | 29.81 | 28,399 | -0.27(-0.89%) |
Apr 23, 2002 | 30.16 | 30.38 | 30.08 | 30.08 | 26,122 | -0.31(-1.03%) |
Apr 22, 2002 | 31.09 | 31.09 | 30.39 | 30.39 | 11,788 | -0.90(-2.89%) |
Apr 19, 2002 | 31.29 | 31.37 | 31.15 | 31.29 | 13,396 | +0.09(+0.29%) |
Apr 18, 2002 | 31.50 | 31.50 | 31.10 | 31.20 | 4,822 | -0.40(-1.25%) |
Apr 17, 2002 | 31.69 | 31.69 | 31.40 | 31.60 | 18,352 | -0.01(-0.02%) |
Apr 16, 2002 | 31.24 | 31.61 | 31.16 | 31.61 | 12,726 | +0.67(+2.17%) |
Apr 15, 2002 | 31.13 | 31.13 | 30.61 | 30.93 | 307,173 | -0.30(-0.96%) |
Apr 12, 2002 | 31.35 | 31.35 | 30.94 | 31.23 | 39,384 | -0.04(-0.14%) |
Apr 11, 2002 | 31.54 | 31.73 | 31.16 | 31.28 | 21,433 | -0.37(-1.18%) |
Apr 10, 2002 | 30.98 | 31.65 | 30.89 | 31.65 | 16,879 | +0.74(+2.39%) |
Apr 09, 2002 | 30.68 | 31.10 | 30.68 | 30.91 | 15,003 | +0.02(+0.07%) |
Apr 08, 2002 | 30.38 | 30.94 | 30.38 | 30.89 | 52,646 | +0.18(+0.58%) |
Apr 05, 2002 | 30.42 | 30.96 | 30.42 | 30.71 | 26,658 | +0.34(+1.13%) |
Apr 04, 2002 | 30.12 | 30.37 | 30.01 | 30.37 | 21,969 | -0.36(-1.17%) |
Apr 03, 2002 | 31.17 | 31.39 | 30.56 | 30.73 | 24,916 | -0.36(-1.15%) |
Apr 02, 2002 | 31.02 | 31.27 | 31.01 | 31.08 | 29,337 | -0.27(-0.86%) |