Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 29.42 | 29.64 | 29.15 | 29.15 | 260,344 | -0.49(-1.64%) |
Jun 27, 2002 | 29.28 | 29.64 | 29.14 | 29.64 | 150,975 | +0.46(+1.56%) |
Jun 26, 2002 | 28.74 | 29.27 | 28.74 | 29.18 | 201,952 | +0.02(+0.07%) |
Jun 25, 2002 | 28.79 | 29.41 | 28.79 | 29.16 | 302,362 | +0.08(+0.27%) |
Jun 21, 2002 | 28.89 | 29.12 | 28.60 | 29.08 | 392,679 | -0.43(-1.45%) |
Jun 20, 2002 | 29.08 | 29.81 | 28.92 | 29.51 | 277,336 | +0.77(+2.67%) |
Jun 19, 2002 | 28.52 | 29.03 | 28.52 | 28.74 | 422,235 | +0.16(+0.58%) |
Jun 18, 2002 | 28.50 | 28.89 | 28.40 | 28.58 | 1,298,426 | -0.09(-0.30%) |
Jun 17, 2002 | 29.23 | 29.48 | 28.65 | 28.66 | 279,808 | -0.54(-1.86%) |
Jun 14, 2002 | 29.13 | 29.42 | 28.26 | 29.21 | 170,027 | -0.40(-1.34%) |
Jun 12, 2002 | 29.81 | 29.81 | 29.37 | 29.61 | 56,435 | -0.01(-0.03%) |
Jun 11, 2002 | 30.20 | 30.44 | 29.60 | 29.62 | 61,790 | -0.58(-1.93%) |
Jun 10, 2002 | 30.38 | 30.61 | 30.07 | 30.20 | 59,730 | -0.38(-1.24%) |
Jun 07, 2002 | 30.00 | 30.73 | 29.62 | 30.58 | 58,598 | +0.18(+0.61%) |
Jun 06, 2002 | 30.73 | 30.80 | 30.25 | 30.39 | 104,220 | +0.00(+0.00%) |
Jun 05, 2002 | 30.00 | 30.43 | 29.88 | 30.39 | 34,087 | -0.69(-2.22%) |
May 31, 2002 | 31.56 | 31.56 | 31.08 | 31.08 | 45,622 | -0.84(-2.62%) |
May 28, 2002 | 32.13 | 32.15 | 31.36 | 31.92 | 70,029 | -0.17(-0.51%) |
May 27, 2002 | 32.23 | 32.43 | 32.02 | 32.08 | 102,572 | +0.00(+0.00%) |
May 24, 2002 | 32.23 | 32.43 | 32.02 | 32.08 | 102,572 | -0.39(-1.20%) |
May 23, 2002 | 32.34 | 32.53 | 32.14 | 32.47 | 38,619 | +0.09(+0.27%) |
May 22, 2002 | 32.71 | 32.72 | 32.07 | 32.38 | 72,192 | -0.29(-0.89%) |
May 21, 2002 | 32.65 | 32.76 | 32.55 | 32.67 | 99,482 | +0.13(+0.39%) |
May 20, 2002 | 32.52 | 32.63 | 32.04 | 32.55 | 101,439 | +0.25(+0.78%) |
May 17, 2002 | 32.36 | 32.40 | 32.05 | 32.30 | 113,694 | +0.17(+0.54%) |
May 16, 2002 | 31.41 | 32.67 | 31.07 | 32.12 | 194,022 | +0.61(+1.94%) |
May 15, 2002 | 30.78 | 31.56 | 30.68 | 31.51 | 140,985 | +0.53(+1.72%) |
May 14, 2002 | 30.15 | 31.05 | 30.15 | 30.98 | 87,742 | +0.78(+2.57%) |
May 13, 2002 | 30.83 | 30.83 | 29.79 | 30.20 | 50,256 | -0.10(-0.32%) |
May 10, 2002 | 30.64 | 30.64 | 29.86 | 30.30 | 43,356 | -0.28(-0.92%) |
May 09, 2002 | 30.68 | 30.79 | 30.48 | 30.58 | 55,817 | -0.30(-0.97%) |
May 08, 2002 | 30.73 | 30.98 | 30.54 | 30.88 | 62,614 | +0.03(+0.09%) |
May 07, 2002 | 30.98 | 31.25 | 30.83 | 30.85 | 43,150 | -0.05(-0.16%) |
May 06, 2002 | 31.22 | 31.58 | 30.71 | 30.90 | 98,864 | -0.29(-0.93%) |
May 03, 2002 | 30.60 | 31.73 | 30.50 | 31.19 | 161,376 | +0.84(+2.75%) |
May 02, 2002 | 30.00 | 30.35 | 30.00 | 30.35 | 75,178 | +0.25(+0.84%) |
May 01, 2002 | 30.00 | 30.10 | 29.84 | 30.10 | 48,299 | +0.24(+0.81%) |
Apr 30, 2002 | 29.62 | 29.99 | 29.52 | 29.86 | 73,530 | +0.24(+0.82%) |
Apr 29, 2002 | 29.70 | 29.71 | 29.46 | 29.62 | 40,678 | -0.05(-0.16%) |
Apr 26, 2002 | 30.10 | 30.30 | 29.63 | 29.66 | 96,187 | -0.68(-2.24%) |
Apr 25, 2002 | 29.40 | 30.42 | 29.40 | 30.34 | 136,351 | +0.94(+3.20%) |
Apr 24, 2002 | 29.42 | 30.03 | 29.38 | 29.40 | 122,036 | -0.02(-0.07%) |
Apr 23, 2002 | 29.60 | 29.68 | 29.28 | 29.42 | 44,695 | -0.11(-0.36%) |
Apr 22, 2002 | 29.70 | 29.71 | 29.38 | 29.53 | 35,838 | -0.11(-0.36%) |
Apr 19, 2002 | 29.18 | 29.71 | 29.10 | 29.64 | 109,266 | +0.46(+1.56%) |
Apr 18, 2002 | 29.52 | 29.80 | 29.14 | 29.18 | 92,273 | -0.53(-1.80%) |
Apr 17, 2002 | 29.77 | 29.79 | 29.62 | 29.71 | 45,210 | -0.01(-0.03%) |
Apr 16, 2002 | 29.86 | 29.86 | 29.66 | 29.72 | 27,496 | -0.17(-0.55%) |
Apr 15, 2002 | 29.57 | 29.96 | 29.42 | 29.89 | 48,814 | +0.08(+0.26%) |
Apr 12, 2002 | 29.36 | 29.81 | 29.22 | 29.81 | 110,708 | +0.53(+1.82%) |
Apr 11, 2002 | 29.13 | 29.30 | 29.01 | 29.28 | 60,142 | -0.03(-0.10%) |
Apr 10, 2002 | 29.13 | 29.33 | 28.79 | 29.31 | 72,912 | +0.17(+0.60%) |
Apr 09, 2002 | 29.11 | 29.13 | 29.01 | 29.13 | 82,078 | +0.05(+0.17%) |
Apr 08, 2002 | 29.12 | 29.12 | 28.52 | 29.08 | 34,602 | -0.04(-0.13%) |
Apr 05, 2002 | 28.65 | 29.12 | 28.55 | 29.12 | 28,114 | +0.38(+1.32%) |
Apr 04, 2002 | 28.50 | 28.76 | 28.28 | 28.74 | 42,326 | +0.25(+0.89%) |
Apr 03, 2002 | 29.10 | 29.10 | 28.26 | 28.49 | 89,699 | -0.61(-2.10%) |
Apr 02, 2002 | 29.08 | 29.23 | 28.89 | 29.10 | 84,653 | -0.01(-0.03%) |