Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 23.92 | 24.23 | 23.14 | 23.14 | 277,524 | -0.85(-3.56%) |
Jun 27, 2002 | 23.26 | 24.00 | 23.08 | 24.00 | 111,680 | +0.65(+2.79%) |
Jun 26, 2002 | 23.22 | 23.34 | 22.87 | 23.34 | 117,146 | +0.00(+0.00%) |
Jun 25, 2002 | 23.51 | 23.76 | 23.34 | 23.34 | 85,716 | -0.36(-1.53%) |
Jun 21, 2002 | 23.55 | 23.87 | 23.36 | 23.71 | 126,090 | +0.35(+1.52%) |
Jun 20, 2002 | 23.02 | 23.88 | 23.01 | 23.35 | 96,027 | +0.46(+2.00%) |
Jun 19, 2002 | 23.22 | 23.51 | 22.74 | 22.89 | 116,028 | -0.49(-2.10%) |
Jun 18, 2002 | 23.10 | 23.51 | 23.10 | 23.38 | 53,293 | +0.18(+0.76%) |
Jun 17, 2002 | 22.62 | 23.24 | 22.62 | 23.21 | 58,386 | +0.67(+2.96%) |
Jun 14, 2002 | 22.66 | 22.82 | 22.22 | 22.54 | 76,772 | -0.32(-1.41%) |
Jun 12, 2002 | 22.62 | 22.86 | 22.54 | 22.86 | 46,461 | +0.27(+1.21%) |
Jun 11, 2002 | 22.55 | 22.68 | 22.55 | 22.59 | 85,095 | +0.04(+0.18%) |
Jun 10, 2002 | 22.66 | 22.95 | 22.39 | 22.55 | 82,362 | -0.06(-0.28%) |
Jun 07, 2002 | 22.58 | 22.66 | 22.43 | 22.61 | 49,815 | +0.06(+0.29%) |
Jun 06, 2002 | 22.89 | 22.95 | 22.43 | 22.55 | 73,418 | -0.59(-2.54%) |
Jun 05, 2002 | 23.30 | 23.30 | 23.10 | 23.14 | 48,448 | -0.41(-1.74%) |
May 31, 2002 | 24.23 | 24.23 | 23.55 | 23.55 | 67,579 | -0.27(-1.12%) |
May 28, 2002 | 23.38 | 23.81 | 23.37 | 23.81 | 69,940 | +0.31(+1.30%) |
May 27, 2002 | 23.87 | 24.15 | 23.51 | 23.51 | 103,357 | +0.00(+0.00%) |
May 24, 2002 | 23.87 | 24.15 | 23.51 | 23.51 | 101,866 | -0.40(-1.68%) |
May 23, 2002 | 23.22 | 23.91 | 23.02 | 23.91 | 109,195 | +0.68(+2.95%) |
May 22, 2002 | 22.98 | 23.26 | 22.88 | 23.22 | 53,666 | +0.16(+0.70%) |
May 21, 2002 | 23.10 | 23.14 | 22.89 | 23.06 | 84,226 | -0.10(-0.42%) |
May 20, 2002 | 23.10 | 23.23 | 22.90 | 23.16 | 58,635 | -0.02(-0.10%) |
May 17, 2002 | 22.34 | 23.18 | 22.34 | 23.18 | 120,127 | -0.04(-0.17%) |
May 16, 2002 | 23.91 | 23.92 | 23.02 | 23.22 | 73,045 | -0.64(-2.70%) |
May 15, 2002 | 23.46 | 23.87 | 23.38 | 23.87 | 104,102 | +0.24(+1.02%) |
May 14, 2002 | 23.38 | 23.71 | 23.35 | 23.63 | 97,891 | -0.15(-0.64%) |
May 13, 2002 | 23.88 | 24.07 | 23.59 | 23.78 | 150,315 | -0.11(-0.47%) |
May 10, 2002 | 23.75 | 24.07 | 23.75 | 23.89 | 121,494 | +0.23(+0.95%) |
May 09, 2002 | 24.15 | 24.39 | 23.67 | 23.67 | 210,938 | -0.46(-1.90%) |
May 08, 2002 | 24.11 | 24.26 | 24.03 | 24.13 | 1,341,656 | +0.30(+1.25%) |
May 07, 2002 | 23.75 | 23.90 | 23.75 | 23.83 | 720,519 | +0.07(+0.31%) |
May 06, 2002 | 23.76 | 23.81 | 23.67 | 23.75 | 84,723 | -0.01(-0.03%) |
May 03, 2002 | 23.59 | 23.77 | 23.53 | 23.76 | 135,283 | +0.30(+1.27%) |
May 02, 2002 | 22.98 | 23.46 | 22.98 | 23.46 | 658,405 | +0.56(+2.46%) |
May 01, 2002 | 22.78 | 23.08 | 22.76 | 22.90 | 64,225 | +0.04(+0.18%) |
Apr 30, 2002 | 22.82 | 22.96 | 22.82 | 22.86 | 88,574 | +0.00(+0.00%) |
Apr 29, 2002 | 22.74 | 22.86 | 22.50 | 22.86 | 68,200 | +0.04(+0.18%) |
Apr 26, 2002 | 22.94 | 23.18 | 22.36 | 22.82 | 191,682 | -0.56(-2.38%) |
Apr 25, 2002 | 23.38 | 23.55 | 22.94 | 23.38 | 199,881 | -0.33(-1.39%) |
Apr 24, 2002 | 23.99 | 24.39 | 23.71 | 23.71 | 99,506 | -0.08(-0.34%) |
Apr 23, 2002 | 23.83 | 24.07 | 23.67 | 23.79 | 47,082 | -0.06(-0.24%) |
Apr 22, 2002 | 24.07 | 24.07 | 23.69 | 23.84 | 95,779 | -0.10(-0.44%) |
Apr 19, 2002 | 23.55 | 23.95 | 23.55 | 23.95 | 42,858 | +0.24(+1.02%) |
Apr 18, 2002 | 23.42 | 23.75 | 23.42 | 23.71 | 77,766 | +0.09(+0.37%) |
Apr 17, 2002 | 23.75 | 23.95 | 23.62 | 23.62 | 59,753 | -0.29(-1.21%) |
Apr 16, 2002 | 23.59 | 23.91 | 23.34 | 23.91 | 141,246 | +0.16(+0.68%) |
Apr 15, 2002 | 23.75 | 24.11 | 23.55 | 23.75 | 98,015 | -0.36(-1.50%) |
Apr 12, 2002 | 23.34 | 24.11 | 23.09 | 24.11 | 180,875 | +0.85(+3.63%) |
Apr 11, 2002 | 23.10 | 23.34 | 23.09 | 23.26 | 134,786 | -0.24(-1.03%) |
Apr 10, 2002 | 22.75 | 23.51 | 22.71 | 23.51 | 85,220 | +0.76(+3.33%) |
Apr 09, 2002 | 22.54 | 22.86 | 22.54 | 22.75 | 80,623 | +0.06(+0.25%) |
Apr 08, 2002 | 22.46 | 22.73 | 22.39 | 22.69 | 77,145 | +0.08(+0.36%) |
Apr 05, 2002 | 22.63 | 22.67 | 22.50 | 22.61 | 100,127 | -0.02(-0.07%) |
Apr 04, 2002 | 22.54 | 22.82 | 22.54 | 22.63 | 55,281 | +0.02(+0.11%) |
Apr 03, 2002 | 23.26 | 23.26 | 22.46 | 22.60 | 162,365 | -0.06(-0.25%) |
Apr 02, 2002 | 22.54 | 22.80 | 22.54 | 22.66 | 89,567 | +0.12(+0.54%) |