Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.08 | 22.41 | 22.08 | 22.37 | 212,613 | +0.25(+1.11%) |
Jun 27, 2002 | 22.15 | 22.22 | 21.78 | 22.13 | 193,085 | +0.00(+0.00%) |
Jun 26, 2002 | 21.86 | 22.20 | 21.74 | 22.13 | 191,990 | +0.21(+0.98%) |
Jun 25, 2002 | 21.86 | 21.95 | 21.81 | 21.91 | 307,879 | +0.03(+0.13%) |
Jun 21, 2002 | 21.62 | 21.64 | 21.56 | 21.88 | 332,881 | +0.33(+1.52%) |
Jun 20, 2002 | 21.40 | 21.68 | 21.23 | 21.56 | 202,028 | +0.24(+1.13%) |
Jun 19, 2002 | 21.38 | 21.59 | 21.12 | 21.32 | 211,153 | -0.03(-0.13%) |
Jun 18, 2002 | 21.27 | 21.48 | 20.27 | 21.34 | 406,794 | +0.07(+0.34%) |
Jun 17, 2002 | 21.08 | 21.32 | 21.08 | 21.27 | 136,875 | +0.19(+0.91%) |
Jun 14, 2002 | 20.99 | 21.12 | 20.68 | 21.08 | 114,975 | -0.14(-0.65%) |
Jun 12, 2002 | 21.10 | 21.25 | 20.88 | 21.22 | 169,725 | +0.09(+0.44%) |
Jun 11, 2002 | 21.22 | 21.29 | 21.04 | 21.12 | 120,085 | -0.05(-0.26%) |
Jun 10, 2002 | 20.88 | 21.29 | 20.88 | 21.18 | 136,510 | -0.07(-0.34%) |
Jun 07, 2002 | 21.21 | 21.25 | 20.98 | 21.25 | 138,335 | +0.04(+0.21%) |
Jun 06, 2002 | 21.65 | 21.65 | 21.21 | 21.21 | 127,568 | -0.47(-2.15%) |
Jun 05, 2002 | 21.91 | 21.91 | 21.62 | 21.67 | 120,998 | -0.84(-3.72%) |
May 31, 2002 | 22.51 | 22.63 | 22.45 | 22.51 | 328,501 | -0.37(-1.63%) |
May 28, 2002 | 22.74 | 22.91 | 22.52 | 22.88 | 1,060,330 | +0.15(+0.65%) |
May 27, 2002 | 22.81 | 22.85 | 22.62 | 22.73 | 111,873 | +0.00(+0.00%) |
May 24, 2002 | 22.81 | 22.85 | 22.62 | 22.73 | 109,318 | -0.12(-0.50%) |
May 23, 2002 | 22.79 | 22.88 | 22.67 | 22.85 | 157,863 | +0.08(+0.36%) |
May 22, 2002 | 22.68 | 22.79 | 22.66 | 22.77 | 175,383 | +0.14(+0.61%) |
May 21, 2002 | 22.70 | 22.77 | 22.61 | 22.63 | 87,600 | -0.05(-0.24%) |
May 20, 2002 | 22.58 | 22.82 | 22.58 | 22.68 | 107,493 | +0.16(+0.71%) |
May 17, 2002 | 22.60 | 22.60 | 22.27 | 22.53 | 156,403 | -0.10(-0.46%) |
May 16, 2002 | 22.91 | 22.91 | 22.55 | 22.63 | 102,930 | -0.31(-1.36%) |
May 15, 2002 | 23.21 | 23.25 | 22.90 | 22.94 | 102,383 | -0.32(-1.37%) |
May 14, 2002 | 22.96 | 23.27 | 22.95 | 23.26 | 438,002 | +0.25(+1.07%) |
May 13, 2002 | 22.60 | 23.01 | 22.54 | 23.01 | 120,998 | +0.44(+1.97%) |
May 10, 2002 | 22.93 | 22.94 | 22.53 | 22.57 | 106,763 | -0.39(-1.69%) |
May 09, 2002 | 23.23 | 23.25 | 22.96 | 22.96 | 70,080 | -0.30(-1.27%) |
May 08, 2002 | 23.13 | 23.29 | 22.89 | 23.25 | 128,845 | +0.13(+0.57%) |
May 07, 2002 | 23.11 | 23.21 | 23.05 | 23.12 | 100,193 | +0.01(+0.02%) |
May 06, 2002 | 23.21 | 23.39 | 23.12 | 23.12 | 87,235 | -0.10(-0.42%) |
May 03, 2002 | 23.04 | 23.34 | 23.04 | 23.22 | 142,350 | +0.12(+0.52%) |
May 02, 2002 | 22.71 | 23.11 | 22.59 | 23.10 | 127,385 | +0.39(+1.71%) |
May 01, 2002 | 22.77 | 22.81 | 22.67 | 22.71 | 140,708 | -0.12(-0.50%) |
Apr 30, 2002 | 22.30 | 22.88 | 22.27 | 22.82 | 215,898 | +0.55(+2.46%) |
Apr 29, 2002 | 22.19 | 22.30 | 22.11 | 22.27 | 118,260 | +0.08(+0.35%) |
Apr 26, 2002 | 22.53 | 22.56 | 22.11 | 22.20 | 154,943 | -0.36(-1.60%) |
Apr 25, 2002 | 22.44 | 22.56 | 22.24 | 22.56 | 101,653 | +0.07(+0.29%) |
Apr 24, 2002 | 22.74 | 22.97 | 22.45 | 22.49 | 136,510 | -0.35(-1.54%) |
Apr 23, 2002 | 22.65 | 22.87 | 22.64 | 22.84 | 100,010 | +0.20(+0.87%) |
Apr 22, 2002 | 22.56 | 22.68 | 22.52 | 22.65 | 73,547 | +0.07(+0.32%) |
Apr 19, 2002 | 22.47 | 22.58 | 22.32 | 22.58 | 60,955 | +0.09(+0.41%) |
Apr 18, 2002 | 22.63 | 22.63 | 22.36 | 22.48 | 129,940 | -0.13(-0.56%) |
Apr 17, 2002 | 22.68 | 22.79 | 22.58 | 22.61 | 121,910 | -0.11(-0.48%) |
Apr 16, 2002 | 22.38 | 22.73 | 22.36 | 22.72 | 94,900 | +0.38(+1.72%) |
Apr 15, 2002 | 22.60 | 22.62 | 22.33 | 22.33 | 182,318 | -0.39(-1.71%) |
Apr 12, 2002 | 22.49 | 22.74 | 22.47 | 22.72 | 170,273 | +0.10(+0.44%) |
Apr 11, 2002 | 22.77 | 22.84 | 22.61 | 22.62 | 122,640 | -0.14(-0.63%) |
Apr 10, 2002 | 22.25 | 22.77 | 22.22 | 22.77 | 178,850 | +0.52(+2.34%) |
Apr 09, 2002 | 22.22 | 22.37 | 22.19 | 22.25 | 143,080 | +0.03(+0.15%) |
Apr 08, 2002 | 21.81 | 22.21 | 21.75 | 22.21 | 109,500 | +0.50(+2.32%) |
Apr 05, 2002 | 21.78 | 21.81 | 21.70 | 21.71 | 84,497 | -0.07(-0.33%) |
Apr 04, 2002 | 21.46 | 21.78 | 21.46 | 21.78 | 106,398 | +0.32(+1.51%) |
Apr 03, 2002 | 21.71 | 21.73 | 21.42 | 21.46 | 71,540 | -0.25(-1.14%) |
Apr 02, 2002 | 21.38 | 21.78 | 21.37 | 21.70 | 133,590 | +0.28(+1.33%) |