Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.70 | 22.08 | 21.55 | 21.85 | 883,750 | +0.28(+1.28%) |
Jun 27, 2002 | 21.55 | 21.62 | 21.35 | 21.57 | 319,094 | +0.02(+0.08%) |
Jun 26, 2002 | 21.49 | 21.61 | 21.08 | 21.55 | 591,317 | +0.06(+0.27%) |
Jun 25, 2002 | 21.46 | 21.66 | 21.43 | 21.49 | 1,113,178 | -0.15(-0.68%) |
Jun 21, 2002 | 21.40 | 21.68 | 21.40 | 21.64 | 300,074 | +0.29(+1.38%) |
Jun 20, 2002 | 21.20 | 21.35 | 21.17 | 21.35 | 210,068 | +0.09(+0.44%) |
Jun 19, 2002 | 21.17 | 21.26 | 21.04 | 21.25 | 293,451 | +0.05(+0.22%) |
Jun 18, 2002 | 21.19 | 21.23 | 21.14 | 21.20 | 380,739 | +0.02(+0.08%) |
Jun 17, 2002 | 21.14 | 21.19 | 20.98 | 21.19 | 288,016 | +0.11(+0.50%) |
Jun 14, 2002 | 21.08 | 21.16 | 20.97 | 21.08 | 155,556 | -0.02(-0.08%) |
Jun 12, 2002 | 21.10 | 21.38 | 21.03 | 21.10 | 274,770 | -0.41(-1.92%) |
Jun 11, 2002 | 21.04 | 21.58 | 21.04 | 21.51 | 298,206 | +0.38(+1.81%) |
Jun 10, 2002 | 21.13 | 21.29 | 21.08 | 21.13 | 419,118 | -0.06(-0.28%) |
Jun 07, 2002 | 21.08 | 21.19 | 20.96 | 21.19 | 986,661 | -0.15(-0.72%) |
Jun 06, 2002 | 21.58 | 21.58 | 21.04 | 21.34 | 395,343 | -0.28(-1.28%) |
Jun 05, 2002 | 21.64 | 21.72 | 21.50 | 21.62 | 269,336 | -0.02(-0.08%) |
May 31, 2002 | 21.61 | 21.68 | 21.59 | 21.63 | 182,557 | +0.52(+2.45%) |
May 28, 2002 | 20.90 | 21.13 | 20.84 | 21.12 | 323,169 | +0.22(+1.04%) |
May 27, 2002 | 21.11 | 21.11 | 20.90 | 20.90 | 561,429 | +0.00(+0.00%) |
May 24, 2002 | 21.11 | 21.11 | 20.90 | 20.90 | 561,429 | -0.18(-0.87%) |
May 23, 2002 | 20.85 | 21.22 | 20.80 | 21.08 | 741,779 | +0.33(+1.59%) |
May 22, 2002 | 20.73 | 20.79 | 20.58 | 20.75 | 656,529 | -0.05(-0.23%) |
May 21, 2002 | 21.08 | 21.13 | 20.73 | 20.80 | 789,159 | -0.22(-1.04%) |
May 20, 2002 | 21.08 | 21.20 | 20.97 | 21.02 | 448,328 | -0.12(-0.59%) |
May 17, 2002 | 20.99 | 21.20 | 20.96 | 21.14 | 247,939 | +0.06(+0.28%) |
May 16, 2002 | 21.05 | 21.14 | 21.02 | 21.08 | 486,707 | +0.03(+0.14%) |
May 15, 2002 | 21.09 | 21.16 | 20.99 | 21.05 | 453,083 | -0.04(-0.20%) |
May 14, 2002 | 21.20 | 21.36 | 20.96 | 21.09 | 954,565 | -0.31(-1.46%) |
May 13, 2002 | 21.61 | 21.62 | 21.12 | 21.40 | 639,377 | -0.24(-1.09%) |
May 10, 2002 | 21.64 | 21.79 | 21.05 | 21.64 | 591,147 | -0.58(-2.60%) |
May 09, 2002 | 22.41 | 22.52 | 22.21 | 22.22 | 134,498 | -0.34(-1.49%) |
May 08, 2002 | 22.65 | 22.66 | 22.14 | 22.55 | 339,642 | -0.04(-0.18%) |
May 07, 2002 | 22.82 | 22.82 | 22.52 | 22.59 | 137,555 | -0.20(-0.88%) |
May 06, 2002 | 22.88 | 22.95 | 22.76 | 22.79 | 133,139 | -0.14(-0.62%) |
May 03, 2002 | 22.88 | 23.11 | 22.61 | 22.94 | 169,821 | +0.05(+0.23%) |
May 02, 2002 | 22.67 | 22.96 | 22.64 | 22.88 | 329,623 | +0.21(+0.94%) |
May 01, 2002 | 22.35 | 22.67 | 22.20 | 22.67 | 205,653 | +0.31(+1.40%) |
Apr 30, 2002 | 22.03 | 22.38 | 21.65 | 22.36 | 473,971 | +0.36(+1.63%) |
Apr 29, 2002 | 22.06 | 22.08 | 21.91 | 22.00 | 221,956 | -0.06(-0.29%) |
Apr 26, 2002 | 22.32 | 22.32 | 22.02 | 22.06 | 261,524 | -0.25(-1.13%) |
Apr 25, 2002 | 22.21 | 22.44 | 22.15 | 22.32 | 228,579 | +0.05(+0.21%) |
Apr 24, 2002 | 22.12 | 22.35 | 22.11 | 22.27 | 341,340 | +0.15(+0.69%) |
Apr 23, 2002 | 22.36 | 22.36 | 21.95 | 22.12 | 266,619 | -0.20(-0.90%) |
Apr 22, 2002 | 22.38 | 22.41 | 22.28 | 22.32 | 426,421 | -0.06(-0.26%) |
Apr 19, 2002 | 22.51 | 22.54 | 22.34 | 22.38 | 477,367 | -0.02(-0.08%) |
Apr 18, 2002 | 22.35 | 22.52 | 22.32 | 22.39 | 286,148 | +0.08(+0.34%) |
Apr 17, 2002 | 22.74 | 22.76 | 22.28 | 22.32 | 332,849 | -0.37(-1.61%) |
Apr 16, 2002 | 22.97 | 23.01 | 22.58 | 22.68 | 238,938 | -0.31(-1.36%) |
Apr 15, 2002 | 22.87 | 23.14 | 22.82 | 22.99 | 244,882 | +0.06(+0.28%) |
Apr 12, 2002 | 22.79 | 22.96 | 22.71 | 22.93 | 127,026 | +0.21(+0.93%) |
Apr 11, 2002 | 22.67 | 22.88 | 22.67 | 22.72 | 154,367 | -0.02(-0.08%) |
Apr 10, 2002 | 22.35 | 22.91 | 22.35 | 22.74 | 219,748 | +0.42(+1.87%) |
Apr 09, 2002 | 22.20 | 22.46 | 22.11 | 22.32 | 380,229 | +0.13(+0.58%) |
Apr 08, 2002 | 22.10 | 22.22 | 22.09 | 22.19 | 304,489 | -0.03(-0.13%) |
Apr 05, 2002 | 22.09 | 22.25 | 22.09 | 22.22 | 284,450 | +0.11(+0.48%) |
Apr 04, 2002 | 22.14 | 22.14 | 22.05 | 22.11 | 223,994 | -0.08(-0.34%) |
Apr 03, 2002 | 22.21 | 22.23 | 22.08 | 22.19 | 177,972 | -0.02(-0.08%) |
Apr 02, 2002 | 22.32 | 22.32 | 22.08 | 22.21 | 276,299 | +0.18(+0.83%) |