Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.70 | 22.92 | 22.10 | 22.10 | 860,744 | -0.64(-2.83%) |
Jun 27, 2002 | 22.32 | 22.79 | 21.78 | 22.75 | 838,841 | +0.86(+3.92%) |
Jun 26, 2002 | 21.03 | 21.89 | 21.03 | 21.89 | 586,955 | -0.58(-2.60%) |
Jun 25, 2002 | 23.58 | 23.60 | 22.46 | 22.47 | 420,935 | -1.03(-4.38%) |
Jun 21, 2002 | 23.98 | 23.99 | 23.39 | 23.50 | 465,556 | -0.49(-2.04%) |
Jun 20, 2002 | 24.51 | 24.55 | 23.56 | 23.99 | 915,851 | -0.51(-2.10%) |
Jun 19, 2002 | 23.26 | 24.98 | 23.09 | 24.51 | 756,355 | +1.16(+4.96%) |
Jun 18, 2002 | 23.83 | 23.85 | 23.13 | 23.35 | 295,341 | -0.48(-2.02%) |
Jun 17, 2002 | 23.17 | 24.38 | 23.00 | 23.83 | 329,594 | +0.57(+2.44%) |
Jun 14, 2002 | 23.26 | 23.85 | 22.07 | 23.26 | 641,247 | -1.30(-5.31%) |
Jun 12, 2002 | 25.30 | 25.30 | 24.25 | 24.57 | 525,324 | -0.74(-2.92%) |
Jun 11, 2002 | 26.87 | 26.95 | 25.28 | 25.30 | 294,759 | -1.17(-4.41%) |
Jun 10, 2002 | 26.39 | 27.13 | 26.22 | 26.47 | 274,487 | +0.22(+0.85%) |
Jun 07, 2002 | 25.75 | 26.61 | 24.38 | 26.25 | 773,248 | -0.03(-0.10%) |
Jun 06, 2002 | 26.44 | 26.74 | 26.27 | 26.27 | 358,255 | -0.12(-0.46%) |
Jun 05, 2002 | 25.99 | 26.81 | 25.96 | 26.39 | 610,489 | -2.02(-7.10%) |
May 31, 2002 | 27.42 | 28.50 | 27.29 | 28.41 | 433,401 | -0.56(-1.93%) |
May 28, 2002 | 30.47 | 30.48 | 28.43 | 28.97 | 686,451 | -1.67(-5.46%) |
May 27, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.00(+0.00%) |
May 24, 2002 | 30.26 | 31.49 | 30.26 | 30.64 | 490,372 | +0.60(+2.00%) |
May 23, 2002 | 30.21 | 30.68 | 29.18 | 30.04 | 573,441 | +0.19(+0.63%) |
May 22, 2002 | 28.84 | 29.96 | 28.54 | 29.85 | 765,792 | +0.25(+0.84%) |
May 21, 2002 | 30.81 | 31.37 | 29.45 | 29.60 | 757,986 | -1.21(-3.93%) |
May 20, 2002 | 31.80 | 32.14 | 30.38 | 30.81 | 594,645 | -0.53(-1.70%) |
May 17, 2002 | 32.20 | 32.53 | 30.99 | 31.35 | 509,362 | -0.64(-1.99%) |
May 16, 2002 | 32.69 | 32.96 | 31.89 | 31.98 | 284,856 | -0.70(-2.15%) |
May 15, 2002 | 32.44 | 32.97 | 31.84 | 32.69 | 646,140 | +0.11(+0.34%) |
May 14, 2002 | 32.70 | 33.13 | 32.54 | 32.57 | 372,235 | +0.08(+0.24%) |
May 13, 2002 | 33.14 | 33.24 | 32.49 | 32.50 | 249,788 | -0.64(-1.92%) |
May 10, 2002 | 33.01 | 33.65 | 32.89 | 33.13 | 390,177 | +0.13(+0.39%) |
May 09, 2002 | 31.97 | 33.05 | 31.89 | 33.00 | 575,654 | +1.03(+3.22%) |
May 08, 2002 | 32.62 | 33.00 | 31.97 | 31.97 | 378,876 | -0.21(-0.67%) |
May 07, 2002 | 33.00 | 33.56 | 32.19 | 32.19 | 391,692 | -0.82(-2.47%) |
May 06, 2002 | 33.10 | 34.12 | 32.96 | 33.00 | 1,024,784 | -0.09(-0.29%) |
May 03, 2002 | 31.78 | 33.20 | 31.67 | 33.10 | 1,466,690 | +1.53(+4.84%) |
May 02, 2002 | 30.95 | 31.65 | 30.77 | 31.57 | 2,250,074 | +0.63(+2.03%) |
May 01, 2002 | 32.62 | 32.62 | 30.81 | 30.94 | 2,856,836 | -2.06(-6.24%) |
Apr 30, 2002 | 30.76 | 33.00 | 30.49 | 33.00 | 747,384 | +2.24(+7.28%) |
Apr 29, 2002 | 30.90 | 31.07 | 30.21 | 30.76 | 531,615 | -0.14(-0.44%) |
Apr 26, 2002 | 31.46 | 31.49 | 30.69 | 30.90 | 455,420 | -0.36(-1.15%) |
Apr 25, 2002 | 32.04 | 32.04 | 31.11 | 31.26 | 482,333 | -0.78(-2.44%) |
Apr 24, 2002 | 31.11 | 32.33 | 31.09 | 32.04 | 575,654 | +1.57(+5.16%) |
Apr 23, 2002 | 30.47 | 31.11 | 29.78 | 30.47 | 705,675 | +0.07(+0.23%) |
Apr 22, 2002 | 30.13 | 30.50 | 29.28 | 30.40 | 452,857 | +0.44(+1.46%) |
Apr 19, 2002 | 29.74 | 29.96 | 29.23 | 29.96 | 1,968,946 | +0.42(+1.42%) |
Apr 18, 2002 | 28.15 | 29.75 | 28.15 | 29.54 | 372,934 | +0.76(+2.65%) |
Apr 17, 2002 | 29.61 | 30.21 | 28.75 | 28.78 | 354,876 | -0.75(-2.53%) |
Apr 16, 2002 | 29.44 | 29.96 | 29.19 | 29.53 | 276,817 | +1.11(+3.90%) |
Apr 15, 2002 | 30.04 | 30.04 | 28.37 | 28.42 | 344,856 | -1.62(-5.40%) |
Apr 12, 2002 | 29.74 | 30.04 | 29.11 | 30.04 | 358,371 | +0.62(+2.10%) |
Apr 11, 2002 | 29.40 | 29.87 | 28.84 | 29.42 | 485,595 | +0.80(+2.79%) |
Apr 10, 2002 | 27.90 | 28.67 | 27.60 | 28.63 | 449,362 | +0.76(+2.74%) |
Apr 09, 2002 | 27.42 | 27.89 | 27.42 | 27.86 | 306,643 | +0.44(+1.60%) |
Apr 08, 2002 | 27.04 | 27.44 | 26.69 | 27.42 | 371,070 | +0.30(+1.11%) |
Apr 05, 2002 | 26.95 | 27.47 | 26.75 | 27.12 | 260,273 | +0.26(+0.96%) |
Apr 04, 2002 | 26.80 | 27.28 | 26.69 | 26.87 | 299,419 | +0.08(+0.29%) |
Apr 03, 2002 | 26.36 | 27.04 | 26.18 | 26.79 | 207,729 | +0.43(+1.63%) |
Apr 02, 2002 | 26.26 | 26.78 | 26.18 | 26.36 | 359,070 | -0.33(-1.25%) |