Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.29 | 19.43 | 18.98 | 19.12 | 9,265,194 | -0.35(-1.79%) |
Jun 27, 2002 | 19.83 | 20.15 | 19.14 | 19.47 | 10,242,920 | -0.86(-4.22%) |
Jun 26, 2002 | 21.22 | 21.43 | 20.23 | 20.33 | 10,846,546 | -0.44(-2.13%) |
Jun 25, 2002 | 20.52 | 20.98 | 20.09 | 20.77 | 542,299,776 | +0.00(+0.00%) |
Jun 21, 2002 | 21.06 | 21.29 | 20.52 | 20.77 | 7,869,584 | -0.36(-1.68%) |
Jun 20, 2002 | 20.48 | 21.16 | 20.42 | 21.13 | 7,158,147 | +0.78(+3.82%) |
Jun 19, 2002 | 21.05 | 21.05 | 20.26 | 20.35 | 5,402,757 | -0.22(-1.06%) |
Jun 18, 2002 | 20.06 | 20.60 | 19.84 | 20.57 | 6,691,934 | +0.60(+2.98%) |
Jun 17, 2002 | 20.64 | 20.68 | 19.97 | 19.97 | 6,235,497 | -1.06(-5.04%) |
Jun 14, 2002 | 20.59 | 21.30 | 20.59 | 21.03 | 7,595,859 | +0.52(+2.51%) |
Jun 12, 2002 | 21.13 | 21.27 | 20.48 | 20.52 | 7,928,927 | -0.54(-2.59%) |
Jun 11, 2002 | 20.15 | 21.24 | 20.05 | 21.06 | 10,468,316 | +0.65(+3.20%) |
Jun 10, 2002 | 20.63 | 21.03 | 20.36 | 20.41 | 10,049,330 | -0.44(-2.09%) |
Jun 07, 2002 | 22.65 | 22.87 | 20.84 | 20.84 | 12,445,109 | -1.67(-7.42%) |
Jun 06, 2002 | 22.66 | 23.17 | 22.41 | 22.51 | 8,204,855 | -0.15(-0.64%) |
Jun 05, 2002 | 22.33 | 22.66 | 22.22 | 22.66 | 8,068,956 | -0.01(-0.03%) |
May 31, 2002 | 22.42 | 22.67 | 22.16 | 22.67 | 6,728,146 | -0.57(-2.47%) |
May 28, 2002 | 22.15 | 23.24 | 21.90 | 23.24 | 9,183,820 | +0.97(+4.37%) |
May 27, 2002 | 22.54 | 22.83 | 22.26 | 22.27 | 5,783,328 | +0.00(+0.00%) |
May 24, 2002 | 22.54 | 22.83 | 22.26 | 22.27 | 5,770,385 | -0.20(-0.90%) |
May 23, 2002 | 21.82 | 22.81 | 21.75 | 22.47 | 8,461,782 | +0.18(+0.81%) |
May 22, 2002 | 22.55 | 22.88 | 22.11 | 22.29 | 10,080,172 | -0.09(-0.39%) |
May 21, 2002 | 21.79 | 22.41 | 21.59 | 22.38 | 7,323,786 | +0.49(+2.22%) |
May 20, 2002 | 21.43 | 22.09 | 21.08 | 21.89 | 7,887,483 | +0.50(+2.34%) |
May 17, 2002 | 20.59 | 21.39 | 20.59 | 21.39 | 6,982,181 | +0.79(+3.84%) |
May 16, 2002 | 20.28 | 20.63 | 20.20 | 20.60 | 5,008,417 | +0.50(+2.49%) |
May 15, 2002 | 20.19 | 20.66 | 19.82 | 20.10 | 8,422,265 | -0.28(-1.35%) |
May 14, 2002 | 21.06 | 21.13 | 20.36 | 20.37 | 7,055,569 | -1.39(-6.38%) |
May 13, 2002 | 21.75 | 21.92 | 21.44 | 21.76 | 3,626,438 | -0.02(-0.10%) |
May 10, 2002 | 21.46 | 21.82 | 21.30 | 21.78 | 4,916,304 | +0.32(+1.49%) |
May 09, 2002 | 20.99 | 21.50 | 20.81 | 21.46 | 5,569,222 | +0.47(+2.25%) |
May 08, 2002 | 20.78 | 21.33 | 20.69 | 20.99 | 7,729,554 | -0.23(-1.10%) |
May 07, 2002 | 21.98 | 22.08 | 21.20 | 21.22 | 8,484,776 | -0.78(-3.53%) |
May 06, 2002 | 21.80 | 22.15 | 20.97 | 22.00 | 5,993,578 | +0.25(+1.14%) |
May 03, 2002 | 21.79 | 21.93 | 21.51 | 21.75 | 6,721,950 | +0.38(+1.80%) |
May 02, 2002 | 21.39 | 21.79 | 21.24 | 21.37 | 5,029,071 | -0.14(-0.64%) |
May 01, 2002 | 20.74 | 21.93 | 20.52 | 21.51 | 7,445,090 | +0.80(+3.86%) |
Apr 30, 2002 | 21.28 | 21.34 | 20.63 | 20.71 | 6,790,244 | -0.97(-4.46%) |
Apr 29, 2002 | 21.46 | 21.86 | 21.43 | 21.67 | 5,423,410 | -0.17(-0.80%) |
Apr 26, 2002 | 20.66 | 21.88 | 20.63 | 21.85 | 9,524,048 | +0.92(+4.41%) |
Apr 25, 2002 | 21.57 | 21.64 | 20.90 | 20.92 | 6,704,326 | -0.31(-1.47%) |
Apr 24, 2002 | 21.22 | 21.44 | 21.08 | 21.24 | 6,680,644 | +0.00(+0.00%) |
Apr 23, 2002 | 20.85 | 21.27 | 20.85 | 21.24 | 5,742,572 | +0.10(+0.48%) |
Apr 22, 2002 | 21.09 | 21.41 | 20.92 | 21.13 | 4,280,045 | +0.04(+0.21%) |
Apr 19, 2002 | 20.55 | 21.09 | 20.41 | 21.09 | 4,610,773 | +0.54(+2.62%) |
Apr 18, 2002 | 21.41 | 21.64 | 20.52 | 20.55 | 8,177,593 | -0.56(-2.65%) |
Apr 17, 2002 | 21.02 | 21.19 | 20.88 | 21.11 | 6,364,786 | +0.64(+3.12%) |
Apr 16, 2002 | 20.30 | 20.55 | 20.06 | 20.47 | 5,168,687 | -0.08(-0.39%) |
Apr 15, 2002 | 20.50 | 20.68 | 20.26 | 20.55 | 3,575,769 | +0.04(+0.21%) |
Apr 12, 2002 | 20.19 | 20.66 | 19.99 | 20.51 | 4,126,523 | +0.13(+0.64%) |
Apr 11, 2002 | 20.32 | 20.71 | 20.16 | 20.38 | 6,394,252 | -0.07(-0.36%) |
Apr 10, 2002 | 19.61 | 20.47 | 19.61 | 20.45 | 6,958,086 | +0.83(+4.22%) |
Apr 09, 2002 | 19.67 | 19.75 | 19.52 | 19.62 | 4,558,452 | -0.09(-0.48%) |
Apr 08, 2002 | 20.26 | 20.43 | 19.44 | 19.72 | 4,493,187 | -0.08(-0.40%) |
Apr 05, 2002 | 20.05 | 20.05 | 19.54 | 19.80 | 4,500,072 | -0.39(-1.94%) |
Apr 04, 2002 | 20.12 | 20.23 | 19.56 | 20.19 | 5,637,654 | +0.12(+0.62%) |
Apr 03, 2002 | 20.28 | 20.34 | 19.85 | 20.07 | 7,438,756 | -0.65(-3.12%) |
Apr 02, 2002 | 20.97 | 21.24 | 20.66 | 20.71 | 8,756,297 | -0.18(-0.87%) |