Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.93 | 19.60 | 18.67 | 19.16 | 1,575,122 | +0.35(+1.84%) |
Jun 27, 2002 | 18.70 | 19.11 | 18.40 | 18.81 | 1,185,430 | +0.73(+4.06%) |
Jun 26, 2002 | 17.01 | 18.21 | 16.96 | 18.08 | 1,820,676 | +0.19(+1.06%) |
Jun 25, 2002 | 17.95 | 18.10 | 17.65 | 17.89 | 1,609,223 | -0.14(-0.79%) |
Jun 21, 2002 | 18.73 | 18.86 | 18.03 | 18.03 | 2,138,997 | -0.71(-3.79%) |
Jun 20, 2002 | 18.70 | 18.76 | 18.02 | 18.74 | 1,927,163 | -0.50(-2.62%) |
Jun 19, 2002 | 19.29 | 19.73 | 18.95 | 19.25 | 1,258,449 | -0.39(-2.01%) |
Jun 18, 2002 | 19.54 | 19.84 | 19.45 | 19.64 | 845,685 | -0.02(-0.08%) |
Jun 17, 2002 | 19.09 | 19.75 | 19.05 | 19.66 | 1,530,118 | +0.54(+2.81%) |
Jun 14, 2002 | 19.33 | 19.60 | 18.96 | 19.12 | 2,531,224 | -1.00(-4.98%) |
Jun 12, 2002 | 19.96 | 20.34 | 19.41 | 20.12 | 2,205,044 | -0.23(-1.12%) |
Jun 11, 2002 | 21.26 | 21.56 | 20.27 | 20.35 | 1,860,609 | -0.39(-1.90%) |
Jun 10, 2002 | 21.19 | 21.27 | 20.62 | 20.75 | 1,130,411 | -0.02(-0.11%) |
Jun 07, 2002 | 20.12 | 21.09 | 20.04 | 20.77 | 1,958,602 | -0.06(-0.27%) |
Jun 06, 2002 | 20.96 | 21.02 | 20.31 | 20.82 | 1,530,118 | -0.20(-0.94%) |
Jun 05, 2002 | 20.59 | 21.14 | 20.15 | 21.02 | 2,839,277 | +0.67(+3.29%) |
May 31, 2002 | 21.10 | 21.21 | 20.31 | 20.35 | 1,131,679 | -0.94(-4.41%) |
May 28, 2002 | 21.46 | 21.53 | 20.95 | 21.29 | 1,228,532 | +0.35(+1.66%) |
May 27, 2002 | 21.02 | 21.29 | 20.75 | 20.94 | 1,730,289 | +0.00(+0.00%) |
May 24, 2002 | 21.02 | 21.29 | 20.75 | 20.94 | 1,730,289 | -0.41(-1.92%) |
May 23, 2002 | 21.42 | 21.64 | 20.93 | 21.35 | 3,798,929 | +0.80(+3.88%) |
May 22, 2002 | 21.38 | 21.54 | 20.27 | 20.56 | 7,102,692 | -1.44(-6.56%) |
May 21, 2002 | 23.10 | 23.14 | 21.95 | 22.00 | 2,946,271 | -1.47(-6.25%) |
May 20, 2002 | 23.70 | 23.70 | 23.25 | 23.47 | 1,660,692 | -0.36(-1.52%) |
May 17, 2002 | 24.19 | 24.46 | 23.51 | 23.83 | 1,590,081 | -0.45(-1.85%) |
May 16, 2002 | 24.32 | 24.56 | 24.07 | 24.28 | 551,451 | +0.00(+0.00%) |
May 15, 2002 | 23.85 | 24.84 | 23.63 | 24.28 | 1,401,193 | -0.06(-0.23%) |
May 14, 2002 | 24.44 | 24.58 | 24.10 | 24.34 | 1,933,629 | +0.52(+2.19%) |
May 13, 2002 | 22.95 | 23.82 | 22.92 | 23.81 | 1,722,302 | +1.08(+4.75%) |
May 10, 2002 | 23.55 | 23.59 | 22.71 | 22.73 | 917,310 | -0.89(-3.77%) |
May 09, 2002 | 24.50 | 24.50 | 23.48 | 23.63 | 1,170,344 | -1.29(-5.19%) |
May 08, 2002 | 24.14 | 24.92 | 23.96 | 24.92 | 1,663,101 | +2.24(+9.88%) |
May 07, 2002 | 23.44 | 23.54 | 22.52 | 22.68 | 4,066,287 | -0.87(-3.69%) |
May 06, 2002 | 24.02 | 24.23 | 23.33 | 23.55 | 2,211,890 | +0.00(+0.00%) |
May 03, 2002 | 24.07 | 24.22 | 23.40 | 23.55 | 2,947,792 | -0.32(-1.32%) |
May 02, 2002 | 24.31 | 24.44 | 23.60 | 23.86 | 2,831,797 | -1.66(-6.49%) |
May 01, 2002 | 25.61 | 25.77 | 24.91 | 25.52 | 1,559,276 | -0.20(-0.77%) |
Apr 30, 2002 | 24.95 | 25.95 | 24.90 | 25.72 | 966,117 | +0.47(+1.88%) |
Apr 29, 2002 | 25.33 | 25.60 | 24.98 | 25.24 | 941,523 | +0.09(+0.38%) |
Apr 26, 2002 | 25.94 | 26.19 | 25.15 | 25.15 | 1,401,954 | -1.15(-4.38%) |
Apr 25, 2002 | 25.98 | 26.30 | 25.70 | 26.30 | 1,063,984 | -0.01(-0.03%) |
Apr 24, 2002 | 26.48 | 26.58 | 26.17 | 26.31 | 1,802,548 | -0.08(-0.30%) |
Apr 23, 2002 | 26.64 | 26.97 | 26.39 | 26.39 | 2,254,992 | -0.50(-1.85%) |
Apr 22, 2002 | 26.70 | 26.95 | 26.66 | 26.88 | 2,490,911 | -0.97(-3.48%) |
Apr 19, 2002 | 27.67 | 27.92 | 27.36 | 27.85 | 2,474,305 | +0.38(+1.38%) |
Apr 18, 2002 | 26.87 | 27.66 | 26.73 | 27.47 | 1,586,912 | +0.46(+1.69%) |
Apr 17, 2002 | 27.33 | 27.35 | 26.88 | 27.02 | 3,163,175 | -0.92(-3.28%) |
Apr 16, 2002 | 27.33 | 28.07 | 27.30 | 27.93 | 900,957 | +1.61(+6.11%) |
Apr 15, 2002 | 26.61 | 26.61 | 25.97 | 26.32 | 1,286,846 | +0.42(+1.61%) |
Apr 12, 2002 | 25.75 | 25.98 | 25.59 | 25.91 | 1,352,893 | +0.22(+0.86%) |
Apr 11, 2002 | 26.73 | 26.93 | 25.53 | 25.68 | 1,870,370 | -1.06(-3.95%) |
Apr 10, 2002 | 26.88 | 27.29 | 26.39 | 26.74 | 2,728,986 | +0.49(+1.86%) |
Apr 09, 2002 | 26.84 | 26.90 | 26.24 | 26.25 | 753,396 | -0.92(-3.40%) |
Apr 08, 2002 | 26.38 | 27.32 | 26.35 | 27.18 | 1,506,286 | -0.67(-2.41%) |
Apr 05, 2002 | 28.00 | 28.05 | 27.74 | 27.85 | 719,929 | +0.11(+0.40%) |
Apr 04, 2002 | 27.62 | 27.84 | 27.47 | 27.74 | 2,270,204 | +0.12(+0.43%) |
Apr 03, 2002 | 27.92 | 28.07 | 27.30 | 27.62 | 3,777,758 | -0.50(-1.80%) |
Apr 02, 2002 | 28.71 | 28.91 | 28.12 | 28.12 | 3,451,958 | -2.09(-6.92%) |