Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.59 | 23.91 | 22.59 | 23.84 | 1,284,189 | +1.25(+5.54%) |
Jun 27, 2002 | 22.56 | 22.69 | 21.56 | 22.59 | 802,833 | +0.24(+1.09%) |
Jun 26, 2002 | 22.78 | 22.78 | 22.04 | 22.34 | 688,044 | -0.52(-2.28%) |
Jun 25, 2002 | 23.09 | 23.33 | 22.82 | 22.87 | 1,343,998 | +0.48(+2.14%) |
Jun 21, 2002 | 22.13 | 23.07 | 21.88 | 22.39 | 1,114,190 | -0.71(-3.09%) |
Jun 20, 2002 | 22.26 | 23.90 | 22.26 | 23.10 | 1,053,345 | +0.84(+3.79%) |
Jun 19, 2002 | 21.82 | 22.75 | 21.69 | 22.26 | 913,137 | +0.48(+2.20%) |
Jun 18, 2002 | 21.85 | 21.95 | 21.65 | 21.78 | 477,904 | -0.01(-0.04%) |
Jun 17, 2002 | 20.74 | 24.34 | 20.74 | 21.79 | 449,494 | +1.04(+5.03%) |
Jun 14, 2002 | 21.37 | 21.56 | 20.71 | 20.74 | 613,512 | -0.87(-4.02%) |
Jun 12, 2002 | 21.21 | 21.90 | 21.21 | 21.61 | 7,441,740 | +0.40(+1.89%) |
Jun 11, 2002 | 21.68 | 21.95 | 20.96 | 21.21 | 369,786 | -0.64(-2.94%) |
Jun 10, 2002 | 21.17 | 22.20 | 21.14 | 21.86 | 439,143 | +0.56(+2.61%) |
Jun 07, 2002 | 21.39 | 21.71 | 20.87 | 21.30 | 537,599 | -0.09(-0.41%) |
Jun 06, 2002 | 21.61 | 21.61 | 19.95 | 21.39 | 708,057 | -0.18(-0.85%) |
Jun 05, 2002 | 21.48 | 22.08 | 20.98 | 21.57 | 393,595 | -1.03(-4.58%) |
May 31, 2002 | 22.00 | 23.25 | 21.27 | 22.60 | 987,324 | +0.74(+3.38%) |
May 28, 2002 | 22.21 | 22.21 | 21.87 | 21.87 | 318,948 | -0.35(-1.57%) |
May 27, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | -0.04(-0.20%) |
May 23, 2002 | 22.00 | 22.40 | 21.96 | 22.26 | 542,890 | +0.31(+1.43%) |
May 22, 2002 | 21.56 | 22.04 | 21.47 | 21.94 | 263,508 | +0.45(+2.10%) |
May 21, 2002 | 22.39 | 22.52 | 21.36 | 21.49 | 550,366 | -0.81(-3.63%) |
May 20, 2002 | 22.60 | 22.65 | 22.19 | 22.30 | 279,956 | -0.50(-2.17%) |
May 17, 2002 | 22.52 | 22.81 | 22.52 | 22.80 | 305,835 | +0.23(+1.00%) |
May 16, 2002 | 22.60 | 22.65 | 22.34 | 22.57 | 316,302 | +0.04(+0.19%) |
May 15, 2002 | 22.57 | 22.74 | 22.44 | 22.53 | 325,274 | -0.03(-0.12%) |
May 14, 2002 | 22.60 | 22.60 | 21.92 | 22.55 | 491,131 | +0.12(+0.54%) |
May 13, 2002 | 22.94 | 22.94 | 22.36 | 22.43 | 627,544 | -0.77(-3.33%) |
May 10, 2002 | 23.73 | 23.89 | 23.16 | 23.20 | 489,061 | -0.31(-1.33%) |
May 09, 2002 | 23.02 | 23.78 | 22.90 | 23.52 | 903,360 | +0.65(+2.85%) |
May 08, 2002 | 22.85 | 23.07 | 22.43 | 22.87 | 614,662 | +0.60(+2.69%) |
May 07, 2002 | 22.78 | 23.65 | 22.17 | 22.27 | 593,843 | -0.37(-1.61%) |
May 06, 2002 | 23.60 | 23.83 | 22.52 | 22.63 | 515,745 | -1.32(-5.52%) |
May 03, 2002 | 22.52 | 24.08 | 22.30 | 23.95 | 611,556 | +1.30(+5.76%) |
May 02, 2002 | 21.47 | 22.67 | 21.47 | 22.65 | 1,179,061 | +1.31(+6.15%) |
May 01, 2002 | 21.08 | 21.72 | 21.08 | 21.34 | 703,917 | +0.63(+3.02%) |
Apr 30, 2002 | 20.30 | 21.26 | 20.21 | 20.71 | 462,262 | +0.51(+2.54%) |
Apr 29, 2002 | 21.13 | 21.42 | 20.01 | 20.20 | 507,809 | -0.79(-3.77%) |
Apr 26, 2002 | 21.18 | 21.55 | 20.82 | 20.99 | 446,044 | -0.23(-1.11%) |
Apr 25, 2002 | 20.52 | 21.29 | 20.01 | 21.22 | 279,611 | +0.60(+2.91%) |
Apr 24, 2002 | 21.17 | 21.81 | 20.52 | 20.62 | 485,150 | -0.33(-1.58%) |
Apr 23, 2002 | 20.43 | 21.37 | 20.38 | 20.95 | 414,874 | +0.30(+1.47%) |
Apr 22, 2002 | 20.85 | 20.91 | 20.62 | 20.65 | 367,256 | -0.20(-0.96%) |
Apr 19, 2002 | 20.78 | 20.91 | 20.61 | 20.85 | 234,409 | +0.27(+1.31%) |
Apr 18, 2002 | 20.87 | 21.38 | 19.91 | 20.58 | 434,772 | -0.17(-0.80%) |
Apr 17, 2002 | 20.82 | 21.04 | 20.17 | 20.74 | 1,196,199 | -0.74(-3.44%) |
Apr 16, 2002 | 21.74 | 21.90 | 21.34 | 21.48 | 448,804 | -0.23(-1.08%) |
Apr 15, 2002 | 21.71 | 21.78 | 21.52 | 21.72 | 924,409 | +0.36(+1.67%) |
Apr 12, 2002 | 21.65 | 21.65 | 21.14 | 21.36 | 355,064 | +0.14(+0.66%) |
Apr 11, 2002 | 20.94 | 21.61 | 20.91 | 21.22 | 4,405,234 | +0.40(+1.92%) |
Apr 10, 2002 | 21.13 | 21.72 | 20.65 | 20.82 | 847,691 | +0.77(+3.86%) |
Apr 09, 2002 | 20.06 | 20.08 | 19.74 | 20.05 | 663,085 | +0.23(+1.18%) |
Apr 08, 2002 | 19.83 | 20.00 | 18.48 | 19.81 | 1,163,188 | -0.02(-0.09%) |
Apr 05, 2002 | 20.78 | 20.85 | 19.82 | 19.83 | 515,630 | -0.93(-4.48%) |
Apr 04, 2002 | 21.13 | 21.43 | 20.54 | 20.76 | 390,950 | -0.25(-1.20%) |
Apr 03, 2002 | 22.08 | 22.08 | 20.93 | 21.01 | 474,799 | -0.98(-4.47%) |
Apr 02, 2002 | 21.82 | 22.15 | 21.74 | 22.00 | 458,351 | +0.04(+0.20%) |