Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.66 | 20.03 | 19.47 | 19.47 | 1,526,358 | -0.24(-1.21%) |
Jun 27, 2002 | 19.83 | 20.12 | 19.34 | 19.71 | 975,711 | +0.00(+0.00%) |
Jun 26, 2002 | 19.41 | 20.03 | 19.19 | 19.71 | 1,117,182 | +0.06(+0.33%) |
Jun 25, 2002 | 19.89 | 19.94 | 19.46 | 19.65 | 1,829,541 | -0.94(-4.55%) |
Jun 21, 2002 | 20.79 | 20.81 | 20.55 | 20.58 | 4,592,352 | -0.37(-1.75%) |
Jun 20, 2002 | 21.26 | 21.32 | 20.62 | 20.95 | 1,440,823 | -0.31(-1.47%) |
Jun 19, 2002 | 21.01 | 21.46 | 21.01 | 21.26 | 1,672,182 | +0.25(+1.20%) |
Jun 18, 2002 | 20.89 | 21.10 | 20.61 | 21.01 | 2,017,588 | +0.11(+0.51%) |
Jun 17, 2002 | 20.95 | 21.22 | 20.57 | 20.91 | 1,707,223 | +0.00(+0.02%) |
Jun 14, 2002 | 20.91 | 21.14 | 20.68 | 20.90 | 1,365,952 | +0.37(+1.79%) |
Jun 12, 2002 | 21.11 | 21.13 | 20.27 | 20.53 | 1,131,111 | -0.58(-2.76%) |
Jun 11, 2002 | 21.25 | 21.48 | 21.08 | 21.12 | 2,179,517 | +0.07(+0.35%) |
Jun 10, 2002 | 20.51 | 21.13 | 20.49 | 21.04 | 1,778,394 | +0.49(+2.37%) |
Jun 07, 2002 | 20.22 | 20.61 | 20.22 | 20.56 | 1,581,641 | +0.16(+0.77%) |
Jun 06, 2002 | 20.56 | 20.89 | 20.27 | 20.40 | 1,229,488 | -0.20(-0.98%) |
Jun 05, 2002 | 19.83 | 20.67 | 19.83 | 20.60 | 2,142,517 | -0.16(-0.77%) |
May 31, 2002 | 20.88 | 20.91 | 20.56 | 20.76 | 2,406,741 | +1.28(+6.56%) |
May 28, 2002 | 19.30 | 19.56 | 19.23 | 19.49 | 844,035 | +0.18(+0.95%) |
May 27, 2002 | 19.11 | 19.37 | 18.38 | 19.30 | 1,260,829 | +0.00(+0.00%) |
May 24, 2002 | 19.11 | 19.37 | 18.38 | 19.30 | 1,252,994 | +0.17(+0.91%) |
May 23, 2002 | 18.75 | 19.13 | 18.75 | 19.13 | 2,298,570 | +0.33(+1.74%) |
May 22, 2002 | 18.75 | 18.88 | 18.75 | 18.80 | 913,247 | +0.06(+0.29%) |
May 21, 2002 | 18.76 | 18.84 | 18.65 | 18.75 | 567,623 | -0.02(-0.10%) |
May 20, 2002 | 19.09 | 19.10 | 18.55 | 18.76 | 1,170,070 | -0.42(-2.18%) |
May 17, 2002 | 18.80 | 19.18 | 18.75 | 19.18 | 1,090,411 | +0.37(+1.98%) |
May 16, 2002 | 19.12 | 19.38 | 18.73 | 18.81 | 1,682,411 | -0.31(-1.63%) |
May 15, 2002 | 18.73 | 19.28 | 18.73 | 19.12 | 2,002,352 | +0.38(+2.01%) |
May 14, 2002 | 19.11 | 19.11 | 18.33 | 18.75 | 2,505,988 | -0.37(-1.92%) |
May 13, 2002 | 19.57 | 19.57 | 18.81 | 19.11 | 1,741,176 | -0.37(-1.91%) |
May 10, 2002 | 19.63 | 19.63 | 19.44 | 19.49 | 1,616,899 | -0.14(-0.73%) |
May 09, 2002 | 19.62 | 19.73 | 19.54 | 19.63 | 1,897,011 | +0.00(+0.00%) |
May 08, 2002 | 19.64 | 19.76 | 19.39 | 19.63 | 3,807,299 | +0.32(+1.67%) |
May 07, 2002 | 19.49 | 19.64 | 18.84 | 19.31 | 1,949,464 | -0.37(-1.89%) |
May 06, 2002 | 19.46 | 19.78 | 19.45 | 19.68 | 1,849,999 | +0.22(+1.13%) |
May 03, 2002 | 19.62 | 19.63 | 19.38 | 19.46 | 1,212,947 | -0.17(-0.84%) |
May 02, 2002 | 19.62 | 19.66 | 19.26 | 19.62 | 2,419,364 | -0.00(-0.02%) |
May 01, 2002 | 19.29 | 19.87 | 19.26 | 19.63 | 4,187,746 | +0.33(+1.71%) |
Apr 30, 2002 | 18.94 | 19.53 | 18.88 | 19.30 | 1,693,729 | +0.40(+2.12%) |
Apr 29, 2002 | 19.30 | 19.30 | 18.85 | 18.90 | 1,940,323 | -0.40(-2.07%) |
Apr 26, 2002 | 19.30 | 19.52 | 19.23 | 19.30 | 1,936,623 | -0.05(-0.24%) |
Apr 25, 2002 | 18.38 | 19.71 | 18.33 | 19.34 | 4,148,788 | +0.60(+3.19%) |
Apr 24, 2002 | 18.93 | 19.29 | 18.55 | 18.75 | 8,783,582 | +1.33(+7.65%) |
Apr 23, 2002 | 17.55 | 17.55 | 16.95 | 17.41 | 1,891,135 | -0.13(-0.76%) |
Apr 22, 2002 | 18.01 | 18.13 | 17.40 | 17.55 | 3,235,976 | -0.53(-2.95%) |
Apr 19, 2002 | 17.83 | 18.15 | 17.60 | 18.08 | 1,365,735 | +0.48(+2.71%) |
Apr 18, 2002 | 17.48 | 17.69 | 17.39 | 17.60 | 1,469,988 | +0.22(+1.27%) |
Apr 17, 2002 | 17.00 | 17.49 | 16.99 | 17.38 | 1,661,952 | +0.40(+2.33%) |
Apr 16, 2002 | 16.86 | 17.02 | 16.84 | 16.99 | 1,085,623 | +0.14(+0.82%) |
Apr 15, 2002 | 16.71 | 16.95 | 16.52 | 16.85 | 1,362,905 | +0.14(+0.83%) |
Apr 12, 2002 | 16.81 | 16.83 | 16.59 | 16.71 | 618,770 | -0.07(-0.41%) |
Apr 11, 2002 | 16.68 | 16.91 | 16.63 | 16.78 | 963,523 | +0.10(+0.61%) |
Apr 10, 2002 | 16.22 | 16.78 | 16.22 | 16.68 | 2,889,482 | +0.55(+3.42%) |
Apr 09, 2002 | 16.08 | 16.15 | 15.94 | 16.13 | 1,282,158 | +0.05(+0.31%) |
Apr 08, 2002 | 15.99 | 16.08 | 15.86 | 16.08 | 1,043,182 | +0.03(+0.17%) |
Apr 05, 2002 | 15.90 | 16.08 | 15.90 | 16.05 | 748,705 | +0.05(+0.32%) |
Apr 04, 2002 | 15.62 | 16.03 | 15.62 | 16.00 | 587,429 | +0.32(+2.02%) |
Apr 03, 2002 | 15.74 | 15.81 | 15.61 | 15.68 | 876,464 | -0.12(-0.76%) |
Apr 02, 2002 | 15.84 | 15.94 | 15.70 | 15.80 | 906,282 | -0.14(-0.89%) |