Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.67 | 18.93 | 18.28 | 18.34 | 8,304,016 | -0.27(-1.44%) |
Jun 27, 2002 | 18.40 | 18.65 | 18.20 | 18.61 | 4,883,931 | +0.42(+2.29%) |
Jun 26, 2002 | 18.36 | 18.41 | 17.91 | 18.20 | 10,214,940 | -0.26(-1.41%) |
Jun 25, 2002 | 18.92 | 19.23 | 18.40 | 18.45 | 5,589,563 | -0.47(-2.51%) |
Jun 21, 2002 | 19.22 | 19.48 | 18.80 | 18.93 | 8,957,549 | -0.62(-3.17%) |
Jun 20, 2002 | 20.13 | 20.17 | 19.44 | 19.55 | 6,073,715 | -0.51(-2.53%) |
Jun 19, 2002 | 19.97 | 20.39 | 19.97 | 20.06 | 7,786,423 | -0.02(-0.10%) |
Jun 18, 2002 | 19.66 | 20.20 | 19.40 | 20.08 | 9,009,163 | +0.40(+2.06%) |
Jun 17, 2002 | 19.40 | 19.70 | 19.31 | 19.67 | 6,459,002 | +0.50(+2.60%) |
Jun 14, 2002 | 18.76 | 19.35 | 18.59 | 19.17 | 6,707,621 | -0.06(-0.30%) |
Jun 12, 2002 | 19.86 | 19.86 | 18.93 | 19.23 | 17,500,734 | -0.92(-4.55%) |
Jun 11, 2002 | 21.21 | 21.21 | 20.11 | 20.15 | 9,055,930 | -1.06(-5.02%) |
Jun 10, 2002 | 20.90 | 21.46 | 20.86 | 21.21 | 5,981,876 | +0.41(+1.98%) |
Jun 07, 2002 | 20.74 | 20.90 | 20.42 | 20.80 | 7,697,492 | -0.07(-0.34%) |
Jun 06, 2002 | 21.46 | 21.46 | 20.63 | 20.87 | 11,181,307 | -0.62(-2.90%) |
Jun 05, 2002 | 21.67 | 21.75 | 21.47 | 21.49 | 5,853,448 | -0.67(-3.02%) |
May 31, 2002 | 22.11 | 22.37 | 22.08 | 22.16 | 8,551,423 | +0.58(+2.70%) |
May 28, 2002 | 21.57 | 21.91 | 21.30 | 21.58 | 6,866,824 | -0.20(-0.93%) |
May 27, 2002 | 21.63 | 22.07 | 21.62 | 21.78 | 4,286,858 | +0.00(+0.00%) |
May 24, 2002 | 21.63 | 22.07 | 21.62 | 21.78 | 4,286,858 | -0.06(-0.26%) |
May 23, 2002 | 21.53 | 21.91 | 21.48 | 21.84 | 5,792,141 | +0.42(+1.95%) |
May 22, 2002 | 21.71 | 21.80 | 21.29 | 21.42 | 11,872,884 | -0.46(-2.09%) |
May 21, 2002 | 21.95 | 21.98 | 21.70 | 21.88 | 5,146,120 | +0.03(+0.13%) |
May 20, 2002 | 22.04 | 22.07 | 21.81 | 21.85 | 4,408,744 | -0.23(-1.03%) |
May 17, 2002 | 21.95 | 22.18 | 21.84 | 22.08 | 7,310,994 | +0.28(+1.29%) |
May 16, 2002 | 21.77 | 21.94 | 21.74 | 21.80 | 10,088,208 | -0.21(-0.97%) |
May 15, 2002 | 22.70 | 22.76 | 21.81 | 22.01 | 15,545,707 | -0.67(-2.97%) |
May 14, 2002 | 22.68 | 22.86 | 22.53 | 22.68 | 6,627,656 | +0.02(+0.11%) |
May 13, 2002 | 22.66 | 22.72 | 22.53 | 22.66 | 4,020,550 | +0.11(+0.48%) |
May 10, 2002 | 22.79 | 22.97 | 22.55 | 22.55 | 121,159 | -0.14(-0.60%) |
May 09, 2002 | 22.80 | 22.93 | 22.39 | 22.69 | 5,575,024 | -0.22(-0.96%) |
May 08, 2002 | 23.07 | 23.17 | 22.87 | 22.91 | 7,796,358 | -0.04(-0.16%) |
May 07, 2002 | 23.42 | 23.43 | 22.92 | 22.95 | 7,248,718 | -0.33(-1.42%) |
May 06, 2002 | 23.48 | 23.63 | 23.26 | 23.28 | 4,618,834 | -0.21(-0.91%) |
May 03, 2002 | 23.61 | 23.61 | 23.11 | 23.49 | 5,559,031 | -0.03(-0.14%) |
May 02, 2002 | 23.65 | 23.65 | 23.15 | 23.52 | 5,379,472 | -0.12(-0.52%) |
May 01, 2002 | 23.48 | 23.69 | 23.25 | 23.65 | 4,587,575 | +0.17(+0.70%) |
Apr 30, 2002 | 22.90 | 23.69 | 22.83 | 23.48 | 7,376,905 | +0.64(+2.80%) |
Apr 29, 2002 | 23.37 | 23.37 | 22.83 | 22.84 | 5,479,792 | -0.53(-2.28%) |
Apr 26, 2002 | 23.11 | 23.52 | 23.07 | 23.37 | 96,927 | +0.20(+0.87%) |
Apr 25, 2002 | 23.23 | 23.48 | 23.12 | 23.17 | 5,087,721 | -0.09(-0.37%) |
Apr 24, 2002 | 23.63 | 23.73 | 23.26 | 23.26 | 5,955,221 | -0.11(-0.46%) |
Apr 23, 2002 | 23.77 | 23.79 | 23.36 | 23.37 | 7,210,189 | -0.28(-1.19%) |
Apr 22, 2002 | 24.16 | 24.22 | 23.65 | 23.65 | 5,337,551 | -0.52(-2.13%) |
Apr 19, 2002 | 24.24 | 24.24 | 23.91 | 24.16 | 8,477,758 | +0.25(+1.04%) |
Apr 18, 2002 | 23.32 | 24.08 | 23.22 | 23.91 | 9,544,687 | +0.60(+2.57%) |
Apr 17, 2002 | 23.68 | 23.75 | 23.32 | 23.32 | 5,985,027 | -0.42(-1.77%) |
Apr 16, 2002 | 23.58 | 23.83 | 23.38 | 23.74 | 6,224,437 | +0.16(+0.66%) |
Apr 15, 2002 | 23.52 | 23.80 | 23.49 | 23.58 | 4,052,536 | -0.05(-0.19%) |
Apr 12, 2002 | 23.69 | 23.88 | 23.54 | 23.63 | 6,312,884 | -0.27(-1.12%) |
Apr 11, 2002 | 24.59 | 24.69 | 23.81 | 23.89 | 5,793,595 | -0.65(-2.66%) |
Apr 10, 2002 | 24.18 | 24.62 | 24.15 | 24.55 | 4,461,085 | +0.20(+0.81%) |
Apr 09, 2002 | 24.30 | 24.43 | 24.14 | 24.35 | 6,205,537 | +0.17(+0.70%) |
Apr 08, 2002 | 23.79 | 24.21 | 23.79 | 24.18 | 6,040,033 | +0.39(+1.63%) |
Apr 05, 2002 | 23.91 | 24.00 | 23.62 | 23.79 | 4,423,526 | -0.09(-0.36%) |
Apr 04, 2002 | 24.12 | 24.16 | 23.70 | 23.88 | 8,540,276 | +0.38(+1.62%) |
Apr 03, 2002 | 23.65 | 23.77 | 23.37 | 23.50 | 9,853,643 | -0.40(-1.66%) |
Apr 02, 2002 | 24.20 | 24.20 | 23.86 | 23.89 | 8,009,356 | -0.37(-1.51%) |