Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.94 | 19.61 | 18.68 | 19.17 | 1,574,710 | +0.35(+1.84%) |
Jun 27, 2002 | 18.71 | 19.11 | 18.41 | 18.82 | 1,185,120 | +0.73(+4.06%) |
Jun 26, 2002 | 17.01 | 18.22 | 16.96 | 18.08 | 1,820,200 | +0.19(+1.06%) |
Jun 25, 2002 | 17.95 | 18.10 | 17.65 | 17.90 | 1,608,803 | -0.14(-0.79%) |
Jun 21, 2002 | 18.74 | 18.87 | 18.04 | 18.04 | 2,138,438 | -0.71(-3.79%) |
Jun 20, 2002 | 18.70 | 18.76 | 18.03 | 18.75 | 1,926,660 | -0.51(-2.62%) |
Jun 19, 2002 | 19.30 | 19.73 | 18.95 | 19.25 | 1,258,121 | -0.39(-2.01%) |
Jun 18, 2002 | 19.54 | 19.84 | 19.46 | 19.65 | 845,464 | -0.02(-0.08%) |
Jun 17, 2002 | 19.09 | 19.76 | 19.06 | 19.66 | 1,529,719 | +0.54(+2.81%) |
Jun 14, 2002 | 19.33 | 19.61 | 18.96 | 19.13 | 2,530,563 | -1.00(-4.98%) |
Jun 12, 2002 | 19.96 | 20.35 | 19.41 | 20.13 | 2,204,468 | -0.23(-1.12%) |
Jun 11, 2002 | 21.26 | 21.56 | 20.27 | 20.36 | 1,860,123 | -0.39(-1.90%) |
Jun 10, 2002 | 21.19 | 21.27 | 20.63 | 20.75 | 1,130,116 | -0.02(-0.11%) |
Jun 07, 2002 | 20.12 | 21.10 | 20.05 | 20.78 | 1,958,091 | -0.06(-0.26%) |
Jun 06, 2002 | 20.96 | 21.03 | 20.32 | 20.83 | 1,529,719 | -0.20(-0.94%) |
Jun 05, 2002 | 20.59 | 21.15 | 20.16 | 21.03 | 2,838,534 | +0.67(+3.29%) |
May 31, 2002 | 21.11 | 21.22 | 20.32 | 20.36 | 1,131,383 | -0.94(-4.41%) |
May 28, 2002 | 21.46 | 21.53 | 20.96 | 21.30 | 1,228,211 | +0.35(+1.66%) |
May 27, 2002 | 21.03 | 21.30 | 20.75 | 20.95 | 1,729,837 | +0.00(+0.00%) |
May 24, 2002 | 21.03 | 21.30 | 20.75 | 20.95 | 1,729,837 | -0.41(-1.92%) |
May 23, 2002 | 21.43 | 21.64 | 20.93 | 21.36 | 3,797,936 | +0.80(+3.88%) |
May 22, 2002 | 21.38 | 21.54 | 20.28 | 20.56 | 7,100,836 | -1.44(-6.56%) |
May 21, 2002 | 23.10 | 23.15 | 21.96 | 22.01 | 2,945,501 | -1.47(-6.25%) |
May 20, 2002 | 23.70 | 23.70 | 23.26 | 23.47 | 1,660,258 | -0.36(-1.52%) |
May 17, 2002 | 24.19 | 24.47 | 23.52 | 23.84 | 1,589,665 | -0.45(-1.85%) |
May 16, 2002 | 24.33 | 24.56 | 24.07 | 24.29 | 551,307 | +0.00(+0.00%) |
May 15, 2002 | 23.85 | 24.85 | 23.64 | 24.29 | 1,400,827 | -0.06(-0.23%) |
May 14, 2002 | 24.44 | 24.59 | 24.11 | 24.34 | 1,933,123 | +0.52(+2.19%) |
May 13, 2002 | 22.95 | 23.83 | 22.92 | 23.82 | 1,721,852 | +1.08(+4.75%) |
May 10, 2002 | 23.55 | 23.59 | 22.72 | 22.74 | 917,070 | -0.89(-3.77%) |
May 09, 2002 | 24.51 | 24.51 | 23.49 | 23.63 | 1,170,038 | -1.29(-5.19%) |
May 08, 2002 | 24.14 | 24.93 | 23.96 | 24.93 | 1,662,666 | +2.24(+9.88%) |
May 07, 2002 | 23.44 | 23.54 | 22.53 | 22.68 | 4,065,225 | -0.87(-3.69%) |
May 06, 2002 | 24.03 | 24.24 | 23.33 | 23.55 | 2,211,312 | +0.00(+0.00%) |
May 03, 2002 | 24.08 | 24.22 | 23.40 | 23.55 | 2,947,022 | -0.32(-1.32%) |
May 02, 2002 | 24.32 | 24.44 | 23.61 | 23.87 | 2,831,057 | -1.66(-6.49%) |
May 01, 2002 | 25.62 | 25.78 | 24.92 | 25.53 | 1,558,868 | -0.20(-0.77%) |
Apr 30, 2002 | 24.96 | 25.96 | 24.90 | 25.72 | 965,864 | +0.47(+1.87%) |
Apr 29, 2002 | 25.34 | 25.60 | 24.99 | 25.25 | 941,277 | +0.09(+0.38%) |
Apr 26, 2002 | 25.95 | 26.20 | 25.15 | 25.15 | 1,401,587 | -1.15(-4.38%) |
Apr 25, 2002 | 25.98 | 26.31 | 25.71 | 26.31 | 1,063,706 | -0.01(-0.03%) |
Apr 24, 2002 | 26.49 | 26.59 | 26.18 | 26.31 | 1,802,077 | -0.08(-0.30%) |
Apr 23, 2002 | 26.65 | 26.98 | 26.39 | 26.39 | 2,254,402 | -0.50(-1.85%) |
Apr 22, 2002 | 26.71 | 26.96 | 26.67 | 26.89 | 2,490,260 | -0.97(-3.48%) |
Apr 19, 2002 | 27.68 | 27.93 | 27.36 | 27.86 | 2,473,658 | +0.38(+1.38%) |
Apr 18, 2002 | 26.87 | 27.66 | 26.74 | 27.48 | 1,586,497 | +0.46(+1.69%) |
Apr 17, 2002 | 27.34 | 27.36 | 26.88 | 27.02 | 3,162,348 | -0.92(-3.28%) |
Apr 16, 2002 | 27.34 | 28.07 | 27.31 | 27.94 | 900,721 | +1.61(+6.11%) |
Apr 15, 2002 | 26.62 | 26.62 | 25.98 | 26.33 | 1,286,510 | +0.42(+1.61%) |
Apr 12, 2002 | 25.75 | 25.99 | 25.60 | 25.91 | 1,352,540 | +0.22(+0.86%) |
Apr 11, 2002 | 26.74 | 26.94 | 25.54 | 25.69 | 1,869,881 | -1.06(-3.95%) |
Apr 10, 2002 | 26.89 | 27.30 | 26.39 | 26.75 | 2,728,273 | +0.49(+1.86%) |
Apr 09, 2002 | 26.85 | 26.91 | 26.25 | 26.26 | 753,199 | -0.92(-3.40%) |
Apr 08, 2002 | 26.39 | 27.32 | 26.35 | 27.18 | 1,505,892 | -0.67(-2.41%) |
Apr 05, 2002 | 28.00 | 28.06 | 27.74 | 27.85 | 719,741 | +0.11(+0.40%) |
Apr 04, 2002 | 27.62 | 27.84 | 27.48 | 27.74 | 2,269,611 | +0.12(+0.43%) |
Apr 03, 2002 | 27.93 | 28.08 | 27.31 | 27.62 | 3,776,771 | -0.51(-1.80%) |
Apr 02, 2002 | 28.72 | 28.92 | 28.13 | 28.13 | 3,451,056 | -2.09(-6.92%) |