Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.84 | 21.04 | 20.82 | 20.96 | 1,928,699 | -0.02(-0.12%) |
Jun 27, 2002 | 20.77 | 20.99 | 20.46 | 20.98 | 3,559,788 | +0.72(+3.57%) |
Jun 26, 2002 | 19.82 | 20.31 | 19.82 | 20.26 | 2,179,382 | +0.44(+2.21%) |
Jun 25, 2002 | 19.96 | 20.12 | 19.82 | 19.82 | 1,674,310 | -0.15(-0.73%) |
Jun 21, 2002 | 20.23 | 20.35 | 20.22 | 19.97 | 2,461,967 | +0.12(+0.61%) |
Jun 20, 2002 | 20.29 | 20.38 | 19.85 | 19.85 | 2,017,611 | -0.03(-0.15%) |
Jun 19, 2002 | 19.75 | 20.06 | 19.71 | 19.88 | 1,675,545 | -0.15(-0.73%) |
Jun 18, 2002 | 19.97 | 20.16 | 19.92 | 20.02 | 3,208,461 | -0.07(-0.36%) |
Jun 17, 2002 | 19.65 | 20.12 | 19.61 | 20.10 | 2,324,071 | +1.00(+5.24%) |
Jun 14, 2002 | 18.97 | 19.14 | 18.85 | 19.09 | 2,791,890 | -0.15(-0.76%) |
Jun 12, 2002 | 19.08 | 19.51 | 19.01 | 19.24 | 4,082,766 | +0.23(+1.23%) |
Jun 11, 2002 | 19.60 | 19.60 | 19.01 | 19.01 | 3,549,497 | -0.92(-4.61%) |
Jun 10, 2002 | 19.92 | 20.19 | 19.77 | 19.93 | 3,703,036 | +0.76(+3.95%) |
Jun 07, 2002 | 18.81 | 19.43 | 18.77 | 19.17 | 2,741,877 | +0.44(+2.36%) |
Jun 06, 2002 | 19.02 | 19.03 | 18.61 | 18.73 | 2,865,160 | -0.68(-3.48%) |
Jun 05, 2002 | 19.31 | 19.43 | 19.22 | 19.40 | 2,251,829 | -0.40(-2.01%) |
May 31, 2002 | 19.73 | 20.09 | 19.67 | 19.80 | 4,161,182 | -1.20(-5.69%) |
May 28, 2002 | 20.92 | 21.11 | 20.88 | 20.99 | 3,873,657 | +0.33(+1.57%) |
May 27, 2002 | 21.01 | 21.28 | 20.50 | 20.67 | 9,315,425 | +0.00(+0.00%) |
May 24, 2002 | 21.01 | 21.28 | 20.50 | 20.67 | 9,315,425 | -1.87(-8.30%) |
May 23, 2002 | 22.82 | 22.84 | 22.25 | 22.54 | 3,314,867 | -0.76(-3.25%) |
May 22, 2002 | 23.16 | 23.31 | 23.04 | 23.30 | 1,101,731 | +0.29(+1.25%) |
May 21, 2002 | 23.12 | 23.18 | 22.96 | 23.01 | 1,552,673 | -0.09(-0.38%) |
May 20, 2002 | 23.07 | 23.32 | 23.02 | 23.10 | 1,663,196 | -0.08(-0.34%) |
May 17, 2002 | 23.03 | 23.18 | 22.91 | 23.18 | 2,082,031 | +0.01(+0.06%) |
May 16, 2002 | 23.24 | 23.30 | 23.09 | 23.16 | 2,264,796 | -0.21(-0.89%) |
May 15, 2002 | 23.42 | 23.56 | 23.30 | 23.37 | 1,415,600 | +0.08(+0.33%) |
May 14, 2002 | 23.32 | 23.38 | 23.04 | 23.29 | 1,234,276 | -0.09(-0.37%) |
May 13, 2002 | 23.29 | 23.44 | 23.19 | 23.38 | 1,257,739 | +0.36(+1.58%) |
May 10, 2002 | 23.35 | 23.35 | 22.97 | 23.02 | 891,387 | -0.10(-0.42%) |
May 09, 2002 | 23.20 | 23.30 | 23.03 | 23.11 | 1,226,867 | -0.23(-0.98%) |
May 08, 2002 | 23.25 | 23.35 | 23.10 | 23.34 | 1,336,361 | +0.38(+1.67%) |
May 07, 2002 | 22.97 | 23.02 | 22.82 | 22.96 | 1,260,827 | -0.06(-0.25%) |
May 06, 2002 | 23.01 | 23.20 | 22.85 | 23.02 | 1,327,923 | -0.09(-0.40%) |
May 03, 2002 | 23.35 | 23.39 | 23.01 | 23.11 | 1,366,616 | -0.09(-0.40%) |
May 02, 2002 | 23.32 | 23.48 | 23.16 | 23.20 | 1,184,675 | -0.25(-1.06%) |
May 01, 2002 | 23.32 | 23.46 | 23.15 | 23.45 | 3,725,264 | +0.10(+0.44%) |
Apr 30, 2002 | 23.48 | 23.53 | 23.32 | 23.35 | 3,948,368 | -0.24(-1.01%) |
Apr 29, 2002 | 23.76 | 23.87 | 23.56 | 23.58 | 1,619,769 | -0.18(-0.76%) |
Apr 26, 2002 | 24.27 | 24.28 | 23.66 | 23.76 | 2,164,563 | -0.13(-0.55%) |
Apr 25, 2002 | 23.56 | 23.95 | 23.52 | 23.90 | 2,437,681 | +0.42(+1.78%) |
Apr 24, 2002 | 23.70 | 23.71 | 23.38 | 23.48 | 4,362,881 | +0.59(+2.59%) |
Apr 23, 2002 | 23.04 | 23.20 | 22.84 | 22.88 | 2,150,774 | -0.02(-0.11%) |
Apr 22, 2002 | 22.76 | 22.91 | 22.70 | 22.91 | 1,888,976 | -0.02(-0.11%) |
Apr 19, 2002 | 22.96 | 23.07 | 22.84 | 22.93 | 1,333,274 | -0.22(-0.94%) |
Apr 18, 2002 | 23.13 | 23.21 | 22.96 | 23.15 | 2,939,460 | +0.35(+1.53%) |
Apr 17, 2002 | 22.71 | 22.93 | 22.70 | 22.80 | 1,791,008 | +0.05(+0.21%) |
Apr 16, 2002 | 22.59 | 22.83 | 22.52 | 22.75 | 2,049,718 | +0.05(+0.24%) |
Apr 15, 2002 | 22.68 | 22.85 | 22.51 | 22.70 | 1,361,059 | +0.22(+0.99%) |
Apr 12, 2002 | 22.48 | 22.57 | 22.45 | 22.48 | 859,074 | +0.07(+0.30%) |
Apr 11, 2002 | 22.81 | 22.86 | 22.41 | 22.41 | 1,269,265 | -0.64(-2.78%) |
Apr 10, 2002 | 22.84 | 23.05 | 22.84 | 23.05 | 1,514,803 | +0.55(+2.46%) |
Apr 09, 2002 | 22.59 | 22.69 | 22.44 | 22.50 | 1,507,394 | -0.10(-0.45%) |
Apr 08, 2002 | 22.61 | 22.79 | 22.43 | 22.60 | 1,399,135 | -0.00(-0.02%) |
Apr 05, 2002 | 22.77 | 22.91 | 22.57 | 22.60 | 2,430,889 | +0.40(+1.82%) |
Apr 04, 2002 | 22.29 | 22.33 | 22.11 | 22.20 | 1,961,012 | -0.23(-1.04%) |
Apr 03, 2002 | 22.68 | 22.73 | 22.25 | 22.43 | 2,032,430 | -0.44(-1.91%) |
Apr 02, 2002 | 23.15 | 23.18 | 22.84 | 22.87 | 2,202,228 | -0.16(-0.70%) |