Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.71 | 20.91 | 20.47 | 20.57 | 618,174 | -0.21(-0.99%) |
Jun 27, 2002 | 20.26 | 20.83 | 20.26 | 20.78 | 419,041 | +0.62(+3.05%) |
Jun 26, 2002 | 20.06 | 20.31 | 19.78 | 20.16 | 414,213 | -0.31(-1.50%) |
Jun 25, 2002 | 20.85 | 20.85 | 20.44 | 20.47 | 364,613 | -0.31(-1.51%) |
Jun 21, 2002 | 20.81 | 21.25 | 20.81 | 20.78 | 239,076 | -0.10(-0.46%) |
Jun 20, 2002 | 21.22 | 21.35 | 20.88 | 20.88 | 218,007 | -0.51(-2.40%) |
Jun 19, 2002 | 21.46 | 21.87 | 21.39 | 21.39 | 274,045 | -0.21(-0.95%) |
Jun 18, 2002 | 21.73 | 21.88 | 21.56 | 21.60 | 195,328 | -0.25(-1.13%) |
Jun 17, 2002 | 21.43 | 22.00 | 21.43 | 21.84 | 237,466 | +0.52(+2.44%) |
Jun 14, 2002 | 21.15 | 21.50 | 20.91 | 21.32 | 198,840 | -0.08(-0.38%) |
Jun 12, 2002 | 21.35 | 21.52 | 21.20 | 21.41 | 316,329 | -0.18(-0.85%) |
Jun 11, 2002 | 21.80 | 21.96 | 21.53 | 21.59 | 268,777 | -0.15(-0.69%) |
Jun 10, 2002 | 21.77 | 21.94 | 21.73 | 21.74 | 194,304 | +0.02(+0.09%) |
Jun 07, 2002 | 21.56 | 21.86 | 21.41 | 21.72 | 158,896 | +0.12(+0.57%) |
Jun 06, 2002 | 21.74 | 21.74 | 21.53 | 21.60 | 148,947 | -0.14(-0.63%) |
Jun 05, 2002 | 21.58 | 21.84 | 21.56 | 21.73 | 330,522 | -0.10(-0.47%) |
May 31, 2002 | 21.84 | 22.11 | 21.84 | 21.84 | 356,127 | -0.26(-1.18%) |
May 28, 2002 | 22.28 | 22.35 | 21.73 | 22.10 | 161,530 | -0.13(-0.58%) |
May 27, 2002 | 22.55 | 22.55 | 22.23 | 22.23 | 158,018 | +0.00(+0.00%) |
May 24, 2002 | 22.55 | 22.55 | 22.23 | 22.23 | 154,507 | -0.29(-1.31%) |
May 23, 2002 | 22.35 | 22.57 | 22.11 | 22.52 | 1,289,607 | +0.48(+2.17%) |
May 22, 2002 | 21.74 | 22.11 | 21.67 | 22.04 | 270,826 | +0.33(+1.54%) |
May 21, 2002 | 22.35 | 22.48 | 21.70 | 21.71 | 145,581 | -0.64(-2.87%) |
May 20, 2002 | 22.32 | 22.40 | 22.18 | 22.35 | 284,726 | +0.03(+0.15%) |
May 17, 2002 | 22.06 | 22.32 | 22.06 | 22.32 | 324,230 | +0.26(+1.18%) |
May 16, 2002 | 22.04 | 22.09 | 21.99 | 22.06 | 334,618 | +0.02(+0.09%) |
May 15, 2002 | 22.08 | 22.25 | 22.01 | 22.03 | 1,975,232 | +0.01(+0.06%) |
May 14, 2002 | 21.60 | 22.20 | 21.60 | 22.02 | 405,288 | +0.37(+1.70%) |
May 13, 2002 | 21.42 | 21.74 | 21.37 | 21.65 | 324,669 | +0.23(+1.08%) |
May 10, 2002 | 21.87 | 21.88 | 21.39 | 21.42 | 369,148 | -0.40(-1.85%) |
May 09, 2002 | 21.87 | 22.11 | 21.60 | 21.82 | 433,380 | -0.05(-0.22%) |
May 08, 2002 | 22.01 | 22.14 | 21.82 | 21.87 | 457,668 | +0.00(+0.00%) |
May 07, 2002 | 21.88 | 22.01 | 21.72 | 21.87 | 206,155 | +0.00(+0.00%) |
May 06, 2002 | 21.87 | 21.93 | 21.81 | 21.87 | 660,166 | -0.08(-0.37%) |
May 03, 2002 | 22.03 | 22.03 | 21.63 | 21.95 | 187,866 | -0.08(-0.37%) |
May 02, 2002 | 21.91 | 22.08 | 21.85 | 22.03 | 242,441 | +0.20(+0.91%) |
May 01, 2002 | 21.80 | 22.14 | 21.53 | 21.84 | 426,796 | -0.05(-0.22%) |
Apr 30, 2002 | 21.45 | 21.95 | 21.39 | 21.88 | 256,048 | +0.44(+2.04%) |
Apr 29, 2002 | 21.32 | 21.57 | 21.32 | 21.45 | 298,479 | +0.03(+0.13%) |
Apr 26, 2002 | 21.95 | 22.08 | 21.30 | 21.42 | 431,185 | -0.51(-2.34%) |
Apr 25, 2002 | 21.54 | 21.94 | 21.26 | 21.93 | 526,143 | +0.21(+0.94%) |
Apr 24, 2002 | 22.29 | 22.32 | 21.62 | 21.73 | 858,421 | -0.56(-2.51%) |
Apr 23, 2002 | 22.90 | 23.07 | 22.14 | 22.29 | 1,533,072 | -1.38(-5.83%) |
Apr 22, 2002 | 24.08 | 24.08 | 23.55 | 23.67 | 238,637 | -0.41(-1.70%) |
Apr 19, 2002 | 24.26 | 24.48 | 24.02 | 24.08 | 364,759 | -0.16(-0.68%) |
Apr 18, 2002 | 24.09 | 24.33 | 23.92 | 24.24 | 394,753 | +0.19(+0.80%) |
Apr 17, 2002 | 24.30 | 24.54 | 23.99 | 24.05 | 512,243 | -0.25(-1.01%) |
Apr 16, 2002 | 22.55 | 24.40 | 22.55 | 24.30 | 1,371,396 | +1.77(+7.86%) |
Apr 15, 2002 | 22.62 | 22.79 | 22.49 | 22.53 | 1,989,863 | -0.10(-0.42%) |
Apr 12, 2002 | 22.40 | 22.62 | 22.25 | 22.62 | 426,942 | +0.23(+1.01%) |
Apr 11, 2002 | 22.54 | 22.83 | 22.40 | 22.40 | 280,482 | -0.14(-0.64%) |
Apr 10, 2002 | 21.94 | 22.55 | 21.93 | 22.54 | 422,553 | +0.72(+3.32%) |
Apr 09, 2002 | 21.54 | 21.82 | 21.54 | 21.82 | 356,273 | +0.28(+1.30%) |
Apr 08, 2002 | 21.45 | 21.66 | 21.38 | 21.54 | 146,313 | +0.02(+0.10%) |
Apr 05, 2002 | 21.44 | 21.72 | 21.41 | 21.52 | 192,841 | +0.08(+0.35%) |
Apr 04, 2002 | 21.15 | 21.45 | 21.05 | 21.44 | 238,198 | +0.23(+1.06%) |
Apr 03, 2002 | 21.26 | 21.29 | 20.88 | 21.21 | 399,435 | -0.07(-0.32%) |
Apr 02, 2002 | 21.23 | 21.39 | 21.08 | 21.28 | 290,578 | +0.06(+0.29%) |