Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.58 | 23.01 | 22.44 | 22.86 | 1,474,932 | +0.30(+1.34%) |
Jun 27, 2002 | 22.63 | 22.91 | 22.50 | 22.56 | 754,183 | +0.08(+0.35%) |
Jun 26, 2002 | 21.74 | 22.72 | 21.70 | 22.48 | 1,154,742 | +0.32(+1.43%) |
Jun 25, 2002 | 22.77 | 22.77 | 21.98 | 22.16 | 1,761,260 | -1.37(-5.81%) |
Jun 21, 2002 | 24.19 | 24.26 | 23.53 | 23.53 | 1,414,709 | -0.69(-2.83%) |
Jun 20, 2002 | 24.08 | 24.33 | 23.80 | 24.22 | 2,403,570 | +0.08(+0.35%) |
Jun 19, 2002 | 23.77 | 24.23 | 23.77 | 24.13 | 863,913 | +0.35(+1.45%) |
Jun 18, 2002 | 23.77 | 24.08 | 23.77 | 23.79 | 817,835 | -0.04(-0.16%) |
Jun 17, 2002 | 23.26 | 23.87 | 23.26 | 23.82 | 1,260,186 | +0.64(+2.76%) |
Jun 14, 2002 | 23.12 | 23.42 | 22.98 | 23.19 | 890,917 | +0.20(+0.85%) |
Jun 12, 2002 | 23.33 | 23.33 | 22.73 | 22.99 | 1,325,767 | -0.65(-2.76%) |
Jun 11, 2002 | 23.70 | 23.87 | 23.53 | 23.64 | 1,885,779 | +0.45(+1.95%) |
Jun 10, 2002 | 23.38 | 23.63 | 23.19 | 23.19 | 1,393,706 | -0.09(-0.38%) |
Jun 07, 2002 | 22.84 | 23.35 | 22.83 | 23.28 | 953,926 | +0.49(+2.17%) |
Jun 06, 2002 | 23.07 | 23.10 | 22.75 | 22.78 | 11,701,731 | -0.26(-1.13%) |
Jun 05, 2002 | 22.42 | 23.07 | 22.40 | 23.05 | 1,294,905 | -0.11(-0.46%) |
May 31, 2002 | 22.84 | 23.22 | 22.72 | 23.15 | 2,237,902 | +1.35(+6.18%) |
May 28, 2002 | 21.81 | 21.91 | 21.58 | 21.80 | 762,327 | +0.15(+0.71%) |
May 27, 2002 | 21.36 | 21.70 | 21.32 | 21.65 | 1,290,190 | +0.00(+0.00%) |
May 24, 2002 | 21.36 | 21.70 | 21.32 | 21.65 | 1,285,475 | +0.26(+1.20%) |
May 23, 2002 | 20.88 | 21.42 | 20.88 | 21.39 | 686,244 | +0.56(+2.71%) |
May 22, 2002 | 21.18 | 21.19 | 20.62 | 20.83 | 1,081,445 | -0.40(-1.89%) |
May 21, 2002 | 21.04 | 21.25 | 20.93 | 21.23 | 1,208,107 | +0.21(+1.00%) |
May 20, 2002 | 21.24 | 21.24 | 20.94 | 21.02 | 1,173,816 | -0.22(-1.03%) |
May 17, 2002 | 21.23 | 21.35 | 20.86 | 21.24 | 966,142 | +0.19(+0.89%) |
May 16, 2002 | 21.51 | 21.52 | 20.95 | 21.05 | 2,118,742 | -0.36(-1.70%) |
May 15, 2002 | 21.00 | 21.44 | 20.76 | 21.42 | 3,059,381 | +1.12(+5.52%) |
May 14, 2002 | 20.51 | 20.53 | 19.86 | 20.30 | 1,754,831 | -0.28(-1.38%) |
May 13, 2002 | 20.76 | 20.76 | 20.12 | 20.58 | 1,412,351 | -0.17(-0.83%) |
May 10, 2002 | 20.86 | 21.03 | 20.65 | 20.75 | 824,479 | -0.08(-0.38%) |
May 09, 2002 | 20.99 | 21.18 | 20.81 | 20.83 | 1,282,475 | -0.15(-0.73%) |
May 08, 2002 | 21.11 | 21.14 | 20.39 | 20.99 | 1,757,188 | -0.03(-0.16%) |
May 07, 2002 | 21.44 | 21.60 | 20.72 | 21.02 | 1,266,401 | -0.41(-1.92%) |
May 06, 2002 | 21.23 | 21.77 | 21.23 | 21.43 | 798,975 | +0.20(+0.94%) |
May 03, 2002 | 21.58 | 21.58 | 21.07 | 21.23 | 1,144,669 | -0.40(-1.83%) |
May 02, 2002 | 21.46 | 21.63 | 21.16 | 21.63 | 1,513,509 | +0.14(+0.65%) |
May 01, 2002 | 21.74 | 21.85 | 21.49 | 21.49 | 3,813,135 | -0.23(-1.07%) |
Apr 30, 2002 | 21.46 | 21.93 | 21.46 | 21.72 | 2,086,594 | +0.37(+1.75%) |
Apr 29, 2002 | 22.63 | 22.63 | 21.35 | 21.35 | 1,201,677 | -1.00(-4.49%) |
Apr 26, 2002 | 22.19 | 22.48 | 22.04 | 22.35 | 1,355,986 | +0.21(+0.95%) |
Apr 25, 2002 | 21.88 | 22.19 | 21.77 | 22.14 | 1,893,708 | +0.26(+1.17%) |
Apr 24, 2002 | 21.70 | 22.16 | 21.70 | 21.88 | 860,270 | +0.30(+1.41%) |
Apr 23, 2002 | 21.86 | 21.91 | 21.56 | 21.58 | 1,278,189 | -0.24(-1.11%) |
Apr 22, 2002 | 22.12 | 22.42 | 21.79 | 21.82 | 2,525,945 | +0.08(+0.37%) |
Apr 19, 2002 | 21.39 | 21.93 | 21.28 | 21.74 | 2,925,861 | +0.91(+4.34%) |
Apr 18, 2002 | 21.32 | 21.42 | 20.83 | 20.84 | 1,728,470 | -0.22(-1.06%) |
Apr 17, 2002 | 20.74 | 21.14 | 20.74 | 21.06 | 1,555,944 | +0.32(+1.55%) |
Apr 16, 2002 | 20.68 | 20.84 | 20.67 | 20.74 | 818,478 | +0.07(+0.34%) |
Apr 15, 2002 | 20.77 | 20.90 | 20.66 | 20.67 | 699,532 | -0.20(-0.96%) |
Apr 12, 2002 | 20.83 | 21.04 | 20.76 | 20.87 | 886,845 | +0.04(+0.18%) |
Apr 11, 2002 | 20.74 | 20.99 | 20.73 | 20.83 | 1,645,529 | +0.09(+0.45%) |
Apr 10, 2002 | 20.64 | 20.99 | 20.64 | 20.74 | 731,251 | +0.14(+0.70%) |
Apr 09, 2002 | 20.99 | 20.99 | 20.57 | 20.60 | 1,337,340 | -0.05(-0.23%) |
Apr 08, 2002 | 20.49 | 20.76 | 20.43 | 20.64 | 741,324 | +0.14(+0.66%) |
Apr 05, 2002 | 19.78 | 20.65 | 19.78 | 20.51 | 1,500,650 | +0.68(+3.41%) |
Apr 04, 2002 | 19.57 | 19.99 | 19.55 | 19.83 | 660,526 | -0.09(-0.47%) |
Apr 03, 2002 | 20.41 | 20.41 | 19.82 | 19.92 | 1,363,916 | +0.02(+0.12%) |
Apr 02, 2002 | 19.60 | 20.19 | 19.60 | 19.90 | 1,256,114 | +0.16(+0.80%) |