Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.25 | 16.24 | 15.20 | 16.12 | 1,672,900 | +1.11(+7.40%) |
Jun 27, 2002 | 14.70 | 15.10 | 14.43 | 15.01 | 2,373,700 | +0.31(+2.11%) |
Jun 26, 2002 | 15.10 | 15.10 | 14.55 | 14.70 | 13,350,000 | -0.82(-5.28%) |
Jun 25, 2002 | 16.12 | 16.30 | 15.32 | 15.52 | 1,041,400 | -0.21(-1.34%) |
Jun 21, 2002 | 16.10 | 16.40 | 15.50 | 15.73 | 989,100 | -0.58(-3.56%) |
Jun 20, 2002 | 16.39 | 16.81 | 16.18 | 16.31 | 897,600 | -0.07(-0.43%) |
Jun 19, 2002 | 16.62 | 16.72 | 16.34 | 16.38 | 1,840,000 | -0.53(-3.13%) |
Jun 18, 2002 | 17.00 | 17.23 | 16.80 | 16.91 | 628,200 | -0.08(-0.47%) |
Jun 17, 2002 | 16.45 | 17.02 | 16.45 | 16.99 | 768,000 | +0.54(+3.28%) |
Jun 14, 2002 | 16.20 | 16.49 | 15.55 | 16.45 | 1,148,200 | -0.26(-1.56%) |
Jun 12, 2002 | 15.94 | 16.71 | 15.85 | 16.71 | 1,596,000 | +0.50(+3.08%) |
Jun 11, 2002 | 17.18 | 17.19 | 16.12 | 16.21 | 1,399,700 | -0.72(-4.25%) |
Jun 10, 2002 | 17.19 | 17.19 | 16.60 | 16.93 | 857,800 | -0.26(-1.51%) |
Jun 07, 2002 | 16.69 | 17.26 | 16.24 | 17.19 | 4,820,000 | +0.28(+1.66%) |
Jun 06, 2002 | 17.30 | 17.31 | 16.58 | 16.91 | 1,599,900 | -0.54(-3.09%) |
Jun 05, 2002 | 18.08 | 18.08 | 17.05 | 17.45 | 14,540,000 | -1.81(-9.40%) |
May 31, 2002 | 19.25 | 19.62 | 19.00 | 19.26 | 1,367,700 | +0.15(+0.78%) |
May 28, 2002 | 19.60 | 19.84 | 19.00 | 19.11 | 895,300 | -0.61(-3.09%) |
May 27, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 480,300 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.00 | 19.45 | 19.72 | 471,000 | -0.28(-1.40%) |
May 23, 2002 | 19.62 | 20.00 | 19.35 | 20.00 | 1,220,000 | +0.15(+0.76%) |
May 22, 2002 | 19.96 | 20.00 | 19.65 | 19.85 | 665,400 | -0.11(-0.55%) |
May 21, 2002 | 20.20 | 20.35 | 19.71 | 19.96 | 1,172,200 | -0.16(-0.80%) |
May 20, 2002 | 20.35 | 20.60 | 19.90 | 20.12 | 566,800 | -0.43(-2.09%) |
May 17, 2002 | 20.72 | 21.00 | 20.34 | 20.55 | 777,900 | -0.11(-0.53%) |
May 16, 2002 | 20.80 | 20.80 | 20.39 | 20.66 | 812,700 | +0.06(+0.29%) |
May 15, 2002 | 20.50 | 20.99 | 20.13 | 20.60 | 733,600 | -0.26(-1.25%) |
May 14, 2002 | 20.70 | 20.99 | 20.46 | 20.86 | 1,848,200 | +1.14(+5.78%) |
May 13, 2002 | 19.60 | 19.95 | 19.39 | 19.72 | 1,470,100 | +0.02(+0.10%) |
May 10, 2002 | 20.25 | 20.30 | 19.55 | 19.70 | 1,310,900 | -0.32(-1.60%) |
May 09, 2002 | 21.30 | 21.60 | 20.01 | 20.02 | 2,328,200 | -1.19(-5.61%) |
May 08, 2002 | 19.90 | 21.31 | 19.88 | 21.21 | 1,924,800 | +2.29(+12.10%) |
May 07, 2002 | 19.58 | 19.60 | 18.88 | 18.92 | 1,101,600 | -0.50(-2.57%) |
May 06, 2002 | 19.40 | 20.30 | 19.40 | 19.42 | 2,108,800 | +0.21(+1.09%) |
May 03, 2002 | 19.70 | 19.70 | 18.98 | 19.21 | 1,044,200 | -0.49(-2.49%) |
May 02, 2002 | 20.01 | 20.20 | 19.59 | 19.70 | 1,280,000 | -0.31(-1.55%) |
May 01, 2002 | 20.42 | 20.48 | 19.75 | 20.01 | 1,460,200 | -0.47(-2.29%) |
Apr 30, 2002 | 20.10 | 20.58 | 20.10 | 20.48 | 909,000 | +0.32(+1.59%) |
Apr 29, 2002 | 20.20 | 20.64 | 20.00 | 20.16 | 804,100 | +0.05(+0.25%) |
Apr 26, 2002 | 21.67 | 21.67 | 19.98 | 20.11 | 1,281,200 | -1.36(-6.33%) |
Apr 25, 2002 | 20.66 | 21.60 | 20.60 | 21.47 | 1,353,500 | +0.40(+1.90%) |
Apr 24, 2002 | 21.43 | 22.09 | 21.05 | 21.07 | 787,400 | -0.16(-0.75%) |
Apr 23, 2002 | 21.75 | 21.79 | 21.23 | 21.23 | 839,200 | -0.56(-2.57%) |
Apr 22, 2002 | 22.00 | 22.05 | 21.59 | 21.79 | 603,100 | -0.28(-1.27%) |
Apr 19, 2002 | 22.38 | 22.60 | 21.92 | 22.07 | 625,300 | -0.23(-1.03%) |
Apr 18, 2002 | 22.65 | 22.97 | 22.11 | 22.30 | 1,138,400 | -0.15(-0.67%) |
Apr 17, 2002 | 22.00 | 23.00 | 21.52 | 22.45 | 2,889,600 | -0.27(-1.19%) |
Apr 16, 2002 | 22.50 | 23.00 | 22.25 | 22.72 | 1,666,100 | +0.91(+4.17%) |
Apr 15, 2002 | 21.00 | 21.95 | 20.80 | 21.81 | 1,880,800 | +1.55(+7.65%) |
Apr 12, 2002 | 20.00 | 20.32 | 19.86 | 20.26 | 1,052,800 | +0.49(+2.48%) |
Apr 11, 2002 | 20.45 | 20.45 | 19.50 | 19.77 | 853,700 | -0.68(-3.33%) |
Apr 10, 2002 | 20.35 | 20.60 | 20.12 | 20.45 | 1,646,300 | +0.27(+1.34%) |
Apr 09, 2002 | 20.90 | 20.99 | 20.14 | 20.18 | 905,600 | -0.43(-2.09%) |
Apr 08, 2002 | 20.00 | 20.89 | 19.86 | 20.61 | 1,079,300 | +0.16(+0.78%) |
Apr 05, 2002 | 20.45 | 20.63 | 20.34 | 20.45 | 1,513,400 | +0.32(+1.59%) |
Apr 04, 2002 | 20.00 | 20.48 | 19.77 | 20.13 | 1,222,800 | -0.27(-1.32%) |
Apr 03, 2002 | 21.56 | 21.56 | 20.08 | 20.40 | 2,285,900 | -1.27(-5.86%) |
Apr 02, 2002 | 22.00 | 22.15 | 21.50 | 21.67 | 908,900 | -0.74(-3.30%) |