Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,383,824 | +0.50(+2.65%) |
Jun 27, 2002 | 19.15 | 19.26 | 18.52 | 19.00 | 4,085,814 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,427,738 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.14 | 4,241,296 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.91 | 19.27 | 19.38 | 4,229,836 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.97 | 19.67 | 19.81 | 2,344,378 | -0.04(-0.21%) |
Jun 19, 2002 | 19.53 | 19.95 | 19.52 | 19.85 | 3,833,861 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,152 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,605,799 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,124 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,526 | +0.53(+2.62%) |
Jun 11, 2002 | 20.73 | 20.73 | 20.05 | 20.05 | 3,189,695 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,388 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.35 | 20.64 | 3,930,502 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,474 | +0.09(+0.42%) |
Jun 05, 2002 | 20.23 | 21.05 | 20.02 | 20.81 | 5,237,135 | +0.65(+3.22%) |
May 31, 2002 | 19.88 | 20.35 | 19.82 | 20.16 | 11,173,342 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,430,988 | -0.02(-0.12%) |
May 27, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | +0.00(+0.00%) |
May 24, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | -0.15(-0.73%) |
May 23, 2002 | 19.18 | 20.11 | 19.18 | 19.91 | 7,511,897 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,699,759 | -0.24(-1.22%) |
May 21, 2002 | 19.94 | 19.94 | 19.53 | 19.70 | 3,909,122 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,199 | -0.11(-0.53%) |
May 17, 2002 | 19.53 | 20.01 | 19.47 | 19.95 | 2,550,661 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.52 | 19.60 | 2,829,469 | -0.08(-0.39%) |
May 15, 2002 | 19.59 | 19.73 | 19.35 | 19.67 | 4,325,794 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,157,769 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.15 | 19.39 | 4,107,879 | +0.10(+0.52%) |
May 10, 2002 | 19.21 | 19.35 | 18.85 | 19.29 | 3,636,985 | +0.11(+0.58%) |
May 09, 2002 | 19.53 | 19.73 | 19.18 | 19.18 | 4,798,056 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.53 | 18.83 | 19.45 | 7,017,399 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.04 | 18.22 | 3,306,521 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.77 | 18.42 | 18.52 | 2,041,453 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.77 | 2,290,840 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,381 | +0.01(+0.03%) |
May 01, 2002 | 18.80 | 18.80 | 18.56 | 18.77 | 3,071,159 | +0.00(+0.00%) |
Apr 30, 2002 | 18.71 | 18.83 | 18.56 | 18.77 | 2,720,854 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,020 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,517 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,050 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.35 | 18.99 | 19.23 | 4,125,326 | +0.18(+0.92%) |
Apr 23, 2002 | 19.15 | 19.35 | 18.82 | 19.06 | 4,055,196 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.15 | 18.65 | 19.15 | 3,089,119 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,273,680 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,058 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.83 | 18.84 | 1,610,584 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.80 | 19.06 | 4,397,463 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,228 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.01 | 2,414,165 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,511 | -0.11(-0.58%) |
Apr 10, 2002 | 19.21 | 19.41 | 19.04 | 19.17 | 2,769,260 | -0.12(-0.64%) |
Apr 09, 2002 | 19.28 | 19.36 | 19.16 | 19.29 | 3,998,237 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.83 | 19.13 | 5,163,756 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,942 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.63 | 18.28 | 18.61 | 3,550,948 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,332 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,148 | +0.18(+0.97%) |