Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.81 | 20.02 | 18.73 | 20.02 | 824,763 | +1.25(+6.67%) |
Jun 27, 2002 | 19.41 | 19.68 | 18.66 | 18.77 | 443,135 | -0.64(-3.31%) |
Jun 26, 2002 | 19.23 | 19.85 | 19.01 | 19.41 | 427,668 | +0.12(+0.61%) |
Jun 25, 2002 | 19.30 | 20.02 | 19.18 | 19.29 | 305,374 | -0.60(-3.02%) |
Jun 21, 2002 | 19.27 | 19.98 | 19.17 | 19.89 | 272,523 | +0.53(+2.76%) |
Jun 20, 2002 | 19.90 | 20.02 | 19.36 | 19.36 | 258,375 | -0.53(-2.68%) |
Jun 19, 2002 | 20.10 | 20.31 | 19.63 | 19.89 | 245,187 | -0.23(-1.16%) |
Jun 18, 2002 | 20.48 | 20.51 | 20.03 | 20.13 | 241,230 | -0.39(-1.91%) |
Jun 17, 2002 | 20.27 | 20.85 | 20.23 | 20.52 | 237,154 | +0.34(+1.70%) |
Jun 14, 2002 | 19.84 | 20.18 | 19.35 | 20.18 | 177,925 | -0.37(-1.79%) |
Jun 12, 2002 | 20.85 | 21.00 | 20.45 | 20.54 | 231,159 | -0.24(-1.16%) |
Jun 11, 2002 | 21.14 | 21.14 | 20.71 | 20.78 | 251,181 | -0.33(-1.54%) |
Jun 10, 2002 | 21.31 | 21.31 | 21.03 | 21.11 | 177,445 | -0.17(-0.78%) |
Jun 07, 2002 | 21.31 | 21.44 | 21.06 | 21.28 | 259,694 | -0.11(-0.51%) |
Jun 06, 2002 | 21.52 | 21.54 | 21.02 | 21.39 | 403,209 | -0.13(-0.58%) |
Jun 05, 2002 | 21.77 | 21.87 | 21.39 | 21.51 | 376,952 | -1.02(-4.52%) |
May 31, 2002 | 22.33 | 22.81 | 22.24 | 22.53 | 214,613 | -0.23(-0.99%) |
May 28, 2002 | 22.52 | 22.75 | 21.73 | 22.75 | 301,777 | +0.17(+0.74%) |
May 27, 2002 | 23.06 | 23.06 | 22.52 | 22.59 | 138,839 | +0.00(+0.00%) |
May 24, 2002 | 23.06 | 23.06 | 22.52 | 22.59 | 135,482 | -0.40(-1.74%) |
May 23, 2002 | 22.56 | 22.99 | 21.94 | 22.99 | 378,870 | +0.46(+2.04%) |
May 22, 2002 | 22.39 | 22.53 | 22.02 | 22.53 | 201,305 | +0.13(+0.60%) |
May 21, 2002 | 22.89 | 22.95 | 22.29 | 22.39 | 289,548 | -0.37(-1.61%) |
May 20, 2002 | 23.31 | 23.35 | 22.76 | 22.76 | 232,717 | -0.55(-2.36%) |
May 17, 2002 | 23.19 | 23.70 | 23.15 | 23.31 | 299,260 | +0.55(+2.42%) |
May 16, 2002 | 23.27 | 23.35 | 22.65 | 22.76 | 185,838 | -0.50(-2.15%) |
May 15, 2002 | 23.52 | 23.69 | 23.19 | 23.26 | 542,528 | -0.19(-0.82%) |
May 14, 2002 | 22.94 | 23.48 | 22.94 | 23.45 | 410,163 | +0.39(+1.70%) |
May 13, 2002 | 22.77 | 23.14 | 22.69 | 23.06 | 278,637 | +0.29(+1.28%) |
May 10, 2002 | 22.72 | 23.05 | 22.52 | 22.77 | 373,115 | +0.08(+0.37%) |
May 09, 2002 | 22.35 | 23.18 | 22.28 | 22.69 | 819,128 | +0.38(+1.68%) |
May 08, 2002 | 22.44 | 22.73 | 21.99 | 22.31 | 297,701 | -0.17(-0.74%) |
May 07, 2002 | 22.94 | 23.15 | 22.31 | 22.48 | 240,630 | -0.44(-1.93%) |
May 06, 2002 | 22.80 | 23.02 | 22.72 | 22.92 | 342,662 | +0.28(+1.25%) |
May 03, 2002 | 23.10 | 23.10 | 22.64 | 22.64 | 412,321 | -0.46(-1.99%) |
May 02, 2002 | 23.06 | 23.15 | 22.85 | 23.09 | 477,785 | +0.05(+0.22%) |
May 01, 2002 | 22.77 | 23.27 | 22.77 | 23.05 | 441,816 | +0.09(+0.40%) |
Apr 30, 2002 | 22.69 | 23.19 | 22.69 | 22.95 | 344,940 | +0.15(+0.66%) |
Apr 29, 2002 | 22.79 | 22.98 | 22.77 | 22.80 | 288,589 | -0.01(-0.04%) |
Apr 26, 2002 | 23.85 | 24.12 | 22.77 | 22.81 | 1,057,241 | -0.80(-3.39%) |
Apr 25, 2002 | 22.10 | 23.61 | 22.10 | 23.61 | 598,640 | +1.41(+6.35%) |
Apr 24, 2002 | 22.19 | 22.65 | 22.06 | 22.20 | 352,373 | +0.02(+0.08%) |
Apr 23, 2002 | 21.88 | 22.35 | 21.84 | 22.19 | 4,424,157 | +0.30(+1.37%) |
Apr 22, 2002 | 22.06 | 22.14 | 21.73 | 21.89 | 161,140 | -0.26(-1.17%) |
Apr 19, 2002 | 22.19 | 22.25 | 22.02 | 22.14 | 125,530 | +0.04(+0.19%) |
Apr 18, 2002 | 21.96 | 22.14 | 21.77 | 22.10 | 180,203 | -0.03(-0.11%) |
Apr 17, 2002 | 22.54 | 22.59 | 22.11 | 22.13 | 108,026 | -0.46(-2.03%) |
Apr 16, 2002 | 22.10 | 22.84 | 22.10 | 22.59 | 305,734 | +0.48(+2.19%) |
Apr 15, 2002 | 22.19 | 22.56 | 22.02 | 22.10 | 280,676 | -0.10(-0.45%) |
Apr 12, 2002 | 21.27 | 22.33 | 21.27 | 22.20 | 229,001 | +0.85(+3.98%) |
Apr 11, 2002 | 21.27 | 21.83 | 21.22 | 21.35 | 105,148 | -0.08(-0.39%) |
Apr 10, 2002 | 20.89 | 21.44 | 20.85 | 21.44 | 230,919 | +0.58(+2.80%) |
Apr 09, 2002 | 20.77 | 20.89 | 20.77 | 20.85 | 694,316 | +0.00(+0.00%) |
Apr 08, 2002 | 20.64 | 20.85 | 20.60 | 20.85 | 172,650 | +0.13(+0.60%) |
Apr 05, 2002 | 20.93 | 20.93 | 20.68 | 20.73 | 296,502 | -0.20(-0.96%) |
Apr 04, 2002 | 20.85 | 21.11 | 20.85 | 20.93 | 274,081 | +0.08(+0.36%) |
Apr 03, 2002 | 20.87 | 20.93 | 20.84 | 20.85 | 404,528 | -0.04(-0.20%) |
Apr 02, 2002 | 20.89 | 21.00 | 20.87 | 20.89 | 239,791 | -0.17(-0.79%) |