Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.68 | 20.82 | 19.55 | 20.09 | 777,005 | +0.46(+2.32%) |
Jun 27, 2002 | 18.95 | 19.87 | 18.74 | 19.63 | 418,916 | +0.89(+4.74%) |
Jun 26, 2002 | 17.48 | 18.79 | 17.16 | 18.74 | 993,589 | +0.11(+0.59%) |
Jun 25, 2002 | 19.69 | 20.39 | 18.32 | 18.63 | 517,409 | -0.61(-3.19%) |
Jun 21, 2002 | 19.84 | 19.84 | 19.29 | 19.25 | 610,686 | -0.04(-0.23%) |
Jun 20, 2002 | 20.32 | 20.84 | 19.14 | 19.29 | 538,660 | -1.12(-5.48%) |
Jun 19, 2002 | 21.23 | 21.52 | 20.24 | 20.41 | 757,281 | -1.15(-5.32%) |
Jun 18, 2002 | 21.34 | 22.25 | 21.01 | 21.56 | 667,058 | +0.07(+0.31%) |
Jun 17, 2002 | 20.79 | 21.60 | 20.68 | 21.49 | 556,349 | +1.08(+5.30%) |
Jun 14, 2002 | 20.03 | 20.71 | 18.85 | 20.41 | 1,154,055 | -0.66(-3.14%) |
Jun 12, 2002 | 20.71 | 21.12 | 19.91 | 21.07 | 1,173,397 | +0.27(+1.30%) |
Jun 11, 2002 | 22.21 | 22.70 | 20.68 | 20.80 | 624,811 | -1.23(-5.57%) |
Jun 10, 2002 | 21.96 | 22.48 | 21.56 | 22.03 | 523,899 | +0.20(+0.90%) |
Jun 07, 2002 | 21.48 | 21.92 | 20.35 | 21.83 | 1,196,939 | -0.29(-1.31%) |
Jun 06, 2002 | 22.24 | 22.70 | 21.79 | 22.12 | 473,253 | -0.67(-2.93%) |
Jun 05, 2002 | 23.10 | 23.70 | 21.77 | 22.79 | 1,138,784 | -0.92(-3.88%) |
May 31, 2002 | 22.93 | 24.15 | 22.92 | 23.71 | 973,483 | -1.01(-4.07%) |
May 28, 2002 | 24.13 | 24.84 | 23.60 | 24.71 | 1,651,359 | +1.23(+5.22%) |
May 27, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,019,676 | +0.00(+0.00%) |
May 24, 2002 | 24.09 | 24.09 | 22.80 | 23.49 | 1,018,403 | -0.75(-3.11%) |
May 23, 2002 | 25.15 | 25.41 | 23.39 | 24.24 | 1,793,627 | -0.90(-3.59%) |
May 22, 2002 | 26.33 | 26.88 | 24.14 | 25.15 | 1,933,478 | -1.40(-5.27%) |
May 21, 2002 | 27.80 | 27.84 | 26.03 | 26.55 | 909,348 | -0.94(-3.43%) |
May 20, 2002 | 28.38 | 28.41 | 27.16 | 27.49 | 605,086 | -0.88(-3.10%) |
May 17, 2002 | 29.39 | 29.47 | 27.97 | 28.37 | 1,051,616 | -0.90(-3.06%) |
May 16, 2002 | 30.56 | 30.57 | 28.46 | 29.26 | 1,691,698 | -1.15(-3.77%) |
May 15, 2002 | 29.71 | 30.95 | 29.41 | 30.41 | 1,675,155 | -0.67(-2.15%) |
May 14, 2002 | 27.98 | 31.16 | 27.94 | 31.08 | 2,807,577 | +3.85(+14.14%) |
May 13, 2002 | 27.25 | 27.87 | 26.39 | 27.23 | 1,319,738 | +0.13(+0.49%) |
May 10, 2002 | 28.62 | 28.73 | 26.90 | 27.10 | 915,965 | -1.53(-5.35%) |
May 09, 2002 | 29.12 | 29.64 | 28.26 | 28.63 | 1,018,785 | -0.95(-3.21%) |
May 08, 2002 | 26.65 | 29.58 | 26.64 | 29.58 | 1,527,033 | +4.02(+15.74%) |
May 07, 2002 | 25.34 | 26.19 | 24.86 | 25.56 | 761,098 | +0.48(+1.91%) |
May 06, 2002 | 26.25 | 26.60 | 25.03 | 25.08 | 487,505 | -0.95(-3.65%) |
May 03, 2002 | 26.56 | 26.56 | 25.32 | 26.03 | 1,170,216 | -0.61(-2.30%) |
May 02, 2002 | 27.86 | 28.03 | 26.41 | 26.64 | 1,059,888 | -1.17(-4.21%) |
May 01, 2002 | 27.50 | 28.16 | 26.86 | 27.81 | 936,962 | -0.20(-0.73%) |
Apr 30, 2002 | 26.80 | 28.08 | 26.80 | 28.02 | 718,469 | +0.86(+3.15%) |
Apr 29, 2002 | 26.64 | 27.24 | 26.53 | 27.16 | 845,467 | +0.36(+1.35%) |
Apr 26, 2002 | 28.32 | 28.54 | 26.01 | 26.80 | 1,539,885 | -1.52(-5.38%) |
Apr 25, 2002 | 28.53 | 28.75 | 27.11 | 28.32 | 1,574,243 | -0.57(-1.99%) |
Apr 24, 2002 | 30.10 | 30.98 | 28.20 | 28.90 | 1,302,432 | -1.41(-4.64%) |
Apr 23, 2002 | 30.66 | 31.56 | 30.08 | 30.30 | 560,293 | -0.54(-1.76%) |
Apr 22, 2002 | 31.26 | 31.27 | 30.47 | 30.84 | 442,966 | -0.58(-1.85%) |
Apr 19, 2002 | 32.02 | 32.41 | 31.21 | 31.43 | 631,428 | -0.53(-1.67%) |
Apr 18, 2002 | 33.20 | 33.20 | 31.42 | 31.96 | 980,100 | -1.27(-3.81%) |
Apr 17, 2002 | 33.48 | 34.02 | 32.90 | 33.23 | 834,778 | -0.20(-0.59%) |
Apr 16, 2002 | 31.75 | 33.63 | 31.74 | 33.42 | 1,262,983 | +2.36(+7.59%) |
Apr 15, 2002 | 31.57 | 31.75 | 30.14 | 31.06 | 747,737 | -0.36(-1.15%) |
Apr 12, 2002 | 30.31 | 31.51 | 29.83 | 31.43 | 909,475 | +1.28(+4.25%) |
Apr 11, 2002 | 30.10 | 30.83 | 29.52 | 30.14 | 720,632 | -0.20(-0.67%) |
Apr 10, 2002 | 29.98 | 30.75 | 29.44 | 30.35 | 1,146,801 | +0.36(+1.21%) |
Apr 09, 2002 | 30.10 | 30.53 | 29.57 | 29.99 | 1,468,115 | +0.60(+2.03%) |
Apr 08, 2002 | 30.54 | 30.59 | 28.94 | 29.39 | 2,640,876 | -1.87(-5.98%) |
Apr 05, 2002 | 32.48 | 33.15 | 31.03 | 31.26 | 1,037,110 | -1.21(-3.73%) |
Apr 04, 2002 | 32.83 | 33.80 | 31.65 | 32.47 | 1,755,451 | -0.74(-2.22%) |
Apr 03, 2002 | 34.91 | 35.38 | 32.75 | 33.21 | 841,013 | -1.52(-4.39%) |
Apr 02, 2002 | 35.09 | 35.51 | 34.66 | 34.73 | 569,710 | -0.39(-1.12%) |