Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,893 | -0.05(-0.22%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,174 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,975 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,427 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.73 | 21.28 | 883,165 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 983,042 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,871 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,954 | -0.60(-2.39%) |
Jun 17, 2002 | 24.34 | 25.55 | 24.33 | 25.17 | 920,314 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,968 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,333 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.71 | 25.79 | 418,389 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.03 | 25.52 | 26.66 | 401,946 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,757 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,664 | -1.15(-4.20%) |
Jun 05, 2002 | 28.03 | 28.82 | 27.09 | 27.45 | 212,442 | -2.40(-8.05%) |
May 31, 2002 | 29.70 | 30.74 | 29.65 | 29.85 | 529,635 | -1.01(-3.29%) |
May 28, 2002 | 29.70 | 30.87 | 29.56 | 30.87 | 308,158 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 961,017 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,900 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,945 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,334 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.35 | 33.61 | 33.65 | 246,851 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,241 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.30 | 36.60 | 315,263 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.30 | 36.79 | 262,178 | -0.17(-0.45%) |
May 15, 2002 | 35.71 | 38.27 | 34.44 | 36.96 | 1,524,554 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,407 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,659 | +2.26(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,648 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.25 | 32.77 | 494,718 | -1.66(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.43 | 426,205 | +3.70(+12.06%) |
May 07, 2002 | 31.13 | 31.78 | 28.74 | 30.73 | 655,192 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,962 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,081 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.79 | 32.29 | 32.36 | 515,526 | -2.37(-6.84%) |
May 01, 2002 | 33.89 | 35.32 | 33.00 | 34.74 | 214,878 | +0.45(+1.32%) |
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,599 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.68 | 268,573 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,873 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.74 | 35.30 | 177,627 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.45 | 34.38 | 34.53 | 318,918 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,421 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.08 | 241,573 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,728 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.45 | 716,296 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.97 | 36.95 | 37.24 | 649,610 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,706 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,527 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.78 | 31.87 | 33.35 | 296,486 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,959 | -0.64(-1.95%) |
Apr 10, 2002 | 32.35 | 33.15 | 31.86 | 32.72 | 198,740 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.77 | 32.33 | 257,814 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,372 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,679 | -0.63(-1.84%) |
Apr 04, 2002 | 33.72 | 34.73 | 33.47 | 34.24 | 179,353 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.07 | 33.66 | 161,286 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,904 | -0.63(-1.79%) |