Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.73 | 20.90 | 19.73 | 20.49 | 731,732 | +0.69(+3.47%) |
Jun 27, 2002 | 19.60 | 19.89 | 19.46 | 19.81 | 262,551 | +0.24(+1.21%) |
Jun 26, 2002 | 19.38 | 19.67 | 19.10 | 19.57 | 385,159 | -0.15(-0.76%) |
Jun 25, 2002 | 19.49 | 19.92 | 19.49 | 19.72 | 327,280 | -0.02(-0.11%) |
Jun 21, 2002 | 19.74 | 20.20 | 19.61 | 19.74 | 449,468 | -0.31(-1.53%) |
Jun 20, 2002 | 20.19 | 20.53 | 19.99 | 20.05 | 354,402 | -0.14(-0.67%) |
Jun 19, 2002 | 20.21 | 20.52 | 19.66 | 20.19 | 1,070,756 | -1.01(-4.76%) |
Jun 18, 2002 | 21.17 | 21.42 | 20.74 | 21.19 | 354,122 | +0.04(+0.17%) |
Jun 17, 2002 | 21.03 | 21.31 | 20.94 | 21.16 | 372,436 | +0.20(+0.96%) |
Jun 14, 2002 | 20.61 | 21.21 | 19.96 | 20.96 | 646,731 | -0.24(-1.11%) |
Jun 12, 2002 | 20.99 | 21.21 | 20.97 | 21.19 | 632,471 | +0.20(+0.95%) |
Jun 11, 2002 | 21.35 | 21.64 | 20.96 | 20.99 | 1,046,430 | -0.18(-0.84%) |
Jun 10, 2002 | 20.92 | 21.32 | 20.92 | 21.17 | 1,094,103 | +0.39(+1.89%) |
Jun 07, 2002 | 19.35 | 20.95 | 19.17 | 20.78 | 2,443,767 | +3.73(+21.85%) |
Jun 06, 2002 | 17.10 | 17.17 | 16.80 | 17.05 | 585,078 | -0.08(-0.46%) |
Jun 05, 2002 | 16.67 | 17.22 | 16.64 | 17.13 | 389,353 | -0.49(-2.76%) |
May 31, 2002 | 17.68 | 17.70 | 17.46 | 17.62 | 421,508 | -0.75(-4.09%) |
May 28, 2002 | 18.44 | 18.53 | 18.23 | 18.37 | 192,369 | -0.06(-0.35%) |
May 27, 2002 | 18.60 | 18.75 | 18.31 | 18.43 | 359,015 | +0.00(+0.00%) |
May 24, 2002 | 18.60 | 18.75 | 18.31 | 18.43 | 353,982 | -0.02(-0.12%) |
May 23, 2002 | 18.42 | 18.53 | 18.07 | 18.45 | 445,414 | +0.01(+0.04%) |
May 22, 2002 | 18.67 | 18.70 | 18.15 | 18.45 | 404,451 | -0.15(-0.81%) |
May 21, 2002 | 18.80 | 19.03 | 18.47 | 18.60 | 550,406 | -0.03(-0.15%) |
May 20, 2002 | 19.35 | 19.38 | 18.42 | 18.63 | 892,087 | -0.70(-3.63%) |
May 17, 2002 | 19.47 | 19.52 | 18.66 | 19.33 | 1,497,297 | -0.14(-0.73%) |
May 16, 2002 | 19.13 | 19.97 | 18.96 | 19.47 | 1,364,064 | -0.49(-2.44%) |
May 15, 2002 | 20.03 | 20.60 | 19.89 | 19.96 | 1,069,497 | -0.11(-0.53%) |
May 14, 2002 | 19.42 | 20.20 | 19.38 | 20.06 | 1,014,834 | +0.57(+2.94%) |
May 13, 2002 | 19.10 | 19.56 | 19.03 | 19.49 | 705,449 | +0.17(+0.89%) |
May 10, 2002 | 18.88 | 19.37 | 18.88 | 19.32 | 622,126 | +0.44(+2.31%) |
May 09, 2002 | 18.63 | 19.06 | 18.63 | 18.88 | 563,408 | +0.28(+1.50%) |
May 08, 2002 | 18.78 | 18.81 | 18.42 | 18.60 | 605,489 | +0.19(+1.05%) |
May 07, 2002 | 18.24 | 18.53 | 18.09 | 18.41 | 974,431 | +0.57(+3.17%) |
May 06, 2002 | 19.51 | 19.63 | 17.44 | 17.85 | 7,185,907 | -1.65(-8.44%) |
May 03, 2002 | 20.16 | 20.17 | 19.24 | 19.49 | 1,131,430 | -0.75(-3.71%) |
May 02, 2002 | 21.04 | 21.24 | 20.13 | 20.24 | 817,851 | -0.97(-4.59%) |
May 01, 2002 | 21.32 | 21.35 | 21.07 | 21.22 | 240,741 | -0.10(-0.47%) |
Apr 30, 2002 | 20.92 | 21.69 | 20.87 | 21.32 | 319,031 | +0.39(+1.88%) |
Apr 29, 2002 | 21.32 | 21.32 | 20.92 | 20.92 | 260,873 | -0.53(-2.47%) |
Apr 26, 2002 | 21.29 | 21.58 | 21.05 | 21.45 | 428,637 | +0.16(+0.74%) |
Apr 25, 2002 | 21.07 | 21.57 | 20.56 | 21.29 | 450,866 | +0.05(+0.24%) |
Apr 24, 2002 | 21.53 | 21.59 | 21.09 | 21.24 | 471,138 | -0.19(-0.90%) |
Apr 23, 2002 | 21.46 | 21.89 | 21.21 | 21.44 | 483,441 | -0.06(-0.27%) |
Apr 22, 2002 | 22.17 | 22.31 | 21.46 | 21.49 | 306,729 | -0.61(-2.75%) |
Apr 19, 2002 | 22.64 | 22.85 | 22.05 | 22.10 | 325,742 | -0.32(-1.44%) |
Apr 18, 2002 | 22.45 | 22.53 | 21.82 | 22.42 | 961,010 | -0.02(-0.10%) |
Apr 17, 2002 | 23.48 | 23.53 | 22.42 | 22.45 | 1,024,341 | -1.02(-4.33%) |
Apr 16, 2002 | 22.75 | 23.68 | 22.75 | 23.46 | 1,148,626 | -0.61(-2.53%) |
Apr 15, 2002 | 24.82 | 24.83 | 24.06 | 24.07 | 465,126 | -0.69(-2.77%) |
Apr 12, 2002 | 24.82 | 24.86 | 24.70 | 24.76 | 360,553 | +0.01(+0.03%) |
Apr 11, 2002 | 24.89 | 25.11 | 24.75 | 24.75 | 294,566 | -0.09(-0.35%) |
Apr 10, 2002 | 24.61 | 24.86 | 24.61 | 24.83 | 287,855 | +0.28(+1.14%) |
Apr 09, 2002 | 25.00 | 25.00 | 24.56 | 24.56 | 378,168 | -0.39(-1.58%) |
Apr 08, 2002 | 24.86 | 25.04 | 24.61 | 24.95 | 240,881 | +0.04(+0.14%) |
Apr 05, 2002 | 24.53 | 25.38 | 24.53 | 24.91 | 256,260 | +0.44(+1.81%) |
Apr 04, 2002 | 24.67 | 24.68 | 24.25 | 24.47 | 274,714 | -0.21(-0.87%) |
Apr 03, 2002 | 25.52 | 25.52 | 24.61 | 24.68 | 541,739 | -0.84(-3.28%) |
Apr 02, 2002 | 25.75 | 25.86 | 25.51 | 25.52 | 237,806 | -0.23(-0.89%) |