Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.91 | 17.93 | 16.49 | 16.67 | 1,371,005 | -0.22(-1.33%) |
Jun 27, 2002 | 15.46 | 17.22 | 15.45 | 16.89 | 1,180,514 | +1.36(+8.77%) |
Jun 26, 2002 | 13.76 | 15.57 | 13.76 | 15.53 | 731,981 | +1.15(+8.03%) |
Jun 25, 2002 | 15.56 | 15.78 | 13.84 | 14.38 | 393,263 | -1.05(-6.79%) |
Jun 21, 2002 | 16.17 | 16.19 | 15.65 | 15.42 | 599,528 | -0.36(-2.26%) |
Jun 20, 2002 | 15.32 | 16.24 | 14.62 | 15.78 | 1,503,698 | +0.00(+0.00%) |
Jun 19, 2002 | 18.52 | 18.52 | 15.28 | 15.78 | 1,323,803 | -2.90(-15.52%) |
Jun 18, 2002 | 19.02 | 19.86 | 18.74 | 18.68 | 548,113 | -0.55(-2.85%) |
Jun 17, 2002 | 19.31 | 19.70 | 18.64 | 19.23 | 470,327 | +0.12(+0.61%) |
Jun 14, 2002 | 18.90 | 19.41 | 17.45 | 19.11 | 504,403 | -0.40(-2.04%) |
Jun 12, 2002 | 19.43 | 19.77 | 18.20 | 19.51 | 494,770 | +0.14(+0.73%) |
Jun 11, 2002 | 21.39 | 21.43 | 19.27 | 19.37 | 321,017 | -1.46(-7.02%) |
Jun 10, 2002 | 21.19 | 21.53 | 20.27 | 20.83 | 401,572 | -0.32(-1.53%) |
Jun 07, 2002 | 20.59 | 21.47 | 19.57 | 21.15 | 653,593 | +0.12(+0.56%) |
Jun 06, 2002 | 21.58 | 21.75 | 20.76 | 21.03 | 319,090 | -0.62(-2.88%) |
Jun 05, 2002 | 22.64 | 22.90 | 21.47 | 21.66 | 784,480 | -3.84(-15.06%) |
May 31, 2002 | 25.63 | 26.89 | 25.29 | 25.50 | 292,238 | -1.84(-6.74%) |
May 28, 2002 | 26.74 | 27.45 | 26.58 | 27.34 | 183,627 | +0.71(+2.65%) |
May 27, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | +0.00(+0.00%) |
May 24, 2002 | 28.07 | 28.07 | 26.40 | 26.63 | 709,825 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.93 | 28.61 | 436,371 | -1.25(-4.17%) |
May 22, 2002 | 29.79 | 30.45 | 28.70 | 29.86 | 378,573 | -0.19(-0.64%) |
May 21, 2002 | 31.06 | 31.30 | 29.47 | 30.05 | 267,674 | -0.68(-2.22%) |
May 20, 2002 | 31.56 | 31.77 | 30.40 | 30.73 | 262,256 | -0.91(-2.86%) |
May 17, 2002 | 32.22 | 32.77 | 31.04 | 31.63 | 273,093 | -0.17(-0.55%) |
May 16, 2002 | 31.56 | 31.89 | 30.57 | 31.81 | 219,269 | +0.10(+0.31%) |
May 15, 2002 | 31.42 | 32.55 | 30.56 | 31.71 | 648,415 | -0.06(-0.18%) |
May 14, 2002 | 30.56 | 32.29 | 30.56 | 31.77 | 748,839 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.23 | 28.05 | 30.11 | 319,812 | +1.85(+6.55%) |
May 10, 2002 | 29.69 | 29.76 | 27.90 | 28.26 | 333,780 | -1.54(-5.16%) |
May 09, 2002 | 29.32 | 30.52 | 29.27 | 29.80 | 442,150 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.96 | 682,612 | +3.32(+12.47%) |
May 07, 2002 | 26.70 | 27.12 | 25.99 | 26.63 | 477,070 | +0.09(+0.34%) |
May 06, 2002 | 25.88 | 27.24 | 25.88 | 26.54 | 377,369 | +0.38(+1.46%) |
May 03, 2002 | 26.55 | 27.07 | 25.41 | 26.16 | 360,391 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.82 | 26.41 | 26.58 | 386,400 | -1.08(-3.90%) |
May 01, 2002 | 28.15 | 28.37 | 26.38 | 27.66 | 617,108 | -0.49(-1.74%) |
Apr 30, 2002 | 25.90 | 28.40 | 25.90 | 28.15 | 572,436 | +2.40(+9.32%) |
Apr 29, 2002 | 25.98 | 26.55 | 25.30 | 25.75 | 291,395 | -0.04(-0.16%) |
Apr 26, 2002 | 27.81 | 28.81 | 25.70 | 25.79 | 471,772 | -1.75(-6.37%) |
Apr 25, 2002 | 28.25 | 28.49 | 27.12 | 27.54 | 280,920 | -0.76(-2.70%) |
Apr 24, 2002 | 29.03 | 29.77 | 28.24 | 28.30 | 233,839 | -0.85(-2.91%) |
Apr 23, 2002 | 29.82 | 30.25 | 28.66 | 29.15 | 275,140 | -0.95(-3.16%) |
Apr 22, 2002 | 29.77 | 30.17 | 28.42 | 30.11 | 269,842 | +0.46(+1.54%) |
Apr 19, 2002 | 29.27 | 30.10 | 28.78 | 29.65 | 272,250 | +0.57(+1.97%) |
Apr 18, 2002 | 30.99 | 30.99 | 29.00 | 29.08 | 515,601 | -2.28(-7.26%) |
Apr 17, 2002 | 31.40 | 32.34 | 31.16 | 31.35 | 911,394 | -0.25(-0.79%) |
Apr 16, 2002 | 29.34 | 31.95 | 29.34 | 31.60 | 1,161,248 | +2.74(+9.50%) |
Apr 15, 2002 | 28.17 | 28.90 | 27.53 | 28.86 | 291,516 | +0.70(+2.48%) |
Apr 12, 2002 | 27.20 | 28.16 | 26.78 | 28.16 | 202,772 | +1.23(+4.56%) |
Apr 11, 2002 | 28.11 | 28.11 | 26.85 | 26.93 | 131,970 | -1.22(-4.34%) |
Apr 10, 2002 | 27.50 | 28.16 | 26.78 | 28.15 | 280,920 | +0.91(+3.35%) |
Apr 09, 2002 | 26.62 | 27.57 | 26.31 | 27.24 | 611,088 | +0.66(+2.50%) |
Apr 08, 2002 | 25.54 | 26.62 | 24.53 | 26.58 | 400,247 | +0.78(+3.03%) |
Apr 05, 2002 | 26.58 | 26.94 | 25.60 | 25.79 | 67,069 | -0.86(-3.24%) |
Apr 04, 2002 | 26.78 | 26.98 | 26.00 | 26.66 | 162,435 | -0.14(-0.53%) |
Apr 03, 2002 | 27.52 | 27.61 | 26.78 | 26.80 | 51,054 | -0.45(-1.65%) |
Apr 02, 2002 | 27.68 | 27.68 | 26.91 | 27.25 | 193,862 | -0.53(-1.91%) |