Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.09 | 20.09 | 19.52 | 19.71 | 39,951,060 | +0.51(+2.65%) |
Jun 27, 2002 | 19.35 | 19.47 | 18.72 | 19.21 | 4,042,029 | +0.15(+0.78%) |
Jun 26, 2002 | 18.32 | 19.30 | 18.32 | 19.06 | 4,380,289 | -0.28(-1.47%) |
Jun 25, 2002 | 19.21 | 19.58 | 19.21 | 19.34 | 4,195,845 | -0.25(-1.27%) |
Jun 21, 2002 | 20.06 | 20.12 | 19.48 | 19.59 | 4,184,507 | -0.43(-2.15%) |
Jun 20, 2002 | 19.97 | 20.18 | 19.89 | 20.02 | 2,319,255 | -0.04(-0.21%) |
Jun 19, 2002 | 19.74 | 20.16 | 19.73 | 20.06 | 3,792,776 | +0.03(+0.15%) |
Jun 18, 2002 | 20.24 | 20.33 | 19.95 | 20.03 | 3,713,922 | -0.06(-0.29%) |
Jun 17, 2002 | 20.09 | 20.38 | 19.86 | 20.09 | 4,556,441 | +0.04(+0.18%) |
Jun 14, 2002 | 19.74 | 20.17 | 19.27 | 20.06 | 3,790,068 | -0.74(-3.58%) |
Jun 12, 2002 | 20.27 | 20.80 | 20.09 | 20.80 | 3,979,419 | +0.53(+2.62%) |
Jun 11, 2002 | 20.95 | 20.95 | 20.27 | 20.27 | 3,155,513 | -0.74(-3.52%) |
Jun 10, 2002 | 20.98 | 21.08 | 20.68 | 21.01 | 1,972,026 | +0.14(+0.68%) |
Jun 07, 2002 | 21.16 | 21.16 | 20.57 | 20.87 | 3,888,382 | -0.26(-1.23%) |
Jun 06, 2002 | 21.01 | 21.19 | 20.98 | 21.13 | 4,865,765 | +0.09(+0.42%) |
Jun 05, 2002 | 20.45 | 21.27 | 20.24 | 21.04 | 5,181,012 | +0.66(+3.22%) |
May 31, 2002 | 20.09 | 20.57 | 20.03 | 20.38 | 11,053,605 | +0.43(+2.16%) |
May 28, 2002 | 20.06 | 20.06 | 19.62 | 19.95 | 4,383,504 | -0.02(-0.12%) |
May 27, 2002 | 20.12 | 20.18 | 19.80 | 19.97 | 2,160,701 | +0.00(+0.00%) |
May 24, 2002 | 20.12 | 20.18 | 19.80 | 19.97 | 2,160,701 | -0.15(-0.73%) |
May 23, 2002 | 19.38 | 20.33 | 19.38 | 20.12 | 7,431,397 | +0.45(+2.28%) |
May 22, 2002 | 19.89 | 19.89 | 19.53 | 19.67 | 3,660,111 | -0.24(-1.22%) |
May 21, 2002 | 20.15 | 20.15 | 19.74 | 19.92 | 3,867,230 | -0.15(-0.74%) |
May 20, 2002 | 19.86 | 20.12 | 19.86 | 20.06 | 2,602,012 | -0.11(-0.53%) |
May 17, 2002 | 19.74 | 20.22 | 19.68 | 20.17 | 2,523,328 | +0.36(+1.82%) |
May 16, 2002 | 20.00 | 20.03 | 19.73 | 19.81 | 2,799,147 | -0.08(-0.39%) |
May 15, 2002 | 19.80 | 19.95 | 19.55 | 19.89 | 4,279,437 | -0.15(-0.74%) |
May 14, 2002 | 19.83 | 20.09 | 19.68 | 20.03 | 5,102,497 | +0.44(+2.23%) |
May 13, 2002 | 19.56 | 19.78 | 19.35 | 19.60 | 4,063,857 | +0.10(+0.51%) |
May 10, 2002 | 19.41 | 19.56 | 19.06 | 19.50 | 3,598,010 | +0.11(+0.58%) |
May 09, 2002 | 19.74 | 19.95 | 19.38 | 19.38 | 4,746,638 | -0.28(-1.41%) |
May 08, 2002 | 19.21 | 19.74 | 19.03 | 19.66 | 6,942,198 | +1.25(+6.77%) |
May 07, 2002 | 18.67 | 18.73 | 18.23 | 18.41 | 3,271,087 | -0.30(-1.61%) |
May 06, 2002 | 18.92 | 18.97 | 18.62 | 18.72 | 2,019,576 | -0.25(-1.34%) |
May 03, 2002 | 18.91 | 18.99 | 18.76 | 18.97 | 2,266,291 | -0.01(-0.03%) |
May 02, 2002 | 18.94 | 19.06 | 18.76 | 18.98 | 4,450,174 | +0.01(+0.03%) |
May 01, 2002 | 19.00 | 19.00 | 18.76 | 18.97 | 3,038,248 | +0.00(+0.00%) |
Apr 30, 2002 | 18.91 | 19.03 | 18.76 | 18.97 | 2,691,696 | +0.06(+0.31%) |
Apr 29, 2002 | 18.82 | 18.94 | 18.82 | 18.91 | 2,427,721 | +0.14(+0.72%) |
Apr 26, 2002 | 19.19 | 19.19 | 18.73 | 18.77 | 3,856,739 | -0.42(-2.19%) |
Apr 25, 2002 | 19.15 | 19.47 | 18.99 | 19.19 | 2,300,134 | -0.25(-1.28%) |
Apr 24, 2002 | 19.21 | 19.55 | 19.19 | 19.44 | 4,081,117 | +0.18(+0.92%) |
Apr 23, 2002 | 19.35 | 19.56 | 19.02 | 19.27 | 4,011,739 | -0.09(-0.46%) |
Apr 22, 2002 | 18.91 | 19.35 | 18.85 | 19.35 | 3,056,015 | +0.50(+2.66%) |
Apr 19, 2002 | 18.82 | 18.98 | 18.79 | 18.85 | 3,238,598 | +0.03(+0.16%) |
Apr 18, 2002 | 19.09 | 19.13 | 18.71 | 18.82 | 2,461,395 | -0.22(-1.15%) |
Apr 17, 2002 | 19.21 | 19.27 | 19.03 | 19.04 | 1,593,324 | -0.22(-1.17%) |
Apr 16, 2002 | 19.12 | 19.27 | 19.00 | 19.27 | 4,350,338 | +0.31(+1.65%) |
Apr 15, 2002 | 19.27 | 19.32 | 18.94 | 18.95 | 2,957,194 | -0.26(-1.35%) |
Apr 12, 2002 | 19.21 | 19.51 | 19.21 | 19.21 | 2,388,294 | -0.05(-0.28%) |
Apr 11, 2002 | 19.38 | 19.50 | 19.24 | 19.27 | 2,704,218 | -0.11(-0.58%) |
Apr 10, 2002 | 19.41 | 19.62 | 19.25 | 19.38 | 2,739,584 | -0.12(-0.64%) |
Apr 09, 2002 | 19.48 | 19.57 | 19.37 | 19.50 | 3,955,391 | +0.17(+0.86%) |
Apr 08, 2002 | 19.09 | 19.47 | 19.03 | 19.34 | 5,108,419 | +0.24(+1.27%) |
Apr 05, 2002 | 18.88 | 19.32 | 18.82 | 19.09 | 152,293 | +0.28(+1.48%) |
Apr 04, 2002 | 18.53 | 18.83 | 18.48 | 18.82 | 3,512,895 | +0.29(+1.56%) |
Apr 03, 2002 | 18.48 | 18.61 | 18.47 | 18.53 | 2,529,927 | +0.00(+0.00%) |
Apr 02, 2002 | 18.32 | 18.56 | 18.31 | 18.53 | 2,967,008 | +0.18(+0.97%) |