Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.17 | 16.84 | 14.82 | 16.65 | 9,866,155 | +1.17(+7.53%) |
Jun 27, 2002 | 15.61 | 15.86 | 12.03 | 15.48 | 36,785,700 | +0.24(+1.59%) |
Jun 26, 2002 | 16.05 | 16.26 | 14.85 | 15.24 | 10,909,914 | -1.58(-9.39%) |
Jun 25, 2002 | 17.08 | 17.34 | 16.56 | 16.82 | 4,570,643 | -0.17(-1.00%) |
Jun 21, 2002 | 17.49 | 17.71 | 16.83 | 16.99 | 7,537,347 | -0.57(-3.27%) |
Jun 20, 2002 | 19.28 | 19.37 | 16.93 | 17.56 | 9,214,320 | -1.77(-9.14%) |
Jun 19, 2002 | 19.72 | 19.78 | 19.30 | 19.33 | 4,151,400 | -0.52(-2.62%) |
Jun 18, 2002 | 19.96 | 20.12 | 19.74 | 19.85 | 4,091,636 | -0.12(-0.58%) |
Jun 17, 2002 | 20.39 | 20.90 | 19.66 | 19.96 | 6,221,525 | -0.38(-1.85%) |
Jun 14, 2002 | 19.68 | 20.40 | 19.04 | 20.34 | 4,984,200 | +0.64(+3.23%) |
Jun 12, 2002 | 20.18 | 20.46 | 19.69 | 19.70 | 7,081,755 | -0.48(-2.36%) |
Jun 11, 2002 | 20.63 | 21.09 | 20.14 | 20.18 | 2,296,583 | -0.50(-2.43%) |
Jun 10, 2002 | 21.44 | 21.52 | 20.15 | 20.68 | 4,856,197 | -0.84(-3.92%) |
Jun 07, 2002 | 21.20 | 22.13 | 20.48 | 21.52 | 3,173,426 | +0.25(+1.18%) |
Jun 06, 2002 | 21.52 | 21.70 | 21.26 | 21.27 | 2,690,627 | -0.33(-1.54%) |
Jun 05, 2002 | 21.88 | 22.30 | 21.48 | 21.61 | 2,750,280 | -0.99(-4.37%) |
May 31, 2002 | 22.88 | 23.09 | 22.49 | 22.59 | 2,789,305 | +0.26(+1.16%) |
May 28, 2002 | 22.29 | 22.51 | 22.07 | 22.33 | 1,657,460 | +0.06(+0.28%) |
May 27, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,902,093 | +0.00(+0.00%) |
May 24, 2002 | 22.75 | 22.92 | 22.13 | 22.27 | 1,870,761 | -0.48(-2.09%) |
May 23, 2002 | 22.25 | 22.95 | 22.25 | 22.74 | 2,484,797 | +0.55(+2.46%) |
May 22, 2002 | 22.04 | 22.52 | 21.54 | 22.20 | 3,206,207 | +0.18(+0.81%) |
May 21, 2002 | 22.29 | 22.33 | 21.64 | 22.02 | 3,762,820 | -0.07(-0.32%) |
May 20, 2002 | 21.97 | 22.44 | 21.89 | 22.09 | 2,189,542 | +0.10(+0.45%) |
May 17, 2002 | 22.23 | 22.53 | 21.77 | 21.99 | 3,508,709 | -0.12(-0.53%) |
May 16, 2002 | 21.85 | 22.12 | 21.62 | 22.11 | 2,425,255 | +0.25(+1.15%) |
May 15, 2002 | 22.01 | 22.28 | 21.63 | 21.86 | 3,129,160 | -0.20(-0.89%) |
May 14, 2002 | 22.21 | 22.65 | 21.85 | 22.05 | 4,867,905 | +0.18(+0.82%) |
May 13, 2002 | 21.64 | 22.42 | 21.63 | 21.87 | 2,729,541 | +0.28(+1.29%) |
May 10, 2002 | 22.14 | 22.82 | 21.54 | 21.60 | 2,448,224 | -0.41(-1.87%) |
May 09, 2002 | 23.10 | 23.13 | 21.84 | 22.01 | 4,494,488 | -1.18(-5.10%) |
May 08, 2002 | 23.01 | 23.54 | 23.01 | 23.19 | 5,445,925 | +0.32(+1.41%) |
May 07, 2002 | 21.88 | 23.00 | 21.87 | 22.87 | 3,949,806 | +0.83(+3.74%) |
May 06, 2002 | 22.33 | 22.42 | 21.75 | 22.04 | 4,066,102 | -0.23(-1.05%) |
May 03, 2002 | 23.58 | 23.59 | 21.50 | 22.28 | 13,369,400 | -1.27(-5.41%) |
May 02, 2002 | 23.37 | 24.30 | 22.99 | 23.55 | 8,432,365 | -1.21(-4.89%) |
May 01, 2002 | 24.37 | 24.79 | 23.79 | 24.76 | 2,786,295 | +0.37(+1.51%) |
Apr 30, 2002 | 23.72 | 24.65 | 23.71 | 24.39 | 3,493,545 | +0.61(+2.56%) |
Apr 29, 2002 | 24.39 | 24.39 | 23.65 | 23.78 | 2,383,888 | -0.56(-2.32%) |
Apr 26, 2002 | 24.85 | 25.00 | 24.13 | 24.35 | 2,499,849 | -0.24(-0.98%) |
Apr 25, 2002 | 24.96 | 25.23 | 24.04 | 24.59 | 3,328,412 | -0.57(-2.25%) |
Apr 24, 2002 | 25.41 | 25.82 | 24.84 | 25.16 | 3,144,659 | -0.24(-0.95%) |
Apr 23, 2002 | 24.71 | 25.44 | 24.62 | 25.40 | 2,776,037 | +0.55(+2.20%) |
Apr 22, 2002 | 25.36 | 25.47 | 24.70 | 24.85 | 1,556,552 | -0.59(-2.33%) |
Apr 19, 2002 | 25.57 | 25.65 | 25.01 | 25.44 | 2,836,247 | -0.04(-0.18%) |
Apr 18, 2002 | 26.19 | 26.50 | 25.31 | 25.49 | 2,829,223 | -0.77(-2.94%) |
Apr 17, 2002 | 26.41 | 26.67 | 25.42 | 26.26 | 2,983,651 | -0.06(-0.24%) |
Apr 16, 2002 | 24.93 | 26.35 | 24.93 | 26.32 | 3,645,744 | +1.63(+6.61%) |
Apr 15, 2002 | 25.12 | 25.59 | 24.58 | 24.69 | 3,127,711 | -0.52(-2.06%) |
Apr 12, 2002 | 24.55 | 25.25 | 24.31 | 25.21 | 1,886,371 | +0.68(+2.78%) |
Apr 11, 2002 | 24.73 | 24.91 | 24.40 | 24.53 | 1,773,421 | -0.31(-1.26%) |
Apr 10, 2002 | 24.99 | 25.27 | 24.68 | 24.84 | 2,165,347 | +0.14(+0.58%) |
Apr 09, 2002 | 24.94 | 25.09 | 24.66 | 24.70 | 1,597,584 | -0.13(-0.54%) |
Apr 08, 2002 | 24.69 | 24.93 | 24.45 | 24.83 | 1,467,128 | -0.02(-0.07%) |
Apr 05, 2002 | 24.93 | 25.44 | 24.81 | 24.85 | 2,108,704 | -0.02(-0.07%) |
Apr 04, 2002 | 24.39 | 24.93 | 23.09 | 24.87 | 5,065,707 | +0.46(+1.87%) |
Apr 03, 2002 | 24.08 | 24.63 | 24.03 | 24.41 | 3,611,513 | +0.37(+1.53%) |
Apr 02, 2002 | 25.28 | 25.59 | 24.00 | 24.04 | 2,974,731 | -1.35(-5.33%) |