Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.94 | 17.96 | 16.52 | 16.70 | 1,368,658 | -0.22(-1.33%) |
Jun 27, 2002 | 15.48 | 17.25 | 15.47 | 16.92 | 1,178,493 | +1.36(+8.77%) |
Jun 26, 2002 | 13.78 | 15.60 | 13.78 | 15.56 | 730,728 | +1.16(+8.03%) |
Jun 25, 2002 | 15.59 | 15.81 | 13.86 | 14.40 | 392,590 | -1.05(-6.79%) |
Jun 21, 2002 | 16.20 | 16.22 | 15.68 | 15.45 | 598,502 | -0.36(-2.26%) |
Jun 20, 2002 | 15.35 | 16.26 | 14.64 | 15.81 | 1,501,124 | +0.00(+0.00%) |
Jun 19, 2002 | 18.55 | 18.55 | 15.31 | 15.81 | 1,321,537 | -2.90(-15.52%) |
Jun 18, 2002 | 19.05 | 19.89 | 18.78 | 18.71 | 547,174 | -0.55(-2.85%) |
Jun 17, 2002 | 19.34 | 19.73 | 18.68 | 19.26 | 469,522 | +0.12(+0.61%) |
Jun 14, 2002 | 18.93 | 19.44 | 17.48 | 19.14 | 503,540 | -0.40(-2.04%) |
Jun 12, 2002 | 19.47 | 19.80 | 18.24 | 19.54 | 493,923 | +0.14(+0.73%) |
Jun 11, 2002 | 21.42 | 21.47 | 19.30 | 19.40 | 320,467 | -1.46(-7.02%) |
Jun 10, 2002 | 21.23 | 21.56 | 20.31 | 20.86 | 400,884 | -0.32(-1.53%) |
Jun 07, 2002 | 20.62 | 21.50 | 19.61 | 21.19 | 652,474 | +0.12(+0.56%) |
Jun 06, 2002 | 21.61 | 21.79 | 20.80 | 21.07 | 318,544 | -0.62(-2.88%) |
Jun 05, 2002 | 22.68 | 22.94 | 21.50 | 21.69 | 783,138 | -3.85(-15.06%) |
May 31, 2002 | 25.67 | 26.94 | 25.33 | 25.54 | 291,738 | -1.85(-6.74%) |
May 28, 2002 | 26.79 | 27.49 | 26.62 | 27.39 | 183,313 | +0.71(+2.65%) |
May 27, 2002 | 28.12 | 28.12 | 26.45 | 26.68 | 708,610 | +0.00(+0.00%) |
May 24, 2002 | 28.12 | 28.12 | 26.45 | 26.68 | 708,610 | -1.98(-6.91%) |
May 23, 2002 | 29.87 | 29.87 | 27.98 | 28.66 | 435,624 | -1.25(-4.17%) |
May 22, 2002 | 29.84 | 30.50 | 28.75 | 29.91 | 377,925 | -0.19(-0.64%) |
May 21, 2002 | 31.11 | 31.35 | 29.52 | 30.10 | 267,216 | -0.68(-2.22%) |
May 20, 2002 | 31.61 | 31.82 | 30.46 | 30.78 | 261,807 | -0.91(-2.86%) |
May 17, 2002 | 32.28 | 32.83 | 31.09 | 31.69 | 272,625 | -0.17(-0.55%) |
May 16, 2002 | 31.61 | 31.95 | 30.62 | 31.86 | 218,894 | +0.10(+0.31%) |
May 15, 2002 | 31.47 | 32.61 | 30.61 | 31.76 | 647,305 | -0.06(-0.18%) |
May 14, 2002 | 30.61 | 32.34 | 30.61 | 31.82 | 747,557 | +1.66(+5.49%) |
May 13, 2002 | 28.88 | 30.28 | 28.10 | 30.16 | 319,265 | +1.86(+6.55%) |
May 10, 2002 | 29.74 | 29.82 | 27.94 | 28.31 | 333,209 | -1.54(-5.16%) |
May 09, 2002 | 29.37 | 30.57 | 29.32 | 29.85 | 441,394 | -0.16(-0.53%) |
May 08, 2002 | 27.17 | 30.26 | 27.12 | 30.01 | 681,444 | +3.33(+12.47%) |
May 07, 2002 | 26.75 | 27.16 | 26.04 | 26.68 | 476,253 | +0.09(+0.34%) |
May 06, 2002 | 25.93 | 27.29 | 25.93 | 26.59 | 376,723 | +0.38(+1.46%) |
May 03, 2002 | 26.59 | 27.12 | 25.46 | 26.21 | 359,774 | -0.42(-1.56%) |
May 02, 2002 | 27.66 | 27.87 | 26.45 | 26.62 | 385,739 | -1.08(-3.90%) |
May 01, 2002 | 28.20 | 28.42 | 26.42 | 27.70 | 616,052 | -0.49(-1.74%) |
Apr 30, 2002 | 25.95 | 28.45 | 25.95 | 28.19 | 571,456 | +2.40(+9.32%) |
Apr 29, 2002 | 26.02 | 26.60 | 25.34 | 25.79 | 290,897 | -0.04(-0.16%) |
Apr 26, 2002 | 27.86 | 28.86 | 25.75 | 25.83 | 470,964 | -1.76(-6.37%) |
Apr 25, 2002 | 28.30 | 28.53 | 27.16 | 27.59 | 280,439 | -0.76(-2.70%) |
Apr 24, 2002 | 29.08 | 29.82 | 28.28 | 28.35 | 233,438 | -0.85(-2.91%) |
Apr 23, 2002 | 29.87 | 30.30 | 28.71 | 29.20 | 274,669 | -0.95(-3.16%) |
Apr 22, 2002 | 29.82 | 30.22 | 28.47 | 30.16 | 269,380 | +0.46(+1.54%) |
Apr 19, 2002 | 29.32 | 30.15 | 28.83 | 29.70 | 271,784 | +0.57(+1.97%) |
Apr 18, 2002 | 31.05 | 31.05 | 29.05 | 29.13 | 514,719 | -2.28(-7.26%) |
Apr 17, 2002 | 31.45 | 32.39 | 31.21 | 31.40 | 909,834 | -0.25(-0.79%) |
Apr 16, 2002 | 29.39 | 32.00 | 29.39 | 31.65 | 1,159,260 | +2.75(+9.50%) |
Apr 15, 2002 | 28.22 | 28.95 | 27.58 | 28.91 | 291,017 | +0.70(+2.48%) |
Apr 12, 2002 | 27.25 | 28.21 | 26.83 | 28.21 | 202,425 | +1.23(+4.56%) |
Apr 11, 2002 | 28.16 | 28.16 | 26.90 | 26.98 | 131,745 | -1.22(-4.34%) |
Apr 10, 2002 | 27.54 | 28.21 | 26.83 | 28.20 | 280,439 | +0.92(+3.35%) |
Apr 09, 2002 | 26.66 | 27.62 | 26.35 | 27.29 | 610,042 | +0.67(+2.50%) |
Apr 08, 2002 | 25.58 | 26.66 | 24.57 | 26.62 | 399,562 | +0.78(+3.03%) |
Apr 05, 2002 | 26.62 | 26.99 | 25.64 | 25.84 | 66,954 | -0.87(-3.24%) |
Apr 04, 2002 | 26.83 | 27.03 | 26.05 | 26.70 | 162,157 | -0.14(-0.53%) |
Apr 03, 2002 | 27.57 | 27.65 | 26.83 | 26.85 | 50,967 | -0.45(-1.65%) |
Apr 02, 2002 | 27.73 | 27.73 | 26.95 | 27.30 | 193,530 | -0.53(-1.91%) |