Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.51 | 15.77 | 14.42 | 15.23 | 1,539,377 | +0.71(+4.88%) |
Jun 27, 2002 | 15.76 | 16.25 | 14.26 | 14.52 | 1,883,415 | -1.24(-7.87%) |
Jun 26, 2002 | 15.18 | 16.00 | 14.09 | 15.77 | 1,737,155 | +0.33(+2.11%) |
Jun 25, 2002 | 17.05 | 17.07 | 15.16 | 15.44 | 1,736,150 | -2.15(-12.22%) |
Jun 21, 2002 | 19.14 | 19.50 | 17.48 | 17.59 | 1,878,389 | -2.87(-14.04%) |
Jun 20, 2002 | 20.89 | 21.03 | 20.30 | 20.46 | 566,319 | -0.51(-2.43%) |
Jun 19, 2002 | 20.73 | 21.26 | 20.43 | 20.97 | 718,233 | +0.20(+0.96%) |
Jun 18, 2002 | 20.49 | 21.35 | 20.21 | 20.77 | 805,060 | -0.06(-0.30%) |
Jun 17, 2002 | 19.74 | 21.25 | 19.74 | 20.83 | 936,870 | +0.99(+4.97%) |
Jun 14, 2002 | 19.60 | 19.89 | 18.65 | 19.85 | 623,868 | +1.02(+5.41%) |
Jun 12, 2002 | 19.14 | 19.53 | 18.30 | 18.83 | 917,519 | -0.30(-1.58%) |
Jun 11, 2002 | 19.54 | 19.86 | 19.07 | 19.13 | 713,835 | -0.40(-2.04%) |
Jun 10, 2002 | 19.50 | 20.17 | 19.37 | 19.53 | 534,151 | +0.03(+0.16%) |
Jun 07, 2002 | 19.69 | 19.72 | 19.18 | 19.50 | 726,778 | -0.22(-1.13%) |
Jun 06, 2002 | 20.02 | 20.57 | 19.67 | 19.72 | 434,257 | -0.29(-1.47%) |
Jun 05, 2002 | 20.45 | 20.60 | 19.62 | 20.02 | 717,731 | -1.10(-5.20%) |
May 31, 2002 | 21.61 | 21.99 | 21.00 | 21.11 | 633,040 | -0.06(-0.30%) |
May 28, 2002 | 22.40 | 22.40 | 21.09 | 21.18 | 683,804 | -1.03(-4.66%) |
May 27, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 339,891 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 337,504 | +0.12(+0.54%) |
May 23, 2002 | 21.54 | 22.26 | 21.32 | 22.09 | 497,335 | +0.61(+2.85%) |
May 22, 2002 | 21.29 | 21.80 | 21.09 | 21.48 | 644,852 | +0.26(+1.24%) |
May 21, 2002 | 22.98 | 22.99 | 21.11 | 21.22 | 612,308 | -1.35(-5.96%) |
May 20, 2002 | 22.76 | 23.20 | 22.47 | 22.56 | 708,181 | -0.19(-0.84%) |
May 17, 2002 | 21.73 | 22.84 | 21.73 | 22.75 | 682,548 | +1.11(+5.15%) |
May 16, 2002 | 22.08 | 22.33 | 21.53 | 21.64 | 680,789 | -0.37(-1.70%) |
May 15, 2002 | 21.38 | 22.74 | 20.92 | 22.01 | 396,435 | +0.59(+2.75%) |
May 14, 2002 | 20.90 | 21.64 | 20.21 | 21.42 | 1,428,300 | +0.72(+3.46%) |
May 13, 2002 | 20.16 | 21.57 | 19.74 | 20.71 | 4,041,635 | -1.73(-7.73%) |
May 10, 2002 | 22.93 | 23.04 | 21.99 | 22.44 | 1,015,780 | -0.49(-2.12%) |
May 09, 2002 | 23.68 | 23.79 | 22.30 | 22.93 | 1,902,138 | -0.95(-4.00%) |
May 08, 2002 | 21.77 | 23.96 | 21.77 | 23.88 | 1,062,523 | +2.20(+10.13%) |
May 07, 2002 | 21.09 | 21.84 | 21.09 | 21.69 | 1,076,596 | +0.57(+2.68%) |
May 06, 2002 | 21.38 | 21.52 | 20.91 | 21.12 | 653,899 | -0.38(-1.78%) |
May 03, 2002 | 21.59 | 21.81 | 20.93 | 21.50 | 693,103 | -0.02(-0.07%) |
May 02, 2002 | 22.08 | 22.39 | 21.33 | 21.52 | 716,725 | -0.37(-1.67%) |
May 01, 2002 | 21.00 | 22.05 | 20.80 | 21.89 | 696,747 | +1.02(+4.88%) |
Apr 30, 2002 | 20.96 | 22.01 | 20.77 | 20.87 | 1,280,783 | +0.21(+1.00%) |
Apr 29, 2002 | 20.80 | 20.87 | 20.21 | 20.66 | 657,794 | +0.27(+1.33%) |
Apr 26, 2002 | 21.01 | 21.15 | 20.34 | 20.39 | 622,611 | -0.62(-2.95%) |
Apr 25, 2002 | 20.85 | 21.01 | 20.49 | 21.01 | 561,669 | +0.06(+0.30%) |
Apr 24, 2002 | 20.54 | 21.29 | 20.41 | 20.95 | 1,009,372 | +0.55(+2.69%) |
Apr 23, 2002 | 20.37 | 20.83 | 20.29 | 20.40 | 777,542 | +0.18(+0.91%) |
Apr 22, 2002 | 20.72 | 20.84 | 20.07 | 20.21 | 915,634 | -0.48(-2.31%) |
Apr 19, 2002 | 19.89 | 20.85 | 19.62 | 20.69 | 1,806,767 | +0.89(+4.50%) |
Apr 18, 2002 | 21.09 | 21.09 | 19.62 | 19.80 | 1,450,038 | -1.41(-6.64%) |
Apr 17, 2002 | 21.34 | 21.77 | 21.09 | 21.21 | 1,606,476 | +0.17(+0.79%) |
Apr 16, 2002 | 20.39 | 21.15 | 19.82 | 21.04 | 2,622,508 | +1.38(+7.00%) |
Apr 15, 2002 | 19.91 | 20.18 | 19.41 | 19.67 | 833,457 | +0.34(+1.77%) |
Apr 12, 2002 | 19.82 | 20.43 | 19.28 | 19.32 | 1,044,178 | -0.42(-2.14%) |
Apr 11, 2002 | 20.57 | 20.81 | 19.59 | 19.75 | 758,191 | -0.95(-4.57%) |
Apr 10, 2002 | 20.69 | 20.74 | 20.37 | 20.69 | 1,170,710 | +0.06(+0.31%) |
Apr 09, 2002 | 20.02 | 21.07 | 20.00 | 20.63 | 1,771,835 | +0.66(+3.31%) |
Apr 08, 2002 | 19.57 | 20.29 | 19.20 | 19.97 | 1,448,027 | +0.43(+2.20%) |
Apr 05, 2002 | 20.57 | 20.73 | 19.53 | 19.54 | 2,583,304 | -0.98(-4.77%) |
Apr 04, 2002 | 20.73 | 20.87 | 20.22 | 20.52 | 785,709 | -0.45(-2.16%) |
Apr 03, 2002 | 21.48 | 21.57 | 20.65 | 20.97 | 1,637,386 | -0.06(-0.30%) |
Apr 02, 2002 | 21.32 | 22.20 | 20.85 | 21.03 | 1,427,043 | -0.59(-2.72%) |