Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.02 | 21.22 | 21.00 | 21.13 | 1,912,877 | -0.02(-0.12%) |
Jun 27, 2002 | 20.94 | 21.16 | 20.62 | 21.16 | 3,530,585 | +0.73(+3.57%) |
Jun 26, 2002 | 19.99 | 20.48 | 19.99 | 20.43 | 2,161,504 | +0.44(+2.21%) |
Jun 25, 2002 | 20.13 | 20.28 | 19.99 | 19.99 | 1,660,575 | -0.15(-0.73%) |
Jun 21, 2002 | 20.39 | 20.52 | 20.38 | 20.13 | 2,441,770 | +0.12(+0.61%) |
Jun 20, 2002 | 20.46 | 20.55 | 20.01 | 20.01 | 2,001,060 | -0.03(-0.15%) |
Jun 19, 2002 | 19.91 | 20.22 | 19.87 | 20.04 | 1,661,800 | -0.15(-0.73%) |
Jun 18, 2002 | 20.14 | 20.33 | 20.09 | 20.19 | 3,182,140 | -0.07(-0.36%) |
Jun 17, 2002 | 19.82 | 20.28 | 19.78 | 20.26 | 2,305,005 | +1.01(+5.24%) |
Jun 14, 2002 | 19.13 | 19.30 | 19.01 | 19.25 | 2,768,987 | -0.15(-0.76%) |
Jun 12, 2002 | 19.23 | 19.67 | 19.16 | 19.40 | 4,049,273 | +0.24(+1.23%) |
Jun 11, 2002 | 19.77 | 19.77 | 19.16 | 19.16 | 3,520,379 | -0.93(-4.61%) |
Jun 10, 2002 | 20.09 | 20.35 | 19.94 | 20.09 | 3,672,658 | +0.76(+3.95%) |
Jun 07, 2002 | 18.97 | 19.59 | 18.93 | 19.33 | 2,719,384 | +0.45(+2.36%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.76 | 18.88 | 2,841,656 | -0.68(-3.48%) |
Jun 05, 2002 | 19.47 | 19.59 | 19.38 | 19.56 | 2,233,356 | -0.40(-2.01%) |
May 31, 2002 | 19.89 | 20.26 | 19.83 | 19.96 | 4,127,045 | -1.21(-5.69%) |
May 28, 2002 | 21.09 | 21.29 | 21.05 | 21.17 | 3,841,880 | +0.33(+1.58%) |
May 27, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,239,006 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,239,006 | -1.89(-8.30%) |
May 23, 2002 | 23.01 | 23.02 | 22.44 | 22.73 | 3,287,674 | -0.76(-3.25%) |
May 22, 2002 | 23.35 | 23.50 | 23.24 | 23.49 | 1,092,693 | +0.29(+1.25%) |
May 21, 2002 | 23.31 | 23.37 | 23.15 | 23.20 | 1,539,936 | -0.09(-0.38%) |
May 20, 2002 | 23.26 | 23.51 | 23.21 | 23.29 | 1,649,552 | -0.08(-0.34%) |
May 17, 2002 | 23.22 | 23.37 | 23.10 | 23.37 | 2,064,951 | +0.01(+0.06%) |
May 16, 2002 | 23.44 | 23.49 | 23.28 | 23.35 | 2,246,216 | -0.21(-0.89%) |
May 15, 2002 | 23.61 | 23.75 | 23.49 | 23.56 | 1,403,987 | +0.08(+0.33%) |
May 14, 2002 | 23.51 | 23.57 | 23.23 | 23.49 | 1,224,151 | -0.09(-0.37%) |
May 13, 2002 | 23.49 | 23.63 | 23.38 | 23.57 | 1,247,422 | +0.37(+1.58%) |
May 10, 2002 | 23.54 | 23.54 | 23.16 | 23.21 | 884,075 | -0.10(-0.42%) |
May 09, 2002 | 23.39 | 23.49 | 23.22 | 23.30 | 1,216,802 | -0.23(-0.98%) |
May 08, 2002 | 23.44 | 23.54 | 23.29 | 23.53 | 1,325,398 | +0.39(+1.67%) |
May 07, 2002 | 23.16 | 23.21 | 23.01 | 23.15 | 1,250,483 | -0.06(-0.25%) |
May 06, 2002 | 23.20 | 23.39 | 23.04 | 23.21 | 1,317,029 | -0.09(-0.40%) |
May 03, 2002 | 23.54 | 23.58 | 23.20 | 23.30 | 1,355,405 | -0.09(-0.40%) |
May 02, 2002 | 23.51 | 23.68 | 23.35 | 23.39 | 1,174,956 | -0.25(-1.06%) |
May 01, 2002 | 23.51 | 23.66 | 23.34 | 23.64 | 3,694,704 | +0.10(+0.44%) |
Apr 30, 2002 | 23.68 | 23.72 | 23.51 | 23.54 | 3,915,978 | -0.24(-1.01%) |
Apr 29, 2002 | 23.96 | 24.07 | 23.76 | 23.78 | 1,606,481 | -0.18(-0.76%) |
Apr 26, 2002 | 24.47 | 24.48 | 23.86 | 23.96 | 2,146,806 | -0.13(-0.55%) |
Apr 25, 2002 | 23.76 | 24.15 | 23.71 | 24.09 | 2,417,683 | +0.42(+1.78%) |
Apr 24, 2002 | 23.90 | 23.91 | 23.57 | 23.67 | 4,327,090 | +0.60(+2.59%) |
Apr 23, 2002 | 23.23 | 23.39 | 23.03 | 23.07 | 2,133,130 | -0.02(-0.11%) |
Apr 22, 2002 | 22.95 | 23.10 | 22.89 | 23.10 | 1,873,480 | -0.02(-0.11%) |
Apr 19, 2002 | 23.15 | 23.26 | 23.03 | 23.12 | 1,322,336 | -0.22(-0.94%) |
Apr 18, 2002 | 23.32 | 23.40 | 23.15 | 23.34 | 2,915,346 | +0.35(+1.53%) |
Apr 17, 2002 | 22.90 | 23.12 | 22.88 | 22.99 | 1,776,315 | +0.05(+0.21%) |
Apr 16, 2002 | 22.78 | 23.02 | 22.70 | 22.94 | 2,032,903 | +0.05(+0.24%) |
Apr 15, 2002 | 22.87 | 23.03 | 22.69 | 22.89 | 1,349,893 | +0.23(+0.99%) |
Apr 12, 2002 | 22.67 | 22.76 | 22.63 | 22.66 | 852,027 | +0.07(+0.30%) |
Apr 11, 2002 | 23.00 | 23.05 | 22.59 | 22.59 | 1,258,853 | -0.65(-2.78%) |
Apr 10, 2002 | 23.03 | 23.25 | 23.03 | 23.24 | 1,502,377 | +0.56(+2.46%) |
Apr 09, 2002 | 22.78 | 22.88 | 22.62 | 22.68 | 1,495,028 | -0.10(-0.45%) |
Apr 08, 2002 | 22.79 | 22.98 | 22.61 | 22.78 | 1,387,657 | -0.00(-0.02%) |
Apr 05, 2002 | 22.96 | 23.10 | 22.76 | 22.79 | 2,410,947 | +0.41(+1.82%) |
Apr 04, 2002 | 22.47 | 22.51 | 22.29 | 22.38 | 1,944,925 | -0.24(-1.04%) |
Apr 03, 2002 | 22.86 | 22.92 | 22.44 | 22.62 | 2,015,757 | -0.44(-1.91%) |
Apr 02, 2002 | 23.34 | 23.37 | 23.02 | 23.06 | 2,184,162 | -0.16(-0.70%) |