Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.66 | 17.54 | 16.52 | 17.54 | 1,990,927 | +1.05(+6.38%) |
Jun 27, 2002 | 16.75 | 16.99 | 16.05 | 16.49 | 1,909,178 | -0.07(-0.42%) |
Jun 26, 2002 | 16.75 | 17.00 | 16.14 | 16.56 | 2,329,893 | -0.96(-5.51%) |
Jun 25, 2002 | 18.33 | 18.37 | 17.45 | 17.52 | 1,426,553 | -0.39(-2.15%) |
Jun 21, 2002 | 18.02 | 18.50 | 18.02 | 17.91 | 2,201,512 | -0.44(-2.39%) |
Jun 20, 2002 | 18.73 | 18.73 | 18.20 | 18.35 | 1,604,303 | -0.38(-2.01%) |
Jun 19, 2002 | 19.34 | 19.44 | 18.68 | 18.73 | 1,464,976 | -0.83(-4.26%) |
Jun 18, 2002 | 19.43 | 19.80 | 19.30 | 19.56 | 1,093,174 | +0.04(+0.22%) |
Jun 17, 2002 | 18.99 | 19.70 | 18.99 | 19.52 | 1,640,673 | +0.61(+3.20%) |
Jun 14, 2002 | 19.52 | 19.60 | 18.64 | 18.91 | 2,152,828 | -1.35(-6.67%) |
Jun 12, 2002 | 21.44 | 21.44 | 20.16 | 20.26 | 1,719,116 | -1.24(-5.75%) |
Jun 11, 2002 | 22.06 | 22.24 | 21.50 | 21.50 | 1,299,313 | -0.52(-2.35%) |
Jun 10, 2002 | 21.66 | 22.18 | 21.38 | 22.01 | 1,563,713 | +0.35(+1.62%) |
Jun 07, 2002 | 21.50 | 21.85 | 21.38 | 21.66 | 1,355,978 | +0.17(+0.77%) |
Jun 06, 2002 | 21.84 | 21.86 | 21.30 | 21.50 | 666,188 | -0.25(-1.13%) |
Jun 05, 2002 | 21.38 | 22.01 | 21.37 | 21.74 | 994,209 | -1.28(-5.56%) |
May 31, 2002 | 22.67 | 23.43 | 22.61 | 23.02 | 834,816 | -0.18(-0.79%) |
May 28, 2002 | 23.42 | 23.84 | 23.11 | 23.21 | 784,992 | +0.01(+0.04%) |
May 27, 2002 | 23.37 | 23.90 | 23.20 | 23.20 | 773,590 | +0.00(+0.00%) |
May 24, 2002 | 23.37 | 23.90 | 23.20 | 23.20 | 773,590 | +0.06(+0.27%) |
May 23, 2002 | 22.85 | 23.24 | 22.77 | 23.14 | 785,106 | +0.47(+2.09%) |
May 22, 2002 | 22.77 | 23.02 | 22.45 | 22.66 | 908,356 | -0.19(-0.84%) |
May 21, 2002 | 23.11 | 23.65 | 22.71 | 22.86 | 1,340,358 | -0.14(-0.61%) |
May 20, 2002 | 23.42 | 23.43 | 22.50 | 23.00 | 1,802,802 | -0.87(-3.64%) |
May 17, 2002 | 23.82 | 24.09 | 23.73 | 23.87 | 859,558 | +0.03(+0.11%) |
May 16, 2002 | 24.03 | 24.37 | 23.68 | 23.84 | 1,002,190 | -0.25(-1.02%) |
May 15, 2002 | 23.08 | 24.30 | 23.04 | 24.08 | 2,109,274 | +1.02(+4.41%) |
May 14, 2002 | 22.85 | 23.15 | 22.72 | 23.07 | 1,244,472 | +0.44(+1.94%) |
May 13, 2002 | 22.31 | 23.05 | 22.11 | 22.63 | 1,872,351 | +0.54(+2.42%) |
May 10, 2002 | 22.80 | 22.80 | 21.93 | 22.09 | 1,458,478 | -0.71(-3.12%) |
May 09, 2002 | 23.33 | 23.33 | 22.80 | 22.80 | 988,622 | -0.51(-2.18%) |
May 08, 2002 | 23.20 | 23.48 | 22.80 | 23.31 | 2,169,132 | +0.30(+1.30%) |
May 07, 2002 | 23.66 | 23.73 | 23.01 | 23.01 | 1,392,691 | -0.56(-2.38%) |
May 06, 2002 | 23.68 | 24.27 | 23.57 | 23.58 | 1,162,723 | +0.04(+0.19%) |
May 03, 2002 | 24.02 | 24.21 | 23.36 | 23.53 | 1,721,054 | -0.49(-2.04%) |
May 02, 2002 | 24.51 | 24.58 | 23.85 | 24.02 | 1,666,669 | -0.63(-2.56%) |
May 01, 2002 | 24.35 | 24.99 | 23.87 | 24.65 | 1,062,732 | +0.35(+1.44%) |
Apr 30, 2002 | 24.65 | 24.65 | 24.00 | 24.30 | 1,005,497 | -0.21(-0.86%) |
Apr 29, 2002 | 24.82 | 25.28 | 24.42 | 24.51 | 3,135,408 | -0.28(-1.13%) |
Apr 26, 2002 | 25.26 | 25.52 | 24.65 | 24.80 | 1,174,010 | -0.18(-0.74%) |
Apr 25, 2002 | 24.96 | 25.22 | 24.47 | 24.98 | 1,729,377 | +0.03(+0.11%) |
Apr 24, 2002 | 25.74 | 25.88 | 24.86 | 24.95 | 1,796,418 | +0.12(+0.49%) |
Apr 23, 2002 | 24.78 | 25.08 | 23.68 | 24.83 | 2,519,842 | +0.18(+0.75%) |
Apr 22, 2002 | 25.46 | 25.46 | 24.30 | 24.65 | 1,568,502 | -0.85(-3.34%) |
Apr 19, 2002 | 25.84 | 26.18 | 25.17 | 25.50 | 1,086,333 | -0.25(-0.99%) |
Apr 18, 2002 | 26.49 | 26.63 | 25.13 | 25.75 | 2,841,820 | -0.53(-2.00%) |
Apr 17, 2002 | 26.05 | 26.36 | 26.02 | 26.28 | 2,382,568 | +0.29(+1.11%) |
Apr 16, 2002 | 26.31 | 26.44 | 25.74 | 25.99 | 1,455,627 | -0.33(-1.27%) |
Apr 15, 2002 | 27.21 | 27.51 | 26.01 | 26.32 | 1,896,865 | -0.95(-3.47%) |
Apr 12, 2002 | 26.05 | 27.30 | 26.01 | 27.27 | 2,177,113 | +1.57(+6.11%) |
Apr 11, 2002 | 26.44 | 26.62 | 25.66 | 25.70 | 2,005,635 | -0.31(-1.18%) |
Apr 10, 2002 | 25.74 | 26.17 | 25.35 | 26.01 | 1,900,171 | +0.26(+1.02%) |
Apr 09, 2002 | 25.42 | 25.95 | 25.18 | 25.74 | 1,619,923 | +0.20(+0.79%) |
Apr 08, 2002 | 25.22 | 25.68 | 24.91 | 25.54 | 1,318,239 | -0.43(-1.65%) |
Apr 05, 2002 | 26.24 | 26.52 | 25.79 | 25.97 | 1,498,383 | -0.18(-0.70%) |
Apr 04, 2002 | 25.65 | 26.23 | 25.22 | 26.15 | 3,040,662 | +0.51(+1.98%) |
Apr 03, 2002 | 26.44 | 26.83 | 25.44 | 25.65 | 3,250,221 | -0.75(-2.86%) |
Apr 02, 2002 | 26.60 | 27.14 | 26.36 | 26.40 | 2,368,088 | -1.62(-5.79%) |