Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.42 | 15.72 | 15.14 | 15.20 | 3,554,147 | -0.37(-2.39%) |
Jun 27, 2002 | 14.94 | 15.75 | 14.91 | 15.58 | 2,202,423 | +0.66(+4.44%) |
Jun 26, 2002 | 14.79 | 15.04 | 14.40 | 14.91 | 3,649,655 | -0.23(-1.49%) |
Jun 25, 2002 | 15.88 | 16.00 | 15.12 | 15.14 | 3,026,213 | -0.26(-1.71%) |
Jun 21, 2002 | 15.43 | 15.55 | 15.13 | 15.40 | 15,554 | -0.03(-0.17%) |
Jun 20, 2002 | 15.56 | 15.91 | 15.29 | 15.43 | 77,774 | -0.19(-1.23%) |
Jun 19, 2002 | 15.89 | 16.06 | 15.33 | 15.62 | 4,406,402 | -0.62(-3.84%) |
Jun 18, 2002 | 16.26 | 16.70 | 15.93 | 16.25 | 575,532 | +0.04(+0.24%) |
Jun 17, 2002 | 15.40 | 16.44 | 15.33 | 16.21 | 4,848,940 | +1.10(+7.28%) |
Jun 14, 2002 | 14.95 | 15.38 | 14.79 | 15.11 | 3,359,866 | -0.75(-4.74%) |
Jun 12, 2002 | 16.24 | 16.52 | 15.56 | 15.86 | 3,784,982 | -0.38(-2.34%) |
Jun 11, 2002 | 15.92 | 16.71 | 15.92 | 16.24 | 7,763,469 | +0.34(+2.14%) |
Jun 10, 2002 | 15.24 | 16.22 | 14.99 | 15.90 | 15,554 | +0.66(+4.35%) |
Jun 07, 2002 | 15.27 | 15.52 | 15.12 | 15.24 | 653,307 | -0.60(-3.78%) |
Jun 06, 2002 | 15.78 | 16.64 | 15.59 | 15.83 | 2,460,791 | -0.30(-1.87%) |
Jun 05, 2002 | 16.30 | 16.42 | 15.75 | 16.14 | 3,230,916 | -0.82(-4.82%) |
May 31, 2002 | 16.80 | 17.24 | 16.71 | 16.95 | 357,763 | -0.50(-2.84%) |
May 28, 2002 | 17.58 | 17.93 | 17.30 | 17.45 | 2,063,206 | -0.10(-0.59%) |
May 27, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | +0.00(+0.00%) |
May 24, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | -0.34(-1.90%) |
May 23, 2002 | 18.07 | 18.19 | 17.60 | 17.89 | 93,329 | -0.18(-1.00%) |
May 22, 2002 | 18.35 | 18.61 | 17.81 | 18.07 | 4,157,212 | -0.28(-1.51%) |
May 21, 2002 | 18.97 | 19.28 | 18.17 | 18.35 | 77,774 | -0.55(-2.93%) |
May 20, 2002 | 19.03 | 19.12 | 18.78 | 18.90 | 77,774 | -0.39(-2.03%) |
May 17, 2002 | 19.09 | 19.31 | 18.32 | 19.29 | 5,695,595 | +0.26(+1.39%) |
May 16, 2002 | 19.13 | 19.16 | 18.80 | 19.03 | 124,439 | -0.10(-0.50%) |
May 15, 2002 | 19.29 | 19.70 | 19.11 | 19.13 | 62,219 | -0.84(-4.19%) |
May 14, 2002 | 19.48 | 20.09 | 19.16 | 19.96 | 217,769 | +1.67(+9.10%) |
May 13, 2002 | 17.97 | 18.62 | 17.81 | 18.30 | 62,219 | +0.33(+1.82%) |
May 10, 2002 | 18.48 | 18.61 | 17.63 | 17.97 | 39,898,412 | -0.51(-2.75%) |
May 09, 2002 | 19.13 | 19.34 | 18.43 | 18.48 | 46,664 | -0.84(-4.33%) |
May 08, 2002 | 18.52 | 19.67 | 18.48 | 19.31 | 3,696,164 | +1.43(+8.02%) |
May 07, 2002 | 18.26 | 18.32 | 17.85 | 17.88 | 108,884 | -0.03(-0.14%) |
May 06, 2002 | 18.18 | 18.76 | 17.90 | 17.90 | 2,767,223 | -0.42(-2.31%) |
May 03, 2002 | 18.64 | 18.70 | 18.23 | 18.33 | 3,885,623 | -0.38(-2.03%) |
May 02, 2002 | 19.42 | 19.42 | 18.64 | 18.71 | 4,406,869 | -0.86(-4.40%) |
May 01, 2002 | 19.29 | 19.83 | 18.64 | 19.57 | 3,836,158 | +0.25(+1.30%) |
Apr 30, 2002 | 19.19 | 19.64 | 18.96 | 19.32 | 2,859,619 | +0.26(+1.35%) |
Apr 29, 2002 | 19.13 | 19.60 | 18.89 | 19.06 | 4,472,044 | -0.20(-1.03%) |
Apr 26, 2002 | 19.93 | 20.06 | 19.16 | 19.26 | 2,731,135 | -0.64(-3.20%) |
Apr 25, 2002 | 19.87 | 20.07 | 19.25 | 19.90 | 3,824,492 | -0.12(-0.58%) |
Apr 24, 2002 | 20.93 | 21.08 | 20.00 | 20.01 | 4,455,556 | -0.76(-3.65%) |
Apr 23, 2002 | 21.70 | 22.05 | 20.76 | 20.77 | 8,950,000 | -0.93(-4.27%) |
Apr 22, 2002 | 22.22 | 22.28 | 21.34 | 21.70 | 3,194,206 | -0.80(-3.57%) |
Apr 19, 2002 | 22.50 | 22.67 | 22.39 | 22.50 | 4,135,124 | +0.26(+1.16%) |
Apr 18, 2002 | 22.28 | 22.34 | 21.55 | 22.24 | 4,215,077 | -0.24(-1.06%) |
Apr 17, 2002 | 22.02 | 22.51 | 21.83 | 22.48 | 4,793,876 | +0.69(+3.16%) |
Apr 16, 2002 | 21.18 | 21.86 | 21.09 | 21.79 | 10,410,453 | +0.94(+4.50%) |
Apr 15, 2002 | 20.80 | 21.09 | 20.54 | 20.86 | 2,678,871 | +0.06(+0.28%) |
Apr 12, 2002 | 20.71 | 20.99 | 20.50 | 20.80 | 3,544,192 | +0.13(+0.62%) |
Apr 11, 2002 | 21.02 | 21.15 | 20.57 | 20.67 | 5,282,301 | -0.66(-3.10%) |
Apr 10, 2002 | 21.22 | 21.48 | 21.09 | 21.33 | 5,782,081 | +0.24(+1.16%) |
Apr 09, 2002 | 21.91 | 22.13 | 20.94 | 21.09 | 3,265,759 | -0.90(-4.09%) |
Apr 08, 2002 | 21.38 | 22.26 | 21.15 | 21.99 | 3,117,053 | +0.20(+0.91%) |
Apr 05, 2002 | 22.02 | 22.33 | 21.67 | 21.79 | 1,614,913 | -0.16(-0.73%) |
Apr 04, 2002 | 22.64 | 22.78 | 21.85 | 21.95 | 3,271,047 | -0.59(-2.60%) |
Apr 03, 2002 | 23.47 | 23.75 | 22.25 | 22.53 | 4,658,703 | -0.42(-1.82%) |
Apr 02, 2002 | 23.40 | 23.45 | 22.73 | 22.95 | 7,587,387 | -0.53(-2.27%) |