Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.50 | 14.10 | 13.39 | 13.56 | 4,118,100 | +0.00(+0.00%) |
Jun 27, 2002 | 13.40 | 13.73 | 12.80 | 13.56 | 5,230,500 | +0.56(+4.31%) |
Jun 26, 2002 | 12.25 | 13.50 | 12.00 | 13.00 | 7,733,900 | -0.01(-0.08%) |
Jun 25, 2002 | 13.70 | 14.02 | 12.74 | 13.01 | 6,424,600 | -1.29(-9.02%) |
Jun 21, 2002 | 14.36 | 14.93 | 14.25 | 14.30 | 4,409,800 | -0.29(-1.99%) |
Jun 20, 2002 | 14.80 | 15.02 | 14.51 | 14.59 | 5,076,400 | -0.39(-2.60%) |
Jun 19, 2002 | 15.25 | 15.40 | 14.78 | 14.98 | 4,050,600 | -0.43(-2.79%) |
Jun 18, 2002 | 15.39 | 15.95 | 15.32 | 15.41 | 3,310,800 | -0.13(-0.84%) |
Jun 17, 2002 | 15.39 | 15.70 | 15.25 | 15.54 | 3,452,600 | +0.35(+2.30%) |
Jun 14, 2002 | 14.60 | 15.28 | 14.10 | 15.19 | 9,371,200 | -0.27(-1.75%) |
Jun 12, 2002 | 15.64 | 15.65 | 14.65 | 15.46 | 10,628,900 | -0.45(-2.83%) |
Jun 11, 2002 | 16.69 | 16.80 | 15.82 | 15.91 | 5,083,500 | -0.89(-5.30%) |
Jun 10, 2002 | 16.76 | 17.49 | 16.26 | 16.80 | 4,883,800 | +0.05(+0.30%) |
Jun 07, 2002 | 16.10 | 16.91 | 16.09 | 16.75 | 4,908,600 | -0.16(-0.95%) |
Jun 06, 2002 | 16.70 | 17.71 | 16.45 | 16.91 | 5,265,500 | +0.00(+0.00%) |
Jun 05, 2002 | 16.92 | 17.29 | 15.93 | 16.91 | 7,797,100 | +0.65(+4.00%) |
May 31, 2002 | 17.05 | 17.24 | 16.16 | 16.26 | 4,881,800 | -1.45(-8.19%) |
May 28, 2002 | 18.24 | 18.25 | 17.45 | 17.71 | 4,360,200 | -0.29(-1.61%) |
May 27, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,682,900 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 18.30 | 17.85 | 18.00 | 3,646,600 | -0.01(-0.06%) |
May 23, 2002 | 17.71 | 18.18 | 17.25 | 18.01 | 4,982,600 | +0.69(+3.98%) |
May 22, 2002 | 18.26 | 18.67 | 16.85 | 17.32 | 11,805,200 | -1.43(-7.63%) |
May 21, 2002 | 20.10 | 20.11 | 18.65 | 18.75 | 5,987,600 | -1.05(-5.30%) |
May 20, 2002 | 19.88 | 20.16 | 19.47 | 19.80 | 4,095,400 | -0.41(-2.03%) |
May 17, 2002 | 20.35 | 20.68 | 19.73 | 20.21 | 5,893,900 | +0.48(+2.43%) |
May 16, 2002 | 19.24 | 19.96 | 19.02 | 19.73 | 4,859,400 | +0.65(+3.41%) |
May 15, 2002 | 19.26 | 20.35 | 18.53 | 19.08 | 7,609,300 | -0.73(-3.69%) |
May 14, 2002 | 19.03 | 20.05 | 18.97 | 19.81 | 7,702,600 | +1.59(+8.73%) |
May 13, 2002 | 17.80 | 18.43 | 17.41 | 18.22 | 3,492,000 | +0.74(+4.23%) |
May 10, 2002 | 18.56 | 18.70 | 17.05 | 17.48 | 5,166,400 | -0.81(-4.43%) |
May 09, 2002 | 18.37 | 18.68 | 17.65 | 18.29 | 6,375,600 | -0.65(-3.43%) |
May 08, 2002 | 17.28 | 19.18 | 17.25 | 18.94 | 10,743,200 | +2.59(+15.84%) |
May 07, 2002 | 16.42 | 16.65 | 15.76 | 16.35 | 5,445,300 | +0.35(+2.19%) |
May 06, 2002 | 16.52 | 16.69 | 15.73 | 16.00 | 5,873,500 | -0.64(-3.85%) |
May 03, 2002 | 17.09 | 17.16 | 16.33 | 16.64 | 5,686,100 | -0.26(-1.54%) |
May 02, 2002 | 17.20 | 17.85 | 16.76 | 16.90 | 6,186,500 | -0.53(-3.04%) |
May 01, 2002 | 17.98 | 18.10 | 16.77 | 17.43 | 8,698,300 | -0.72(-3.97%) |
Apr 30, 2002 | 16.85 | 18.25 | 16.85 | 18.15 | 8,314,600 | +1.47(+8.81%) |
Apr 29, 2002 | 17.59 | 18.13 | 16.24 | 16.68 | 10,437,500 | -0.96(-5.44%) |
Apr 26, 2002 | 19.23 | 19.50 | 17.54 | 17.64 | 9,176,200 | -1.24(-6.57%) |
Apr 25, 2002 | 18.15 | 19.16 | 17.91 | 18.88 | 8,202,700 | +0.63(+3.45%) |
Apr 24, 2002 | 19.61 | 19.65 | 17.78 | 18.25 | 12,487,400 | +0.05(+0.27%) |
Apr 23, 2002 | 18.57 | 19.18 | 18.02 | 18.20 | 8,774,100 | -0.43(-2.31%) |
Apr 22, 2002 | 19.60 | 19.60 | 18.49 | 18.63 | 9,793,800 | -1.38(-6.90%) |
Apr 19, 2002 | 20.53 | 20.64 | 19.79 | 20.01 | 7,411,300 | -0.27(-1.33%) |
Apr 18, 2002 | 20.45 | 20.85 | 20.17 | 20.28 | 5,121,900 | -0.24(-1.17%) |
Apr 17, 2002 | 21.61 | 21.90 | 20.44 | 20.52 | 6,671,800 | -0.91(-4.25%) |
Apr 16, 2002 | 21.90 | 22.15 | 21.35 | 21.43 | 4,659,900 | +0.18(+0.85%) |
Apr 15, 2002 | 20.85 | 21.53 | 20.45 | 21.25 | 4,417,800 | +0.53(+2.56%) |
Apr 12, 2002 | 20.72 | 21.10 | 20.17 | 20.72 | 7,001,600 | +0.27(+1.32%) |
Apr 11, 2002 | 21.20 | 21.25 | 20.21 | 20.45 | 8,551,800 | -0.96(-4.48%) |
Apr 10, 2002 | 21.55 | 21.85 | 20.83 | 21.41 | 7,475,900 | +0.29(+1.37%) |
Apr 09, 2002 | 22.60 | 22.98 | 21.02 | 21.12 | 8,935,200 | -1.21(-5.42%) |
Apr 08, 2002 | 21.91 | 22.44 | 21.50 | 22.33 | 11,401,200 | +0.00(+0.00%) |
Apr 05, 2002 | 22.90 | 23.50 | 22.25 | 22.33 | 14,530,500 | +0.26(+1.18%) |
Apr 04, 2002 | 20.10 | 23.04 | 20.09 | 22.07 | 57,319,500 | -5.39(-19.63%) |
Apr 03, 2002 | 28.02 | 28.45 | 27.30 | 27.46 | 6,846,100 | -0.55(-1.96%) |
Apr 02, 2002 | 28.50 | 29.08 | 27.85 | 28.01 | 6,802,700 | -1.49(-5.05%) |