Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.25 | 19.28 | 18.83 | 19.03 | 8,655,082 | -0.15(-0.77%) |
Jun 27, 2002 | 19.22 | 19.31 | 18.88 | 19.18 | 7,720,145 | -0.07(-0.38%) |
Jun 26, 2002 | 19.17 | 19.33 | 18.65 | 19.25 | 10,034,993 | -0.18(-0.93%) |
Jun 25, 2002 | 19.42 | 19.69 | 19.31 | 19.44 | 9,372,241 | -0.07(-0.38%) |
Jun 24, 2002 | 19.42 | 19.71 | 19.24 | 19.51 | 6,403,161 | +0.11(+0.55%) |
Jun 21, 2002 | 19.47 | 19.84 | 19.30 | 19.40 | 13,950,967 | -0.35(-1.76%) |
Jun 20, 2002 | 20.04 | 20.08 | 19.68 | 19.75 | 6,171,931 | -0.31(-1.53%) |
Jun 19, 2002 | 20.00 | 20.26 | 19.86 | 20.06 | 5,861,182 | +0.12(+0.60%) |
Jun 18, 2002 | 19.96 | 20.07 | 19.76 | 19.94 | 6,597,921 | -0.01(-0.07%) |
Jun 17, 2002 | 19.92 | 20.02 | 19.67 | 19.95 | 8,658,819 | +0.47(+2.40%) |
Jun 14, 2002 | 19.82 | 19.87 | 19.10 | 19.48 | 9,124,270 | -0.46(-2.32%) |
Jun 13, 2002 | 19.87 | 20.03 | 19.69 | 19.94 | 4,874,079 | +0.04(+0.20%) |
Jun 12, 2002 | 19.90 | 20.17 | 19.77 | 19.90 | 6,450,394 | -0.03(-0.17%) |
Jun 11, 2002 | 20.23 | 20.37 | 19.88 | 19.94 | 6,552,183 | -0.34(-1.68%) |
Jun 10, 2002 | 20.18 | 20.37 | 20.08 | 20.28 | 4,925,946 | +0.25(+1.27%) |
Jun 07, 2002 | 19.92 | 20.12 | 19.84 | 20.02 | 7,091,472 | -0.05(-0.23%) |
Jun 06, 2002 | 20.06 | 20.24 | 19.94 | 20.07 | 5,302,611 | +0.01(+0.03%) |
Jun 05, 2002 | 19.60 | 20.10 | 19.57 | 20.06 | 5,151,646 | +0.47(+2.42%) |
Jun 04, 2002 | 19.72 | 19.81 | 19.50 | 19.59 | 5,565,081 | -0.15(-0.75%) |
Jun 03, 2002 | 20.07 | 20.13 | 19.74 | 19.74 | 5,204,259 | -0.29(-1.47%) |
May 31, 2002 | 20.04 | 20.14 | 19.85 | 20.03 | 7,441,682 | +0.11(+0.57%) |
May 30, 2002 | 20.03 | 20.24 | 19.88 | 19.92 | 5,397,525 | -0.16(-0.80%) |
May 29, 2002 | 20.33 | 20.34 | 19.95 | 20.08 | 6,104,669 | -0.09(-0.46%) |
May 28, 2002 | 20.17 | 20.34 | 20.14 | 20.17 | 4,084,577 | -0.07(-0.36%) |
May 27, 2002 | 20.34 | 20.43 | 20.14 | 20.24 | 5,342,370 | +0.00(+0.00%) |
May 24, 2002 | 20.34 | 20.43 | 20.14 | 20.24 | 5,342,370 | -0.09(-0.46%) |
May 23, 2002 | 20.44 | 20.55 | 20.10 | 20.34 | 7,340,490 | -0.17(-0.82%) |
May 22, 2002 | 20.20 | 20.53 | 20.14 | 20.51 | 6,894,769 | +0.17(+0.82%) |
May 21, 2002 | 20.30 | 20.34 | 20.11 | 20.34 | 7,428,379 | +0.18(+0.90%) |
May 20, 2002 | 19.94 | 20.17 | 19.81 | 20.16 | 5,282,582 | +0.08(+0.40%) |
May 17, 2002 | 20.04 | 20.12 | 19.74 | 20.08 | 5,167,639 | +0.03(+0.13%) |
May 16, 2002 | 20.11 | 20.24 | 19.88 | 20.05 | 5,627,560 | -0.06(-0.30%) |
May 15, 2002 | 20.07 | 20.20 | 20.02 | 20.11 | 7,698,472 | +0.05(+0.27%) |
May 14, 2002 | 20.40 | 20.46 | 19.96 | 20.06 | 9,125,914 | -0.29(-1.41%) |
May 13, 2002 | 20.05 | 20.42 | 20.02 | 20.35 | 11,564,972 | +0.40(+2.01%) |
May 10, 2002 | 19.69 | 20.05 | 19.67 | 19.94 | 10,349,030 | +0.35(+1.81%) |
May 09, 2002 | 19.21 | 19.74 | 19.21 | 19.59 | 6,377,602 | +0.27(+1.38%) |
May 08, 2002 | 19.62 | 19.66 | 19.21 | 19.32 | 9,743,825 | -0.22(-1.13%) |
May 07, 2002 | 19.64 | 19.92 | 19.42 | 19.54 | 9,770,580 | +0.07(+0.38%) |
May 06, 2002 | 19.64 | 19.90 | 19.47 | 19.47 | 9,275,085 | -0.13(-0.65%) |
May 03, 2002 | 19.19 | 19.67 | 19.14 | 19.60 | 12,246,258 | +0.53(+2.77%) |
May 02, 2002 | 19.06 | 19.21 | 18.97 | 19.07 | 8,060,638 | +0.01(+0.07%) |
May 01, 2002 | 19.00 | 19.13 | 18.77 | 19.05 | 9,514,985 | +0.05(+0.28%) |
Apr 30, 2002 | 18.78 | 19.15 | 18.75 | 19.00 | 7,590,405 | +0.13(+0.67%) |
Apr 29, 2002 | 18.74 | 19.16 | 18.73 | 18.87 | 5,613,061 | -0.01(-0.07%) |
Apr 26, 2002 | 19.05 | 19.05 | 18.79 | 18.89 | 6,116,627 | -0.07(-0.35%) |
Apr 25, 2002 | 18.75 | 19.27 | 18.75 | 18.95 | 8,140,605 | -0.11(-0.60%) |
Apr 24, 2002 | 19.23 | 19.27 | 19.07 | 19.07 | 9,351,166 | -0.18(-0.94%) |
Apr 23, 2002 | 19.23 | 19.54 | 19.07 | 19.25 | 12,092,154 | +0.18(+0.95%) |
Apr 22, 2002 | 19.07 | 19.33 | 19.01 | 19.07 | 7,508,345 | -0.07(-0.35%) |
Apr 19, 2002 | 19.22 | 19.26 | 18.93 | 19.13 | 11,805,619 | -0.01(-0.07%) |
Apr 18, 2002 | 18.97 | 19.33 | 18.87 | 19.15 | 23,493,904 | +0.98(+5.38%) |
Apr 17, 2002 | 18.30 | 18.40 | 18.11 | 18.17 | 5,316,063 | -0.23(-1.24%) |
Apr 16, 2002 | 18.45 | 18.53 | 18.34 | 18.40 | 5,393,489 | +0.07(+0.36%) |
Apr 15, 2002 | 18.40 | 18.57 | 18.16 | 18.33 | 5,150,151 | -0.27(-1.44%) |
Apr 12, 2002 | 18.87 | 18.87 | 18.47 | 18.60 | 5,364,193 | +0.06(+0.32%) |
Apr 11, 2002 | 18.77 | 18.89 | 18.41 | 18.54 | 7,458,123 | -0.16(-0.86%) |
Apr 10, 2002 | 18.83 | 18.89 | 18.51 | 18.70 | 10,609,109 | -0.13(-0.71%) |
Apr 09, 2002 | 19.12 | 19.38 | 18.75 | 18.83 | 11,505,183 | -0.23(-1.19%) |
Apr 08, 2002 | 18.73 | 19.13 | 18.73 | 19.06 | 4,010,738 | +0.09(+0.49%) |
Apr 05, 2002 | 18.44 | 19.07 | 18.44 | 18.97 | 6,388,513 | +0.37(+2.02%) |
Apr 04, 2002 | 18.53 | 18.62 | 18.40 | 18.59 | 5,270,475 | +0.20(+1.09%) |
Apr 03, 2002 | 18.36 | 18.58 | 18.20 | 18.39 | 4,731,784 | -0.01(-0.04%) |
Apr 02, 2002 | 18.06 | 18.55 | 18.06 | 18.40 | 3,692,815 | +0.17(+0.92%) |