Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.31 | 18.34 | 17.92 | 18.11 | 9,097,904 | -0.14(-0.77%) |
Jun 27, 2002 | 18.29 | 18.37 | 17.96 | 18.25 | 8,115,132 | -0.07(-0.38%) |
Jun 26, 2002 | 18.23 | 18.39 | 17.74 | 18.32 | 10,548,415 | -0.17(-0.93%) |
Jun 25, 2002 | 18.48 | 18.73 | 18.37 | 18.49 | 9,851,755 | -0.07(-0.38%) |
Jun 24, 2002 | 18.48 | 18.75 | 18.30 | 18.56 | 6,730,767 | +0.10(+0.55%) |
Jun 21, 2002 | 18.52 | 18.87 | 18.36 | 18.46 | 14,664,743 | -0.33(-1.76%) |
Jun 20, 2002 | 19.06 | 19.11 | 18.72 | 18.79 | 6,487,706 | -0.29(-1.53%) |
Jun 19, 2002 | 19.02 | 19.27 | 18.90 | 19.08 | 6,161,058 | +0.11(+0.60%) |
Jun 18, 2002 | 18.99 | 19.09 | 18.80 | 18.97 | 6,935,492 | -0.01(-0.07%) |
Jun 17, 2002 | 18.95 | 19.04 | 18.71 | 18.98 | 9,101,831 | +0.45(+2.40%) |
Jun 14, 2002 | 18.85 | 18.90 | 18.17 | 18.53 | 9,591,096 | -0.44(-2.31%) |
Jun 13, 2002 | 18.90 | 19.06 | 18.73 | 18.97 | 5,123,453 | +0.04(+0.20%) |
Jun 12, 2002 | 18.93 | 19.19 | 18.81 | 18.93 | 6,780,416 | -0.03(-0.17%) |
Jun 11, 2002 | 19.25 | 19.37 | 18.91 | 18.97 | 6,887,414 | -0.32(-1.68%) |
Jun 10, 2002 | 19.20 | 19.37 | 19.10 | 19.29 | 5,177,972 | +0.24(+1.27%) |
Jun 07, 2002 | 18.95 | 19.14 | 18.88 | 19.05 | 7,454,294 | -0.04(-0.23%) |
Jun 06, 2002 | 19.09 | 19.25 | 18.97 | 19.09 | 5,573,909 | +0.01(+0.03%) |
Jun 05, 2002 | 18.65 | 19.13 | 18.62 | 19.09 | 5,415,220 | +0.45(+2.42%) |
Jun 04, 2002 | 18.76 | 18.85 | 18.55 | 18.64 | 5,849,808 | -0.14(-0.75%) |
Jun 03, 2002 | 19.09 | 19.15 | 18.78 | 18.78 | 5,470,526 | -0.28(-1.47%) |
May 31, 2002 | 19.06 | 19.16 | 18.88 | 19.06 | 7,822,421 | +0.11(+0.57%) |
May 30, 2002 | 19.06 | 19.25 | 18.91 | 18.95 | 5,673,679 | -0.15(-0.80%) |
May 29, 2002 | 19.34 | 19.35 | 18.98 | 19.10 | 6,417,003 | -0.09(-0.46%) |
May 28, 2002 | 19.19 | 19.35 | 19.16 | 19.19 | 4,293,557 | -0.07(-0.36%) |
May 27, 2002 | 19.35 | 19.44 | 19.16 | 19.26 | 5,615,703 | +0.00(+0.00%) |
May 24, 2002 | 19.35 | 19.44 | 19.16 | 19.26 | 5,615,703 | -0.09(-0.46%) |
May 23, 2002 | 19.44 | 19.55 | 19.13 | 19.35 | 7,716,053 | -0.16(-0.82%) |
May 22, 2002 | 19.22 | 19.53 | 19.16 | 19.51 | 7,247,527 | +0.16(+0.82%) |
May 21, 2002 | 19.31 | 19.35 | 19.13 | 19.35 | 7,808,438 | +0.17(+0.90%) |
May 20, 2002 | 18.97 | 19.19 | 18.85 | 19.18 | 5,552,855 | +0.08(+0.40%) |
May 17, 2002 | 19.06 | 19.14 | 18.78 | 19.10 | 5,432,032 | +0.03(+0.13%) |
May 16, 2002 | 19.13 | 19.26 | 18.91 | 19.07 | 5,915,483 | -0.06(-0.30%) |
May 15, 2002 | 19.09 | 19.21 | 19.04 | 19.13 | 8,092,350 | +0.05(+0.27%) |
May 14, 2002 | 19.41 | 19.46 | 18.99 | 19.08 | 9,592,824 | -0.27(-1.41%) |
May 13, 2002 | 19.07 | 19.42 | 19.04 | 19.35 | 12,156,672 | +0.38(+2.01%) |
May 10, 2002 | 18.73 | 19.07 | 18.71 | 18.97 | 10,878,519 | +0.34(+1.81%) |
May 09, 2002 | 18.27 | 18.78 | 18.27 | 18.64 | 6,703,900 | +0.25(+1.39%) |
May 08, 2002 | 18.66 | 18.71 | 18.27 | 18.38 | 10,242,349 | -0.21(-1.13%) |
May 07, 2002 | 18.68 | 18.95 | 18.47 | 18.59 | 10,270,473 | +0.07(+0.38%) |
May 06, 2002 | 18.68 | 18.93 | 18.52 | 18.52 | 9,749,628 | -0.12(-0.65%) |
May 03, 2002 | 18.25 | 18.71 | 18.21 | 18.64 | 12,872,815 | +0.50(+2.77%) |
May 02, 2002 | 18.13 | 18.28 | 18.05 | 18.14 | 8,473,046 | +0.01(+0.07%) |
May 01, 2002 | 18.08 | 18.20 | 17.86 | 18.13 | 10,001,802 | +0.05(+0.28%) |
Apr 30, 2002 | 17.87 | 18.22 | 17.83 | 18.08 | 7,978,754 | +0.12(+0.67%) |
Apr 29, 2002 | 17.83 | 18.23 | 17.82 | 17.95 | 5,900,243 | -0.01(-0.07%) |
Apr 26, 2002 | 18.12 | 18.13 | 17.88 | 17.97 | 6,429,572 | -0.06(-0.35%) |
Apr 25, 2002 | 17.84 | 18.33 | 17.83 | 18.03 | 8,557,104 | -0.11(-0.60%) |
Apr 24, 2002 | 18.30 | 18.33 | 18.14 | 18.14 | 9,829,601 | -0.17(-0.94%) |
Apr 23, 2002 | 18.30 | 18.58 | 18.14 | 18.31 | 12,710,826 | +0.17(+0.95%) |
Apr 22, 2002 | 18.14 | 18.39 | 18.08 | 18.14 | 7,892,496 | -0.06(-0.35%) |
Apr 19, 2002 | 18.29 | 18.32 | 18.01 | 18.20 | 12,409,632 | -0.01(-0.07%) |
Apr 18, 2002 | 18.04 | 18.39 | 17.95 | 18.22 | 24,695,926 | +0.93(+5.38%) |
Apr 17, 2002 | 17.41 | 17.50 | 17.23 | 17.29 | 5,588,050 | -0.22(-1.24%) |
Apr 16, 2002 | 17.55 | 17.62 | 17.45 | 17.50 | 5,669,437 | +0.06(+0.37%) |
Apr 15, 2002 | 17.50 | 17.66 | 17.28 | 17.44 | 5,413,649 | -0.25(-1.44%) |
Apr 12, 2002 | 17.95 | 17.95 | 17.57 | 17.69 | 5,638,642 | +0.06(+0.32%) |
Apr 11, 2002 | 17.85 | 17.97 | 17.52 | 17.64 | 7,839,704 | -0.15(-0.86%) |
Apr 10, 2002 | 17.92 | 17.97 | 17.60 | 17.79 | 11,151,904 | -0.13(-0.71%) |
Apr 09, 2002 | 18.19 | 18.44 | 17.83 | 17.92 | 12,093,825 | -0.22(-1.19%) |
Apr 08, 2002 | 17.82 | 18.20 | 17.82 | 18.13 | 4,215,940 | +0.09(+0.49%) |
Apr 05, 2002 | 17.54 | 18.14 | 17.54 | 18.04 | 6,715,370 | +0.36(+2.01%) |
Apr 04, 2002 | 17.63 | 17.71 | 17.50 | 17.69 | 5,540,129 | +0.19(+1.09%) |
Apr 03, 2002 | 17.47 | 17.67 | 17.32 | 17.50 | 4,973,876 | -0.01(-0.04%) |
Apr 02, 2002 | 17.18 | 17.65 | 17.18 | 17.50 | 3,881,751 | +0.16(+0.92%) |