Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.79 | 16.36 | 15.35 | 15.51 | 2,173,570 | -0.31(-1.96%) |
Jun 27, 2002 | 15.35 | 16.16 | 15.35 | 15.82 | 2,894,770 | +0.72(+4.80%) |
Jun 26, 2002 | 14.57 | 15.30 | 14.34 | 15.10 | 2,714,731 | +0.17(+1.14%) |
Jun 25, 2002 | 16.22 | 16.25 | 14.88 | 14.92 | 2,759,480 | +0.04(+0.25%) |
Jun 21, 2002 | 15.58 | 15.72 | 15.27 | 14.89 | 3,807,834 | -0.63(-4.06%) |
Jun 20, 2002 | 16.26 | 16.51 | 15.43 | 15.52 | 2,376,215 | -0.62(-3.85%) |
Jun 19, 2002 | 17.08 | 17.25 | 16.04 | 16.14 | 2,828,574 | -1.17(-6.78%) |
Jun 18, 2002 | 17.80 | 18.39 | 17.25 | 17.31 | 2,442,643 | -0.52(-2.90%) |
Jun 17, 2002 | 16.78 | 17.85 | 16.78 | 17.83 | 2,552,197 | +1.19(+7.15%) |
Jun 14, 2002 | 16.54 | 16.84 | 15.91 | 16.64 | 2,451,338 | -0.59(-3.45%) |
Jun 12, 2002 | 17.14 | 17.57 | 16.70 | 17.23 | 3,770,736 | +0.16(+0.96%) |
Jun 11, 2002 | 18.19 | 18.41 | 17.03 | 17.07 | 3,101,473 | -1.03(-5.67%) |
Jun 10, 2002 | 18.25 | 18.67 | 18.03 | 18.10 | 1,719,936 | -0.14(-0.76%) |
Jun 07, 2002 | 17.48 | 18.46 | 17.34 | 18.24 | 3,626,519 | -0.20(-1.08%) |
Jun 06, 2002 | 18.87 | 18.93 | 18.22 | 18.43 | 2,499,912 | -0.75(-3.91%) |
Jun 05, 2002 | 19.23 | 19.58 | 18.71 | 19.18 | 2,436,267 | -0.43(-2.20%) |
May 31, 2002 | 19.90 | 20.37 | 19.62 | 19.62 | 2,130,560 | -1.41(-6.73%) |
May 28, 2002 | 20.83 | 21.16 | 20.55 | 21.03 | 1,755,410 | +0.32(+1.54%) |
May 27, 2002 | 20.57 | 20.88 | 20.41 | 20.71 | 6,471,324 | +0.00(+0.00%) |
May 24, 2002 | 20.57 | 20.88 | 20.41 | 20.71 | 6,465,875 | -1.22(-5.55%) |
May 23, 2002 | 22.37 | 22.37 | 21.03 | 21.93 | 5,157,490 | -0.37(-1.66%) |
May 22, 2002 | 22.55 | 23.07 | 21.69 | 22.30 | 2,883,756 | -0.35(-1.53%) |
May 21, 2002 | 23.00 | 23.38 | 22.46 | 22.64 | 2,255,068 | -0.28(-1.20%) |
May 20, 2002 | 22.94 | 23.37 | 22.69 | 22.92 | 2,051,380 | -0.41(-1.74%) |
May 17, 2002 | 23.64 | 23.85 | 23.01 | 23.32 | 3,569,018 | -0.24(-1.03%) |
May 16, 2002 | 23.13 | 23.64 | 22.86 | 23.57 | 2,277,443 | +0.38(+1.64%) |
May 15, 2002 | 23.18 | 23.96 | 22.75 | 23.19 | 3,289,511 | -0.28(-1.18%) |
May 14, 2002 | 23.43 | 23.68 | 23.12 | 23.46 | 5,313,300 | +0.94(+4.17%) |
May 13, 2002 | 21.10 | 22.60 | 21.09 | 22.52 | 4,576,449 | +1.55(+7.40%) |
May 10, 2002 | 21.66 | 21.81 | 20.70 | 20.97 | 1,803,637 | -0.61(-2.84%) |
May 09, 2002 | 21.78 | 22.21 | 21.52 | 21.58 | 3,663,965 | -0.44(-2.00%) |
May 08, 2002 | 21.05 | 22.25 | 21.05 | 22.02 | 4,228,544 | +1.93(+9.62%) |
May 07, 2002 | 20.31 | 20.56 | 19.12 | 20.09 | 3,799,835 | -0.14(-0.68%) |
May 06, 2002 | 20.40 | 21.05 | 20.04 | 20.23 | 2,695,023 | -0.35(-1.68%) |
May 03, 2002 | 21.22 | 21.24 | 20.08 | 20.57 | 4,758,227 | -0.63(-2.97%) |
May 02, 2002 | 22.07 | 22.50 | 20.93 | 21.20 | 3,286,149 | -0.86(-3.91%) |
May 01, 2002 | 22.12 | 22.42 | 21.38 | 22.07 | 3,125,354 | -0.07(-0.31%) |
Apr 30, 2002 | 21.50 | 22.51 | 21.37 | 22.13 | 2,920,738 | +0.54(+2.52%) |
Apr 29, 2002 | 21.67 | 22.32 | 21.15 | 21.59 | 3,044,667 | -0.12(-0.56%) |
Apr 26, 2002 | 22.75 | 23.07 | 21.63 | 21.71 | 3,450,770 | -1.06(-4.66%) |
Apr 25, 2002 | 22.82 | 22.98 | 22.27 | 22.77 | 4,619,227 | +0.02(+0.08%) |
Apr 24, 2002 | 23.56 | 23.93 | 22.68 | 22.76 | 3,129,528 | -0.76(-3.23%) |
Apr 23, 2002 | 24.13 | 24.32 | 23.41 | 23.51 | 2,483,914 | -0.49(-2.05%) |
Apr 22, 2002 | 24.07 | 24.21 | 23.74 | 24.01 | 2,053,466 | -0.22(-0.89%) |
Apr 19, 2002 | 24.44 | 24.83 | 24.04 | 24.22 | 2,166,846 | -0.32(-1.30%) |
Apr 18, 2002 | 24.84 | 25.19 | 24.07 | 24.54 | 5,255,219 | -0.93(-3.66%) |
Apr 17, 2002 | 24.77 | 25.66 | 23.73 | 25.47 | 4,454,723 | +0.72(+2.89%) |
Apr 16, 2002 | 25.00 | 25.02 | 24.28 | 24.76 | 5,285,593 | +1.15(+4.86%) |
Apr 15, 2002 | 22.63 | 23.85 | 22.60 | 23.61 | 3,652,720 | +1.01(+4.47%) |
Apr 12, 2002 | 22.53 | 22.68 | 22.09 | 22.60 | 3,151,786 | +0.21(+0.92%) |
Apr 11, 2002 | 22.82 | 23.21 | 22.38 | 22.39 | 3,643,097 | -0.41(-1.78%) |
Apr 10, 2002 | 22.73 | 22.95 | 22.00 | 22.80 | 3,320,117 | +0.24(+1.07%) |
Apr 09, 2002 | 23.51 | 23.85 | 22.47 | 22.56 | 2,420,616 | -0.95(-4.04%) |
Apr 08, 2002 | 22.94 | 23.51 | 22.63 | 23.51 | 3,795,197 | -0.09(-0.40%) |
Apr 05, 2002 | 24.28 | 24.50 | 23.46 | 23.60 | 1,716,110 | -0.61(-2.53%) |
Apr 04, 2002 | 23.96 | 24.64 | 23.59 | 24.21 | 2,400,097 | +0.06(+0.25%) |
Apr 03, 2002 | 25.04 | 25.14 | 23.70 | 24.15 | 3,065,303 | -0.84(-3.35%) |
Apr 02, 2002 | 25.53 | 25.60 | 24.93 | 24.99 | 1,676,114 | -0.78(-3.01%) |