Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.30 | 21.60 | 20.96 | 20.96 | 4,751,443 | -0.47(-2.21%) |
Jun 27, 2002 | 20.52 | 21.45 | 20.51 | 21.43 | 5,795,955 | +0.93(+4.56%) |
Jun 26, 2002 | 20.75 | 20.76 | 20.39 | 20.50 | 5,029,045 | -0.29(-1.41%) |
Jun 25, 2002 | 21.52 | 21.86 | 20.76 | 20.79 | 8,405,000 | -0.79(-3.64%) |
Jun 21, 2002 | 21.64 | 21.77 | 21.46 | 21.58 | 5,665,056 | -0.21(-0.97%) |
Jun 20, 2002 | 22.25 | 22.37 | 21.72 | 21.79 | 4,881,150 | -0.43(-1.92%) |
Jun 19, 2002 | 21.75 | 22.64 | 21.67 | 22.22 | 10,039,008 | +0.47(+2.16%) |
Jun 18, 2002 | 21.14 | 21.76 | 21.13 | 21.75 | 5,087,786 | +0.61(+2.90%) |
Jun 17, 2002 | 20.48 | 21.14 | 20.48 | 21.14 | 2,854,444 | +0.66(+3.21%) |
Jun 14, 2002 | 20.68 | 20.83 | 20.25 | 20.48 | 2,199,648 | +0.06(+0.27%) |
Jun 12, 2002 | 20.17 | 20.46 | 20.13 | 20.42 | 3,079,865 | +0.29(+1.46%) |
Jun 11, 2002 | 20.23 | 20.23 | 20.03 | 20.13 | 2,499,315 | -0.11(-0.54%) |
Jun 10, 2002 | 19.66 | 20.37 | 19.47 | 20.24 | 20,782,904 | +0.50(+2.56%) |
Jun 07, 2002 | 19.95 | 19.96 | 19.66 | 19.73 | 3,331,526 | -0.22(-1.10%) |
Jun 06, 2002 | 20.20 | 20.21 | 19.89 | 19.95 | 3,514,905 | -0.25(-1.25%) |
Jun 05, 2002 | 20.00 | 20.25 | 19.95 | 20.21 | 3,312,741 | -0.14(-0.67%) |
May 31, 2002 | 20.63 | 20.71 | 20.34 | 20.34 | 1,872,548 | +0.16(+0.78%) |
May 28, 2002 | 20.33 | 20.41 | 20.06 | 20.18 | 2,220,818 | -0.04(-0.18%) |
May 27, 2002 | 20.63 | 20.63 | 20.12 | 20.22 | 2,256,600 | +0.00(+0.00%) |
May 24, 2002 | 20.63 | 20.63 | 20.12 | 20.22 | 2,256,600 | -0.36(-1.77%) |
May 23, 2002 | 20.85 | 20.86 | 20.25 | 20.59 | 2,535,991 | -0.29(-1.38%) |
May 22, 2002 | 20.80 | 20.89 | 20.70 | 20.87 | 1,868,076 | +0.07(+0.35%) |
May 21, 2002 | 20.67 | 20.96 | 20.64 | 20.80 | 1,375,488 | +0.17(+0.81%) |
May 20, 2002 | 20.63 | 20.85 | 20.52 | 20.63 | 2,853,549 | +0.03(+0.14%) |
May 17, 2002 | 20.65 | 20.81 | 20.42 | 20.60 | 1,924,431 | -0.05(-0.22%) |
May 16, 2002 | 20.43 | 20.76 | 20.43 | 20.65 | 1,664,719 | +0.22(+1.07%) |
May 15, 2002 | 20.71 | 20.71 | 20.29 | 20.43 | 2,521,679 | -0.29(-1.41%) |
May 14, 2002 | 20.92 | 21.16 | 20.72 | 20.72 | 2,955,824 | -0.16(-0.75%) |
May 13, 2002 | 20.25 | 20.96 | 20.23 | 20.88 | 4,512,305 | +0.63(+3.12%) |
May 10, 2002 | 20.42 | 20.65 | 20.21 | 20.25 | 2,299,239 | -0.17(-0.85%) |
May 09, 2002 | 20.35 | 20.77 | 20.33 | 20.42 | 3,432,906 | +0.03(+0.13%) |
May 08, 2002 | 20.16 | 20.41 | 20.05 | 20.39 | 2,603,677 | +0.36(+1.79%) |
May 07, 2002 | 20.18 | 20.32 | 19.97 | 20.03 | 4,027,768 | -0.03(-0.13%) |
May 06, 2002 | 20.46 | 20.46 | 19.87 | 20.06 | 4,805,115 | -0.46(-2.25%) |
May 03, 2002 | 20.71 | 20.73 | 20.10 | 20.52 | 6,846,431 | -0.17(-0.83%) |
May 02, 2002 | 20.84 | 21.13 | 20.69 | 20.69 | 6,574,494 | -0.21(-1.03%) |
May 01, 2002 | 20.29 | 20.93 | 20.25 | 20.91 | 5,990,366 | +0.67(+3.33%) |
Apr 30, 2002 | 19.95 | 20.47 | 19.92 | 20.23 | 7,733,506 | +0.78(+4.03%) |
Apr 29, 2002 | 19.52 | 19.84 | 19.42 | 19.45 | 2,682,694 | -0.11(-0.55%) |
Apr 26, 2002 | 19.60 | 19.66 | 19.34 | 19.56 | 1,997,782 | -0.03(-0.15%) |
Apr 25, 2002 | 19.49 | 19.62 | 19.28 | 19.59 | 3,957,697 | +0.05(+0.27%) |
Apr 24, 2002 | 19.54 | 19.80 | 19.29 | 19.53 | 4,399,595 | -0.15(-0.78%) |
Apr 23, 2002 | 19.15 | 19.69 | 19.03 | 19.69 | 4,149,126 | +0.54(+2.84%) |
Apr 22, 2002 | 18.91 | 19.38 | 18.90 | 19.14 | 4,663,481 | +0.32(+1.71%) |
Apr 19, 2002 | 19.10 | 19.10 | 18.66 | 18.82 | 3,350,908 | -0.28(-1.46%) |
Apr 18, 2002 | 19.10 | 19.23 | 18.91 | 19.10 | 4,085,913 | +0.00(+0.02%) |
Apr 17, 2002 | 19.54 | 19.54 | 19.03 | 19.10 | 6,120,670 | -0.48(-2.45%) |
Apr 16, 2002 | 19.27 | 19.64 | 19.12 | 19.58 | 4,697,473 | +0.31(+1.61%) |
Apr 15, 2002 | 19.55 | 19.55 | 19.22 | 19.27 | 5,220,176 | -0.57(-2.89%) |
Apr 12, 2002 | 19.91 | 20.08 | 19.79 | 19.84 | 4,551,366 | -0.10(-0.48%) |
Apr 11, 2002 | 19.73 | 20.03 | 19.65 | 19.93 | 4,207,271 | +0.21(+1.05%) |
Apr 10, 2002 | 19.33 | 19.77 | 19.25 | 19.73 | 2,896,785 | +0.49(+2.53%) |
Apr 09, 2002 | 19.57 | 19.64 | 18.97 | 19.24 | 3,668,167 | -0.30(-1.55%) |
Apr 08, 2002 | 19.26 | 19.56 | 19.23 | 19.55 | 2,316,533 | +0.29(+1.49%) |
Apr 05, 2002 | 19.12 | 19.38 | 19.12 | 19.26 | 2,651,087 | +0.18(+0.92%) |
Apr 04, 2002 | 19.04 | 19.13 | 19.00 | 19.08 | 2,281,646 | +0.05(+0.27%) |
Apr 03, 2002 | 19.12 | 19.42 | 18.86 | 19.03 | 3,559,035 | -0.09(-0.45%) |
Apr 02, 2002 | 19.47 | 19.75 | 19.02 | 19.12 | 5,190,657 | -0.36(-1.83%) |