Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.04 | 19.96 | 18.60 | 18.94 | 885,800 | -0.10(-0.53%) |
Jun 27, 2002 | 17.71 | 19.05 | 17.70 | 19.04 | 944,500 | +1.50(+8.55%) |
Jun 26, 2002 | 16.75 | 17.79 | 16.50 | 17.54 | 408,800 | +0.43(+2.51%) |
Jun 25, 2002 | 17.90 | 18.13 | 16.85 | 17.11 | 620,500 | +0.09(+0.53%) |
Jun 21, 2002 | 17.80 | 18.00 | 16.71 | 17.02 | 2,386,800 | -0.61(-3.46%) |
Jun 20, 2002 | 19.01 | 19.65 | 17.48 | 17.63 | 1,736,700 | -1.38(-7.26%) |
Jun 19, 2002 | 20.25 | 20.25 | 19.00 | 19.01 | 1,360,800 | -1.19(-5.89%) |
Jun 18, 2002 | 20.90 | 21.60 | 20.16 | 20.20 | 821,100 | -0.85(-4.04%) |
Jun 17, 2002 | 21.26 | 21.56 | 20.76 | 21.05 | 786,000 | +0.07(+0.33%) |
Jun 14, 2002 | 20.80 | 21.28 | 19.60 | 20.98 | 529,200 | -0.27(-1.27%) |
Jun 12, 2002 | 21.17 | 21.69 | 20.85 | 21.25 | 506,100 | +0.24(+1.14%) |
Jun 11, 2002 | 21.86 | 22.46 | 20.85 | 21.01 | 670,200 | -0.53(-2.46%) |
Jun 10, 2002 | 21.74 | 22.42 | 21.50 | 21.54 | 399,800 | -0.13(-0.60%) |
Jun 07, 2002 | 21.52 | 22.26 | 20.58 | 21.67 | 937,200 | -0.07(-0.32%) |
Jun 06, 2002 | 22.01 | 22.10 | 21.50 | 21.74 | 352,700 | -0.26(-1.18%) |
Jun 05, 2002 | 22.46 | 22.95 | 21.76 | 22.00 | 617,800 | -0.87(-3.80%) |
May 31, 2002 | 22.91 | 23.45 | 22.55 | 22.87 | 840,700 | -0.84(-3.54%) |
May 28, 2002 | 24.09 | 24.56 | 23.25 | 23.71 | 628,900 | -0.25(-1.04%) |
May 27, 2002 | 24.33 | 24.34 | 22.95 | 23.96 | 869,500 | +0.00(+0.00%) |
May 24, 2002 | 24.33 | 24.34 | 22.95 | 23.96 | 868,500 | -0.69(-2.80%) |
May 23, 2002 | 25.65 | 26.10 | 23.84 | 24.65 | 1,511,800 | -0.95(-3.71%) |
May 22, 2002 | 25.87 | 26.11 | 25.00 | 25.60 | 1,119,300 | -0.21(-0.81%) |
May 21, 2002 | 27.26 | 27.43 | 25.79 | 25.81 | 678,400 | -1.14(-4.23%) |
May 20, 2002 | 27.23 | 27.46 | 26.50 | 26.95 | 418,100 | -0.45(-1.64%) |
May 17, 2002 | 27.50 | 28.33 | 26.88 | 27.40 | 788,600 | +0.41(+1.52%) |
May 16, 2002 | 28.60 | 28.65 | 26.65 | 26.99 | 1,370,000 | -1.51(-5.30%) |
May 15, 2002 | 29.99 | 30.74 | 27.77 | 28.50 | 5,643,500 | -4.74(-14.26%) |
May 14, 2002 | 31.95 | 33.94 | 31.95 | 33.24 | 1,594,100 | +1.53(+4.82%) |
May 13, 2002 | 31.20 | 32.70 | 31.03 | 31.71 | 835,800 | +0.71(+2.29%) |
May 10, 2002 | 32.15 | 32.34 | 30.81 | 31.00 | 358,000 | -1.00(-3.12%) |
May 09, 2002 | 32.82 | 33.45 | 32.00 | 32.00 | 749,800 | -1.05(-3.18%) |
May 08, 2002 | 31.11 | 33.05 | 31.06 | 33.05 | 1,613,900 | +2.47(+8.08%) |
May 07, 2002 | 31.59 | 31.99 | 30.44 | 30.58 | 1,206,700 | -0.96(-3.04%) |
May 06, 2002 | 32.78 | 33.04 | 31.10 | 31.54 | 732,500 | -1.30(-3.96%) |
May 03, 2002 | 33.45 | 33.45 | 32.45 | 32.84 | 776,900 | -0.66(-1.97%) |
May 02, 2002 | 35.00 | 35.24 | 33.40 | 33.50 | 782,600 | -1.19(-3.43%) |
May 01, 2002 | 32.98 | 35.40 | 32.38 | 34.69 | 1,282,900 | +1.74(+5.28%) |
Apr 30, 2002 | 32.31 | 33.30 | 32.07 | 32.95 | 583,200 | +0.70(+2.17%) |
Apr 29, 2002 | 32.60 | 33.32 | 31.45 | 32.25 | 326,800 | -0.25(-0.77%) |
Apr 26, 2002 | 33.50 | 34.06 | 32.36 | 32.50 | 615,400 | -1.00(-2.99%) |
Apr 25, 2002 | 32.49 | 33.80 | 32.40 | 33.50 | 324,900 | +0.90(+2.76%) |
Apr 24, 2002 | 33.06 | 33.70 | 32.39 | 32.60 | 875,300 | -0.44(-1.33%) |
Apr 23, 2002 | 34.05 | 34.61 | 32.96 | 33.04 | 497,300 | -1.00(-2.94%) |
Apr 22, 2002 | 33.80 | 34.04 | 32.80 | 34.04 | 421,700 | +0.22(+0.65%) |
Apr 19, 2002 | 34.29 | 34.40 | 33.31 | 33.82 | 294,600 | -0.14(-0.41%) |
Apr 18, 2002 | 35.10 | 35.20 | 32.91 | 33.96 | 448,200 | -1.24(-3.52%) |
Apr 17, 2002 | 34.95 | 35.57 | 34.40 | 35.20 | 1,115,700 | +0.58(+1.68%) |
Apr 16, 2002 | 33.43 | 35.25 | 33.30 | 34.62 | 787,000 | +1.78(+5.42%) |
Apr 15, 2002 | 32.38 | 32.87 | 31.75 | 32.84 | 208,900 | +0.32(+0.98%) |
Apr 12, 2002 | 32.30 | 32.57 | 31.26 | 32.52 | 732,000 | +0.35(+1.09%) |
Apr 11, 2002 | 32.46 | 32.93 | 32.00 | 32.17 | 239,100 | -0.54(-1.65%) |
Apr 10, 2002 | 32.55 | 33.50 | 32.45 | 32.71 | 621,900 | +0.17(+0.52%) |
Apr 09, 2002 | 32.20 | 32.93 | 32.17 | 32.54 | 758,700 | +0.37(+1.15%) |
Apr 08, 2002 | 31.83 | 32.27 | 30.88 | 32.17 | 811,100 | +0.13(+0.41%) |
Apr 05, 2002 | 33.35 | 33.76 | 31.91 | 32.04 | 907,600 | -1.15(-3.46%) |
Apr 04, 2002 | 31.83 | 33.44 | 31.68 | 33.19 | 485,700 | +1.20(+3.75%) |
Apr 03, 2002 | 32.75 | 33.24 | 31.86 | 31.99 | 270,300 | -0.76(-2.32%) |
Apr 02, 2002 | 33.68 | 33.69 | 32.72 | 32.75 | 193,400 | -1.23(-3.62%) |