Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.11 | 18.00 | 15.80 | 16.28 | 1,538,900 | +0.03(+0.18%) |
Jun 27, 2002 | 15.92 | 16.72 | 15.68 | 16.25 | 781,900 | +0.35(+2.20%) |
Jun 26, 2002 | 15.75 | 16.15 | 15.02 | 15.90 | 735,100 | -0.10(-0.62%) |
Jun 25, 2002 | 16.80 | 17.10 | 15.65 | 16.00 | 901,100 | -0.36(-2.20%) |
Jun 21, 2002 | 16.88 | 17.40 | 16.11 | 16.36 | 851,800 | -0.44(-2.62%) |
Jun 20, 2002 | 18.19 | 18.22 | 16.75 | 16.80 | 788,100 | -1.29(-7.13%) |
Jun 19, 2002 | 18.68 | 19.11 | 18.03 | 18.09 | 632,900 | -0.68(-3.62%) |
Jun 18, 2002 | 18.80 | 19.57 | 18.15 | 18.77 | 748,200 | +0.23(+1.24%) |
Jun 17, 2002 | 17.87 | 19.19 | 17.75 | 18.54 | 702,200 | +0.71(+3.98%) |
Jun 14, 2002 | 16.48 | 18.24 | 16.14 | 17.83 | 776,100 | +1.61(+9.93%) |
Jun 12, 2002 | 16.09 | 16.80 | 15.52 | 16.22 | 1,343,300 | +0.12(+0.75%) |
Jun 11, 2002 | 17.74 | 18.14 | 16.00 | 16.10 | 764,100 | -1.58(-8.94%) |
Jun 10, 2002 | 17.40 | 18.59 | 17.40 | 17.68 | 391,300 | +0.26(+1.49%) |
Jun 07, 2002 | 16.89 | 17.95 | 16.33 | 17.42 | 694,000 | +0.17(+0.99%) |
Jun 06, 2002 | 18.61 | 18.65 | 17.16 | 17.25 | 777,000 | -1.25(-6.76%) |
Jun 05, 2002 | 18.12 | 18.94 | 17.90 | 18.50 | 394,800 | -1.23(-6.23%) |
May 31, 2002 | 20.08 | 20.25 | 19.44 | 19.73 | 571,000 | -0.91(-4.41%) |
May 28, 2002 | 19.75 | 20.79 | 19.22 | 20.64 | 677,800 | +1.11(+5.68%) |
May 27, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 912,900 | +0.00(+0.00%) |
May 24, 2002 | 21.40 | 21.43 | 19.48 | 19.53 | 899,700 | -1.92(-8.95%) |
May 23, 2002 | 19.20 | 21.79 | 18.75 | 21.45 | 1,039,800 | +2.52(+13.34%) |
May 22, 2002 | 17.95 | 19.16 | 17.92 | 18.93 | 578,900 | +0.53(+2.85%) |
May 21, 2002 | 18.82 | 19.30 | 18.11 | 18.40 | 1,010,000 | -0.15(-0.81%) |
May 20, 2002 | 19.30 | 19.39 | 18.45 | 18.55 | 449,100 | -0.96(-4.92%) |
May 17, 2002 | 18.40 | 19.75 | 18.14 | 19.51 | 832,500 | +0.98(+5.29%) |
May 16, 2002 | 19.51 | 19.70 | 18.53 | 18.53 | 671,400 | -0.95(-4.88%) |
May 15, 2002 | 19.40 | 20.09 | 18.79 | 19.48 | 720,100 | -0.09(-0.46%) |
May 14, 2002 | 18.71 | 19.71 | 18.71 | 19.57 | 888,300 | +1.19(+6.47%) |
May 13, 2002 | 17.29 | 18.38 | 17.16 | 18.38 | 1,055,400 | +1.24(+7.23%) |
May 10, 2002 | 17.60 | 17.75 | 16.80 | 17.14 | 791,300 | -0.09(-0.53%) |
May 09, 2002 | 18.55 | 19.18 | 17.23 | 17.23 | 789,400 | -1.66(-8.78%) |
May 08, 2002 | 17.42 | 18.90 | 17.15 | 18.89 | 1,246,800 | +2.00(+11.84%) |
May 07, 2002 | 17.10 | 17.29 | 16.00 | 16.89 | 1,102,200 | -0.11(-0.65%) |
May 06, 2002 | 17.80 | 18.35 | 16.75 | 17.00 | 1,060,000 | -1.19(-6.54%) |
May 03, 2002 | 19.15 | 19.15 | 17.85 | 18.19 | 1,546,700 | -1.03(-5.36%) |
May 02, 2002 | 20.70 | 20.71 | 19.01 | 19.22 | 989,300 | -1.53(-7.37%) |
May 01, 2002 | 21.08 | 21.25 | 19.78 | 20.75 | 769,600 | -0.52(-2.44%) |
Apr 30, 2002 | 19.80 | 21.39 | 19.52 | 21.27 | 984,500 | +1.17(+5.82%) |
Apr 29, 2002 | 19.25 | 20.72 | 19.24 | 20.10 | 889,400 | -0.12(-0.59%) |
Apr 26, 2002 | 21.40 | 21.47 | 19.85 | 20.22 | 1,192,700 | -0.28(-1.37%) |
Apr 25, 2002 | 22.29 | 22.30 | 19.70 | 20.50 | 3,606,600 | -2.91(-12.43%) |
Apr 24, 2002 | 28.20 | 28.20 | 22.95 | 23.41 | 5,580,700 | -5.35(-18.60%) |
Apr 23, 2002 | 30.29 | 30.95 | 28.59 | 28.76 | 921,000 | -1.25(-4.17%) |
Apr 22, 2002 | 31.50 | 31.60 | 29.50 | 30.01 | 988,800 | -1.60(-5.06%) |
Apr 19, 2002 | 32.40 | 32.45 | 30.97 | 31.61 | 1,633,000 | +0.67(+2.17%) |
Apr 18, 2002 | 30.41 | 30.98 | 30.23 | 30.94 | 1,259,900 | +0.54(+1.78%) |
Apr 17, 2002 | 30.44 | 30.95 | 30.12 | 30.40 | 815,600 | -0.03(-0.10%) |
Apr 16, 2002 | 30.94 | 31.94 | 29.82 | 30.43 | 1,403,500 | -0.39(-1.27%) |
Apr 15, 2002 | 28.14 | 30.93 | 28.02 | 30.82 | 1,387,300 | +2.67(+9.48%) |
Apr 12, 2002 | 27.00 | 28.50 | 26.82 | 28.15 | 843,600 | +1.45(+5.43%) |
Apr 11, 2002 | 27.32 | 28.19 | 26.66 | 26.70 | 812,400 | -0.55(-2.02%) |
Apr 10, 2002 | 26.06 | 27.85 | 26.05 | 27.25 | 768,000 | +1.35(+5.21%) |
Apr 09, 2002 | 26.98 | 27.05 | 25.80 | 25.90 | 963,200 | -0.95(-3.54%) |
Apr 08, 2002 | 26.10 | 27.00 | 25.70 | 26.85 | 738,100 | +0.66(+2.52%) |
Apr 05, 2002 | 26.78 | 27.25 | 25.53 | 26.19 | 611,400 | -0.41(-1.54%) |
Apr 04, 2002 | 26.60 | 27.39 | 26.15 | 26.60 | 631,700 | -0.23(-0.86%) |
Apr 03, 2002 | 28.65 | 28.65 | 26.09 | 26.83 | 1,105,500 | -1.82(-6.35%) |
Apr 02, 2002 | 28.49 | 29.22 | 28.30 | 28.65 | 805,700 | +0.25(+0.88%) |