Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.75 | 17.18 | 16.40 | 16.70 | 157,051 | -0.07(-0.41%) |
Jun 27, 2002 | 16.60 | 16.90 | 16.60 | 16.76 | 27,014 | +0.21(+1.29%) |
Jun 26, 2002 | 16.55 | 16.75 | 16.46 | 16.55 | 28,863 | -0.10(-0.59%) |
Jun 25, 2002 | 17.23 | 17.23 | 16.65 | 16.65 | 64,813 | -1.25(-6.96%) |
Jun 21, 2002 | 17.82 | 17.96 | 17.78 | 17.89 | 133,838 | -0.51(-2.75%) |
Jun 20, 2002 | 19.37 | 19.51 | 18.31 | 18.40 | 57,623 | -0.92(-4.79%) |
Jun 19, 2002 | 19.03 | 19.46 | 19.03 | 19.33 | 46,221 | +0.34(+1.80%) |
Jun 18, 2002 | 18.84 | 19.04 | 18.84 | 18.98 | 29,582 | +0.18(+0.93%) |
Jun 17, 2002 | 18.76 | 18.84 | 18.63 | 18.81 | 45,502 | -0.03(-0.16%) |
Jun 14, 2002 | 19.03 | 19.03 | 18.69 | 18.84 | 49,611 | -0.63(-3.25%) |
Jun 12, 2002 | 19.62 | 19.63 | 19.37 | 19.47 | 48,378 | -0.24(-1.23%) |
Jun 11, 2002 | 19.76 | 20.06 | 19.71 | 19.71 | 21,981 | -0.09(-0.44%) |
Jun 10, 2002 | 20.10 | 20.10 | 19.76 | 19.80 | 16,126 | -0.28(-1.41%) |
Jun 07, 2002 | 20.26 | 20.31 | 19.96 | 20.08 | 23,521 | -0.36(-1.76%) |
Jun 06, 2002 | 21.39 | 21.41 | 20.44 | 20.44 | 19,515 | -0.88(-4.11%) |
Jun 05, 2002 | 21.42 | 21.61 | 21.32 | 21.32 | 48,892 | -0.11(-0.50%) |
May 31, 2002 | 21.42 | 21.52 | 21.30 | 21.43 | 22,083 | -0.04(-0.18%) |
May 28, 2002 | 21.42 | 21.66 | 21.28 | 21.47 | 10,476 | +0.24(+1.15%) |
May 27, 2002 | 21.31 | 21.61 | 21.22 | 21.22 | 24,035 | +0.00(+0.00%) |
May 24, 2002 | 21.31 | 21.61 | 21.22 | 21.22 | 24,035 | -0.19(-0.91%) |
May 23, 2002 | 20.54 | 21.42 | 20.49 | 21.42 | 24,754 | +1.00(+4.91%) |
May 22, 2002 | 20.34 | 20.42 | 20.33 | 20.42 | 3,081 | +0.11(+0.53%) |
May 21, 2002 | 19.87 | 20.32 | 19.87 | 20.31 | 9,757 | +0.35(+1.76%) |
May 20, 2002 | 20.14 | 20.30 | 19.85 | 19.96 | 23,419 | -0.18(-0.92%) |
May 17, 2002 | 20.20 | 20.29 | 19.87 | 20.14 | 10,168 | -0.01(-0.05%) |
May 16, 2002 | 21.18 | 21.18 | 20.06 | 20.15 | 10,476 | -1.02(-4.83%) |
May 15, 2002 | 20.35 | 21.37 | 20.35 | 21.18 | 20,337 | +0.82(+4.02%) |
May 14, 2002 | 19.57 | 20.40 | 19.57 | 20.36 | 7,498 | +0.79(+4.03%) |
May 13, 2002 | 19.47 | 19.66 | 19.47 | 19.57 | 5,443 | +0.10(+0.50%) |
May 10, 2002 | 19.71 | 19.76 | 19.47 | 19.47 | 22,905 | +0.00(+0.00%) |
May 09, 2002 | 20.43 | 20.44 | 19.47 | 19.47 | 57,520 | -0.97(-4.76%) |
May 08, 2002 | 20.39 | 20.49 | 20.32 | 20.44 | 12,325 | +0.07(+0.33%) |
May 07, 2002 | 20.17 | 20.39 | 20.09 | 20.38 | 23,932 | +0.18(+0.92%) |
May 06, 2002 | 20.20 | 20.20 | 20.08 | 20.19 | 22,597 | +0.00(+0.00%) |
May 03, 2002 | 20.19 | 20.20 | 20.06 | 20.19 | 13,352 | +0.00(+0.00%) |
May 02, 2002 | 20.44 | 20.64 | 20.15 | 20.19 | 32,560 | -0.16(-0.77%) |
May 01, 2002 | 20.64 | 20.64 | 20.35 | 20.35 | 101,482 | -0.34(-1.65%) |
Apr 30, 2002 | 20.43 | 20.69 | 20.20 | 20.69 | 119,252 | +0.34(+1.67%) |
Apr 29, 2002 | 20.21 | 20.35 | 20.20 | 20.35 | 11,709 | +0.15(+0.72%) |
Apr 26, 2002 | 21.03 | 21.03 | 19.96 | 20.20 | 50,946 | -0.88(-4.16%) |
Apr 25, 2002 | 20.93 | 21.08 | 20.93 | 21.08 | 9,963 | +0.14(+0.65%) |
Apr 24, 2002 | 20.98 | 21.16 | 20.93 | 20.94 | 9,141 | -0.04(-0.19%) |
Apr 23, 2002 | 21.27 | 21.27 | 20.92 | 20.98 | 22,289 | -0.29(-1.37%) |
Apr 22, 2002 | 20.81 | 21.56 | 20.81 | 21.27 | 50,535 | +0.40(+1.91%) |
Apr 19, 2002 | 20.79 | 20.88 | 20.49 | 20.87 | 53,617 | +0.28(+1.37%) |
Apr 18, 2002 | 20.64 | 20.64 | 20.53 | 20.59 | 8,422 | +0.05(+0.24%) |
Apr 17, 2002 | 20.06 | 20.69 | 20.06 | 20.54 | 37,901 | +0.58(+2.93%) |
Apr 16, 2002 | 19.67 | 20.13 | 19.67 | 19.96 | 19,002 | +0.24(+1.23%) |
Apr 15, 2002 | 19.67 | 19.73 | 19.47 | 19.71 | 63,169 | +0.15(+0.75%) |
Apr 12, 2002 | 19.47 | 19.67 | 19.37 | 19.57 | 68,305 | +0.10(+0.50%) |
Apr 11, 2002 | 19.86 | 20.25 | 19.47 | 19.47 | 22,186 | -0.39(-1.96%) |
Apr 10, 2002 | 19.62 | 19.91 | 19.62 | 19.86 | 55,774 | +0.27(+1.39%) |
Apr 09, 2002 | 19.66 | 19.71 | 19.59 | 19.59 | 4,724 | -0.03(-0.15%) |
Apr 08, 2002 | 19.62 | 19.65 | 19.52 | 19.62 | 5,341 | -0.07(-0.35%) |
Apr 05, 2002 | 19.76 | 19.81 | 19.69 | 19.69 | 36,977 | -0.01(-0.05%) |
Apr 04, 2002 | 19.81 | 19.81 | 19.63 | 19.70 | 22,802 | -0.12(-0.59%) |
Apr 03, 2002 | 19.58 | 19.91 | 19.58 | 19.81 | 29,479 | +0.17(+0.84%) |
Apr 02, 2002 | 19.88 | 19.88 | 19.65 | 19.65 | 32,971 | -0.23(-1.18%) |