Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 21.95 | 22.69 | 21.42 | 22.46 | 219,463 | +0.51(+2.32%) |
Jun 27, 2002 | 22.57 | 22.81 | 21.80 | 21.95 | 60,849 | -0.62(-2.76%) |
Jun 26, 2002 | 21.65 | 22.60 | 21.13 | 22.57 | 36,240 | +1.05(+4.87%) |
Jun 25, 2002 | 21.36 | 21.65 | 21.23 | 21.53 | 6,910 | +0.18(+0.82%) |
Jun 21, 2002 | 21.36 | 21.36 | 21.06 | 21.35 | 26,969 | +0.03(+0.14%) |
Jun 20, 2002 | 20.21 | 21.36 | 20.21 | 21.32 | 7,585 | +0.82(+3.99%) |
Jun 19, 2002 | 21.16 | 21.36 | 20.24 | 20.50 | 28,149 | -0.79(-3.71%) |
Jun 18, 2002 | 21.01 | 21.30 | 21.01 | 21.29 | 17,361 | +0.28(+1.32%) |
Jun 17, 2002 | 20.58 | 21.01 | 20.58 | 21.01 | 18,204 | +0.26(+1.23%) |
Jun 14, 2002 | 20.33 | 20.76 | 20.26 | 20.76 | 19,552 | +0.35(+1.72%) |
Jun 12, 2002 | 19.61 | 20.41 | 19.61 | 20.41 | 29,160 | +0.65(+3.27%) |
Jun 11, 2002 | 19.57 | 19.99 | 19.57 | 19.76 | 14,833 | +0.18(+0.91%) |
Jun 10, 2002 | 19.58 | 19.71 | 19.55 | 19.58 | 191,819 | -0.02(-0.12%) |
Jun 07, 2002 | 19.58 | 19.70 | 19.55 | 19.61 | 5,393 | +0.03(+0.15%) |
Jun 06, 2002 | 19.59 | 19.64 | 19.58 | 19.58 | 22,418 | -0.09(-0.45%) |
Jun 05, 2002 | 19.73 | 19.73 | 19.61 | 19.67 | 4,888 | +0.09(+0.45%) |
May 31, 2002 | 19.52 | 19.67 | 19.30 | 19.58 | 57,815 | +0.30(+1.54%) |
May 28, 2002 | 18.98 | 19.39 | 18.91 | 19.28 | 36,914 | +0.00(+0.00%) |
May 27, 2002 | 19.25 | 19.32 | 18.99 | 19.28 | 45,679 | +0.00(+0.00%) |
May 24, 2002 | 19.25 | 19.32 | 18.99 | 19.28 | 45,679 | -0.08(-0.43%) |
May 23, 2002 | 19.28 | 19.39 | 19.19 | 19.36 | 16,518 | +0.01(+0.06%) |
May 22, 2002 | 19.58 | 19.58 | 19.31 | 19.35 | 8,427 | -0.25(-1.27%) |
May 21, 2002 | 19.58 | 19.67 | 19.48 | 19.60 | 11,461 | +0.02(+0.12%) |
May 20, 2002 | 19.61 | 19.71 | 19.58 | 19.58 | 24,946 | -0.15(-0.75%) |
May 17, 2002 | 19.62 | 19.73 | 19.53 | 19.73 | 7,416 | +0.15(+0.75%) |
May 16, 2002 | 19.73 | 19.86 | 19.57 | 19.58 | 9,776 | -0.36(-1.81%) |
May 15, 2002 | 19.59 | 19.94 | 19.42 | 19.94 | 34,048 | +0.32(+1.63%) |
May 14, 2002 | 19.66 | 19.73 | 18.99 | 19.62 | 25,283 | +0.39(+2.04%) |
May 13, 2002 | 18.86 | 19.84 | 18.69 | 19.23 | 44,499 | +0.58(+3.08%) |
May 10, 2002 | 19.88 | 19.88 | 18.65 | 18.65 | 27,137 | -1.25(-6.26%) |
May 09, 2002 | 21.43 | 21.43 | 19.70 | 19.90 | 33,711 | -1.46(-6.83%) |
May 08, 2002 | 22.58 | 22.59 | 21.28 | 21.36 | 34,217 | -1.01(-4.51%) |
May 07, 2002 | 22.84 | 22.84 | 21.95 | 22.37 | 32,868 | -0.24(-1.05%) |
May 06, 2002 | 23.03 | 23.03 | 22.29 | 22.60 | 42,308 | +0.05(+0.21%) |
May 03, 2002 | 22.99 | 23.05 | 22.54 | 22.56 | 22,586 | -0.42(-1.81%) |
May 02, 2002 | 21.36 | 22.98 | 21.36 | 22.97 | 44,330 | +1.64(+7.68%) |
May 01, 2002 | 20.17 | 21.83 | 20.14 | 21.33 | 24,441 | +0.84(+4.08%) |
Apr 30, 2002 | 20.50 | 20.50 | 19.76 | 20.50 | 58,321 | +0.50(+2.49%) |
Apr 29, 2002 | 20.34 | 20.34 | 19.87 | 20.00 | 31,014 | -0.47(-2.29%) |
Apr 26, 2002 | 19.91 | 20.47 | 19.90 | 20.47 | 21,069 | -0.04(-0.20%) |
Apr 25, 2002 | 20.18 | 20.53 | 19.87 | 20.51 | 6,573 | +0.29(+1.43%) |
Apr 24, 2002 | 20.44 | 20.64 | 19.99 | 20.22 | 19,721 | -0.22(-1.07%) |
Apr 23, 2002 | 20.09 | 20.50 | 19.76 | 20.44 | 26,632 | +0.56(+2.81%) |
Apr 22, 2002 | 20.68 | 20.70 | 19.87 | 19.88 | 19,047 | -0.77(-3.71%) |
Apr 19, 2002 | 21.00 | 21.00 | 20.56 | 20.65 | 5,730 | -0.36(-1.70%) |
Apr 18, 2002 | 20.50 | 21.00 | 20.42 | 21.00 | 14,664 | +0.50(+2.43%) |
Apr 17, 2002 | 20.30 | 20.88 | 20.27 | 20.50 | 8,596 | -0.57(-2.73%) |
Apr 16, 2002 | 20.40 | 21.15 | 20.23 | 21.08 | 37,420 | +0.91(+4.49%) |
Apr 15, 2002 | 21.05 | 21.15 | 20.17 | 20.17 | 15,001 | -1.13(-5.29%) |
Apr 12, 2002 | 19.95 | 21.30 | 19.82 | 21.30 | 35,565 | +1.49(+7.55%) |
Apr 11, 2002 | 19.41 | 20.16 | 19.41 | 19.80 | 15,001 | +0.40(+2.08%) |
Apr 10, 2002 | 18.09 | 19.40 | 18.09 | 19.40 | 24,609 | +1.25(+6.86%) |
Apr 09, 2002 | 17.65 | 18.15 | 17.65 | 18.15 | 9,607 | +0.39(+2.17%) |
Apr 08, 2002 | 17.21 | 17.77 | 17.21 | 17.77 | 16,855 | +0.28(+1.63%) |
Apr 05, 2002 | 17.76 | 17.76 | 17.41 | 17.48 | 15,170 | -0.17(-0.94%) |
Apr 04, 2002 | 17.41 | 17.65 | 17.19 | 17.65 | 22,249 | +0.40(+2.34%) |
Apr 03, 2002 | 17.42 | 17.65 | 17.22 | 17.25 | 18,541 | +0.04(+0.24%) |
Apr 02, 2002 | 17.09 | 17.35 | 17.09 | 17.20 | 1,685 | +0.07(+0.38%) |