Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.04 | 18.32 | 17.87 | 17.98 | 2,756,673 | -0.17(-0.92%) |
Jun 27, 2002 | 18.11 | 18.22 | 17.68 | 18.15 | 2,570,244 | +0.24(+1.36%) |
Jun 26, 2002 | 17.94 | 18.03 | 17.38 | 17.91 | 2,259,897 | -0.03(-0.18%) |
Jun 25, 2002 | 18.56 | 18.65 | 17.94 | 17.94 | 1,778,805 | -0.18(-0.97%) |
Jun 21, 2002 | 18.09 | 18.47 | 18.06 | 18.11 | 2,772,798 | -0.26(-1.40%) |
Jun 20, 2002 | 18.43 | 18.59 | 18.34 | 18.37 | 1,534,062 | -0.14(-0.76%) |
Jun 19, 2002 | 18.61 | 18.72 | 18.47 | 18.51 | 4,605,499 | -0.58(-3.04%) |
Jun 18, 2002 | 19.40 | 19.50 | 19.03 | 19.09 | 2,951,937 | -0.26(-1.36%) |
Jun 17, 2002 | 18.99 | 19.40 | 18.93 | 19.35 | 942,084 | +0.45(+2.40%) |
Jun 14, 2002 | 18.75 | 18.92 | 18.27 | 18.90 | 1,668,140 | -0.21(-1.09%) |
Jun 12, 2002 | 18.83 | 19.14 | 18.81 | 19.11 | 1,460,506 | +0.38(+2.01%) |
Jun 11, 2002 | 18.86 | 19.22 | 18.73 | 18.73 | 1,102,227 | -0.01(-0.05%) |
Jun 10, 2002 | 18.81 | 18.99 | 18.62 | 18.74 | 827,222 | -0.07(-0.36%) |
Jun 07, 2002 | 18.67 | 18.96 | 18.56 | 18.81 | 1,231,225 | +0.06(+0.31%) |
Jun 06, 2002 | 18.83 | 19.10 | 18.67 | 18.75 | 1,493,198 | -0.01(-0.07%) |
Jun 05, 2002 | 18.56 | 18.77 | 18.55 | 18.77 | 1,814,809 | +0.23(+1.22%) |
May 31, 2002 | 18.38 | 18.76 | 18.35 | 18.54 | 1,623,079 | -0.08(-0.44%) |
May 28, 2002 | 18.81 | 18.81 | 18.56 | 18.62 | 761,177 | -0.14(-0.77%) |
May 27, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | +0.00(+0.00%) |
May 24, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | -0.15(-0.79%) |
May 23, 2002 | 18.83 | 19.04 | 18.67 | 18.91 | 1,307,431 | +0.06(+0.34%) |
May 22, 2002 | 18.99 | 19.04 | 18.78 | 18.85 | 1,512,636 | -0.30(-1.58%) |
May 21, 2002 | 19.10 | 19.29 | 19.03 | 19.15 | 1,532,074 | +0.11(+0.59%) |
May 20, 2002 | 19.22 | 19.22 | 18.92 | 19.04 | 802,041 | -0.18(-0.92%) |
May 17, 2002 | 18.97 | 19.28 | 18.97 | 19.22 | 1,004,816 | -0.09(-0.47%) |
May 16, 2002 | 19.42 | 19.44 | 19.24 | 19.31 | 746,157 | -0.06(-0.30%) |
May 15, 2002 | 19.36 | 19.58 | 19.18 | 19.37 | 1,139,999 | -0.02(-0.09%) |
May 14, 2002 | 19.04 | 19.55 | 19.04 | 19.39 | 2,094,011 | +0.53(+2.78%) |
May 13, 2002 | 18.31 | 19.06 | 18.31 | 18.86 | 2,021,781 | +0.77(+4.28%) |
May 10, 2002 | 18.67 | 18.67 | 17.97 | 18.09 | 3,683,958 | -0.58(-3.13%) |
May 09, 2002 | 18.90 | 18.94 | 18.66 | 18.67 | 1,663,723 | -0.34(-1.81%) |
May 08, 2002 | 18.67 | 19.13 | 18.63 | 19.01 | 1,478,177 | +0.45(+2.44%) |
May 07, 2002 | 18.79 | 18.79 | 18.50 | 18.56 | 1,579,564 | -0.04(-0.19%) |
May 06, 2002 | 18.52 | 18.77 | 18.51 | 18.60 | 1,479,282 | +0.05(+0.24%) |
May 03, 2002 | 18.95 | 18.95 | 18.36 | 18.55 | 1,450,787 | -0.46(-2.43%) |
May 02, 2002 | 19.01 | 19.12 | 18.87 | 19.01 | 864,552 | +0.00(+0.00%) |
May 01, 2002 | 19.06 | 19.16 | 18.61 | 19.01 | 1,600,549 | -0.05(-0.24%) |
Apr 30, 2002 | 18.98 | 19.33 | 18.86 | 19.06 | 1,162,088 | +0.16(+0.84%) |
Apr 29, 2002 | 19.09 | 19.09 | 18.86 | 18.90 | 1,291,086 | -0.19(-1.00%) |
Apr 26, 2002 | 19.53 | 19.58 | 18.94 | 19.09 | 1,469,342 | -0.40(-2.04%) |
Apr 25, 2002 | 19.29 | 19.63 | 19.29 | 19.49 | 1,734,627 | +0.20(+1.03%) |
Apr 24, 2002 | 19.06 | 19.58 | 18.94 | 19.29 | 1,580,448 | +0.29(+1.53%) |
Apr 23, 2002 | 19.08 | 19.17 | 18.95 | 19.00 | 1,257,290 | -0.05(-0.29%) |
Apr 22, 2002 | 19.44 | 19.44 | 19.05 | 19.05 | 1,190,361 | -0.38(-1.98%) |
Apr 19, 2002 | 19.56 | 19.73 | 19.34 | 19.44 | 1,273,856 | -0.23(-1.17%) |
Apr 18, 2002 | 19.86 | 19.90 | 19.64 | 19.67 | 723,847 | -0.17(-0.84%) |
Apr 17, 2002 | 19.81 | 19.90 | 19.63 | 19.84 | 731,578 | -0.05(-0.23%) |
Apr 16, 2002 | 19.92 | 20.01 | 19.80 | 19.88 | 1,065,118 | +0.01(+0.07%) |
Apr 15, 2002 | 19.92 | 20.11 | 19.75 | 19.87 | 1,758,041 | +0.05(+0.23%) |
Apr 12, 2002 | 19.76 | 19.90 | 19.62 | 19.82 | 574,306 | +0.07(+0.37%) |
Apr 11, 2002 | 19.83 | 19.92 | 19.60 | 19.75 | 1,150,160 | -0.08(-0.41%) |
Apr 10, 2002 | 19.39 | 19.85 | 19.34 | 19.83 | 1,390,264 | +0.44(+2.26%) |
Apr 09, 2002 | 19.34 | 19.53 | 19.29 | 19.39 | 898,790 | +0.05(+0.23%) |
Apr 08, 2002 | 19.07 | 19.41 | 18.91 | 19.35 | 1,223,936 | +0.28(+1.47%) |
Apr 05, 2002 | 19.22 | 19.30 | 19.06 | 19.07 | 758,085 | -0.06(-0.31%) |
Apr 04, 2002 | 18.97 | 19.20 | 18.89 | 19.13 | 982,727 | +0.16(+0.84%) |
Apr 03, 2002 | 19.33 | 19.35 | 18.88 | 18.97 | 1,584,866 | -0.25(-1.30%) |
Apr 02, 2002 | 19.34 | 19.38 | 19.13 | 19.22 | 902,545 | -0.13(-0.66%) |