Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.59 | 20.64 | 20.15 | 20.15 | 347,700 | -0.49(-2.37%) |
Jun 27, 2002 | 20.35 | 20.64 | 20.26 | 20.64 | 80,700 | +0.39(+1.93%) |
Jun 26, 2002 | 20.40 | 20.66 | 19.82 | 20.25 | 64,400 | -0.60(-2.88%) |
Jun 25, 2002 | 20.14 | 20.90 | 20.14 | 20.85 | 65,600 | +0.71(+3.53%) |
Jun 21, 2002 | 20.12 | 20.19 | 20.10 | 20.14 | 57,100 | +0.00(+0.00%) |
Jun 20, 2002 | 20.10 | 20.18 | 19.95 | 20.14 | 35,200 | +0.09(+0.45%) |
Jun 19, 2002 | 20.07 | 20.15 | 20.05 | 20.05 | 49,700 | -0.02(-0.10%) |
Jun 18, 2002 | 20.15 | 20.23 | 19.83 | 20.07 | 39,700 | -0.11(-0.55%) |
Jun 17, 2002 | 20.18 | 20.27 | 20.10 | 20.18 | 62,100 | +0.00(+0.00%) |
Jun 14, 2002 | 20.18 | 20.19 | 20.10 | 20.18 | 30,200 | +0.18(+0.90%) |
Jun 12, 2002 | 19.55 | 20.20 | 19.55 | 20.00 | 120,100 | +0.45(+2.30%) |
Jun 11, 2002 | 19.52 | 19.60 | 19.05 | 19.55 | 77,700 | +0.05(+0.26%) |
Jun 10, 2002 | 19.38 | 19.50 | 19.31 | 19.50 | 5,800 | +0.11(+0.57%) |
Jun 07, 2002 | 19.39 | 19.39 | 19.20 | 19.39 | 23,200 | +0.04(+0.21%) |
Jun 06, 2002 | 19.20 | 19.38 | 19.20 | 19.35 | 21,000 | +0.21(+1.10%) |
Jun 05, 2002 | 19.28 | 19.37 | 19.05 | 19.14 | 10,000 | -0.51(-2.60%) |
May 31, 2002 | 20.00 | 20.12 | 19.50 | 19.65 | 121,200 | +0.60(+3.15%) |
May 28, 2002 | 19.09 | 19.10 | 18.71 | 19.05 | 47,600 | +0.01(+0.05%) |
May 27, 2002 | 19.10 | 19.10 | 19.02 | 19.04 | 63,500 | +0.00(+0.00%) |
May 24, 2002 | 19.10 | 19.10 | 19.02 | 19.04 | 63,500 | +0.04(+0.21%) |
May 23, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 71,500 | +0.00(+0.00%) |
May 22, 2002 | 18.79 | 19.04 | 18.50 | 19.00 | 37,200 | +0.21(+1.12%) |
May 21, 2002 | 18.46 | 18.80 | 18.45 | 18.79 | 22,100 | +0.24(+1.29%) |
May 20, 2002 | 18.30 | 18.65 | 18.22 | 18.55 | 11,800 | +0.20(+1.09%) |
May 17, 2002 | 18.64 | 18.64 | 18.20 | 18.35 | 27,500 | -0.25(-1.34%) |
May 16, 2002 | 18.63 | 18.65 | 18.50 | 18.60 | 15,500 | -0.05(-0.27%) |
May 15, 2002 | 18.70 | 18.70 | 18.50 | 18.65 | 10,500 | -0.08(-0.43%) |
May 14, 2002 | 18.70 | 18.80 | 18.60 | 18.73 | 26,300 | -0.04(-0.21%) |
May 13, 2002 | 18.70 | 18.77 | 18.62 | 18.77 | 26,900 | +0.07(+0.37%) |
May 10, 2002 | 18.70 | 18.75 | 18.50 | 18.70 | 27,700 | +0.00(+0.00%) |
May 09, 2002 | 18.58 | 18.75 | 18.58 | 18.70 | 32,600 | -0.08(-0.43%) |
May 08, 2002 | 18.84 | 18.90 | 18.70 | 18.78 | 23,100 | -0.06(-0.32%) |
May 07, 2002 | 18.85 | 18.90 | 18.60 | 18.84 | 21,500 | -0.01(-0.05%) |
May 06, 2002 | 18.85 | 19.00 | 18.60 | 18.85 | 22,800 | +0.05(+0.27%) |
May 03, 2002 | 18.70 | 18.80 | 18.55 | 18.80 | 33,100 | +0.15(+0.80%) |
May 02, 2002 | 18.97 | 19.00 | 18.55 | 18.65 | 66,800 | -0.12(-0.64%) |
May 01, 2002 | 18.40 | 18.85 | 18.37 | 18.77 | 52,300 | +0.42(+2.29%) |
Apr 30, 2002 | 18.48 | 18.50 | 18.15 | 18.35 | 77,500 | +0.00(+0.00%) |
Apr 29, 2002 | 18.10 | 18.35 | 18.00 | 18.35 | 46,700 | +0.33(+1.83%) |
Apr 26, 2002 | 18.00 | 18.05 | 18.00 | 18.02 | 76,300 | -0.03(-0.17%) |
Apr 25, 2002 | 17.95 | 18.18 | 17.75 | 18.05 | 119,500 | +0.06(+0.33%) |
Apr 24, 2002 | 17.50 | 18.20 | 17.50 | 17.99 | 1,166,000 | +0.35(+1.98%) |
Apr 23, 2002 | 18.10 | 18.14 | 17.52 | 17.64 | 34,000 | -0.55(-3.02%) |
Apr 22, 2002 | 18.23 | 18.25 | 18.11 | 18.19 | 9,800 | -0.14(-0.76%) |
Apr 19, 2002 | 18.35 | 18.40 | 18.33 | 18.33 | 9,100 | -0.12(-0.65%) |
Apr 18, 2002 | 18.50 | 18.55 | 18.45 | 18.45 | 3,900 | -0.14(-0.75%) |
Apr 17, 2002 | 18.60 | 18.70 | 18.50 | 18.59 | 18,000 | +0.09(+0.49%) |
Apr 16, 2002 | 18.60 | 18.75 | 18.50 | 18.50 | 26,300 | -0.15(-0.80%) |
Apr 15, 2002 | 18.43 | 18.65 | 18.25 | 18.65 | 15,800 | +0.45(+2.47%) |
Apr 12, 2002 | 18.19 | 18.20 | 18.10 | 18.20 | 19,600 | +0.05(+0.28%) |
Apr 11, 2002 | 17.96 | 18.15 | 17.95 | 18.15 | 8,200 | +0.15(+0.83%) |
Apr 10, 2002 | 17.85 | 18.00 | 17.81 | 18.00 | 13,200 | +0.25(+1.41%) |
Apr 09, 2002 | 18.00 | 18.00 | 17.66 | 17.75 | 13,600 | -0.05(-0.28%) |
Apr 08, 2002 | 17.85 | 17.94 | 17.80 | 17.80 | 7,000 | -0.08(-0.45%) |
Apr 05, 2002 | 17.82 | 17.88 | 17.80 | 17.88 | 4,400 | +0.16(+0.90%) |
Apr 04, 2002 | 17.65 | 17.72 | 17.65 | 17.72 | 900 | +0.07(+0.40%) |
Apr 03, 2002 | 17.74 | 17.74 | 17.65 | 17.65 | 4,200 | -0.09(-0.51%) |
Apr 02, 2002 | 17.80 | 17.80 | 17.70 | 17.74 | 16,000 | +0.04(+0.23%) |