Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.94 | 19.00 | 18.74 | 18.85 | 9,136 | +0.20(+1.06%) |
Jun 27, 2002 | 18.72 | 18.74 | 18.28 | 18.65 | 22,840 | +0.35(+1.91%) |
Jun 26, 2002 | 18.04 | 18.48 | 17.95 | 18.30 | 34,945 | -0.15(-0.83%) |
Jun 25, 2002 | 18.87 | 18.96 | 18.45 | 18.45 | 57,328 | -0.20(-1.06%) |
Jun 21, 2002 | 18.96 | 19.02 | 18.65 | 18.65 | 12,333 | -0.55(-2.85%) |
Jun 20, 2002 | 19.36 | 19.41 | 19.20 | 19.20 | 26,722 | -0.22(-1.13%) |
Jun 19, 2002 | 19.42 | 19.75 | 19.35 | 19.42 | 32,204 | -0.18(-0.89%) |
Jun 18, 2002 | 19.38 | 19.68 | 19.38 | 19.59 | 16,216 | +0.26(+1.36%) |
Jun 17, 2002 | 19.15 | 19.42 | 19.13 | 19.33 | 43,624 | +0.35(+1.85%) |
Jun 14, 2002 | 18.74 | 19.00 | 18.48 | 18.98 | 18,957 | -0.24(-1.23%) |
Jun 12, 2002 | 18.98 | 19.22 | 18.91 | 19.22 | 35,630 | +0.23(+1.22%) |
Jun 11, 2002 | 19.45 | 19.53 | 18.98 | 18.98 | 25,352 | -0.33(-1.72%) |
Jun 10, 2002 | 19.29 | 19.46 | 19.26 | 19.32 | 73,773 | +0.10(+0.50%) |
Jun 07, 2002 | 18.78 | 19.32 | 18.78 | 19.22 | 28,321 | +0.09(+0.46%) |
Jun 06, 2002 | 19.54 | 19.54 | 19.11 | 19.13 | 51,390 | -0.33(-1.69%) |
Jun 05, 2002 | 19.46 | 19.53 | 19.35 | 19.46 | 8,450 | -0.79(-3.89%) |
May 31, 2002 | 20.21 | 20.27 | 20.21 | 20.25 | 2,740 | +0.02(+0.11%) |
May 28, 2002 | 20.62 | 20.62 | 20.19 | 20.23 | 27,636 | -0.26(-1.28%) |
May 27, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | +0.00(+0.00%) |
May 24, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | -0.20(-0.95%) |
May 23, 2002 | 20.49 | 20.69 | 20.25 | 20.69 | 49,106 | +0.35(+1.74%) |
May 22, 2002 | 20.29 | 20.38 | 20.10 | 20.33 | 13,704 | +0.10(+0.50%) |
May 21, 2002 | 20.84 | 20.84 | 20.23 | 20.23 | 11,420 | -0.35(-1.70%) |
May 20, 2002 | 20.77 | 20.77 | 20.58 | 20.58 | 15,988 | -0.30(-1.45%) |
May 17, 2002 | 20.73 | 20.88 | 20.73 | 20.88 | 19,185 | +0.31(+1.51%) |
May 16, 2002 | 20.58 | 20.64 | 20.50 | 20.57 | 54,587 | +0.17(+0.84%) |
May 15, 2002 | 20.39 | 20.64 | 20.39 | 20.40 | 29,692 | -0.07(-0.34%) |
May 14, 2002 | 20.32 | 20.47 | 20.21 | 20.47 | 7,765 | +0.50(+2.50%) |
May 13, 2002 | 19.72 | 20.01 | 19.72 | 19.97 | 15,759 | +0.21(+1.04%) |
May 10, 2002 | 20.18 | 20.18 | 19.68 | 19.77 | 101,866 | -0.31(-1.53%) |
May 09, 2002 | 20.32 | 20.32 | 20.07 | 20.07 | 22,611 | -0.44(-2.16%) |
May 08, 2002 | 20.04 | 20.52 | 20.01 | 20.52 | 128,817 | +0.92(+4.69%) |
May 07, 2002 | 19.53 | 19.88 | 19.53 | 19.60 | 180,208 | -0.10(-0.49%) |
May 06, 2002 | 19.99 | 20.14 | 19.69 | 19.69 | 23,068 | -0.34(-1.70%) |
May 03, 2002 | 20.16 | 20.20 | 19.93 | 20.04 | 13,704 | -0.15(-0.76%) |
May 02, 2002 | 20.16 | 20.27 | 20.04 | 20.19 | 24,438 | -0.04(-0.17%) |
May 01, 2002 | 20.03 | 20.22 | 19.68 | 20.22 | 10,963 | +0.15(+0.74%) |
Apr 30, 2002 | 19.63 | 20.18 | 19.63 | 20.07 | 17,130 | +0.42(+2.14%) |
Apr 29, 2002 | 19.86 | 19.98 | 19.57 | 19.65 | 23,068 | -0.29(-1.45%) |
Apr 26, 2002 | 20.25 | 20.33 | 19.91 | 19.94 | 39,970 | -0.28(-1.39%) |
Apr 25, 2002 | 20.07 | 20.25 | 19.96 | 20.22 | 37,000 | -0.22(-1.09%) |
Apr 24, 2002 | 20.49 | 20.66 | 20.45 | 20.45 | 10,963 | -0.06(-0.30%) |
Apr 23, 2002 | 20.64 | 20.75 | 20.51 | 20.51 | 10,278 | -0.11(-0.53%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.52 | 20.62 | 25,580 | -0.32(-1.55%) |
Apr 19, 2002 | 21.03 | 21.03 | 20.87 | 20.94 | 29,920 | -0.05(-0.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 20.72 | 20.99 | 18,272 | -0.04(-0.17%) |
Apr 17, 2002 | 21.23 | 21.25 | 21.02 | 21.02 | 26,266 | -0.14(-0.66%) |
Apr 16, 2002 | 21.08 | 21.25 | 21.00 | 21.16 | 57,100 | +0.45(+2.18%) |
Apr 15, 2002 | 21.04 | 21.05 | 20.69 | 20.71 | 72,403 | -0.48(-2.25%) |
Apr 12, 2002 | 21.30 | 21.30 | 21.06 | 21.19 | 22,611 | +0.07(+0.31%) |
Apr 11, 2002 | 21.78 | 21.78 | 21.04 | 21.13 | 36,315 | -0.81(-3.69%) |
Apr 10, 2002 | 21.58 | 21.96 | 21.58 | 21.94 | 28,778 | +0.45(+2.08%) |
Apr 09, 2002 | 21.52 | 21.63 | 21.49 | 21.49 | 21,698 | -0.09(-0.43%) |
Apr 08, 2002 | 21.37 | 21.58 | 21.30 | 21.58 | 55,958 | +0.11(+0.49%) |
Apr 05, 2002 | 21.67 | 21.67 | 21.39 | 21.48 | 12,105 | +0.00(+0.00%) |
Apr 04, 2002 | 21.30 | 21.48 | 21.30 | 21.48 | 15,759 | +0.23(+1.07%) |
Apr 03, 2002 | 21.60 | 21.60 | 21.16 | 21.25 | 27,636 | -0.32(-1.46%) |
Apr 02, 2002 | 21.56 | 21.67 | 21.52 | 21.56 | 28,321 | -0.20(-0.91%) |