Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.51 | 19.71 | 19.43 | 19.71 | 223,658 | +0.20(+1.02%) |
Jun 27, 2002 | 19.55 | 19.69 | 19.22 | 19.51 | 110,134 | -0.10(-0.49%) |
Jun 26, 2002 | 19.25 | 19.61 | 18.99 | 19.61 | 85,269 | +0.20(+1.03%) |
Jun 25, 2002 | 19.16 | 19.67 | 19.16 | 19.41 | 117,794 | -0.14(-0.73%) |
Jun 21, 2002 | 19.31 | 19.55 | 19.06 | 19.55 | 162,375 | +0.32(+1.66%) |
Jun 20, 2002 | 19.05 | 19.50 | 19.05 | 19.23 | 56,385 | +0.18(+0.96%) |
Jun 19, 2002 | 19.45 | 19.68 | 19.05 | 19.05 | 42,195 | -0.53(-2.69%) |
Jun 18, 2002 | 19.59 | 19.67 | 19.37 | 19.57 | 54,627 | -0.02(-0.08%) |
Jun 17, 2002 | 18.83 | 19.59 | 18.83 | 19.59 | 70,576 | +0.68(+3.58%) |
Jun 14, 2002 | 18.92 | 18.92 | 18.52 | 18.91 | 76,352 | -0.25(-1.29%) |
Jun 12, 2002 | 19.07 | 19.21 | 18.92 | 19.16 | 57,767 | +0.05(+0.25%) |
Jun 11, 2002 | 18.99 | 19.19 | 18.95 | 19.11 | 100,087 | +0.08(+0.42%) |
Jun 10, 2002 | 19.03 | 19.27 | 18.95 | 19.03 | 77,859 | +0.10(+0.50%) |
Jun 07, 2002 | 18.55 | 19.07 | 18.51 | 18.94 | 96,822 | +0.31(+1.67%) |
Jun 06, 2002 | 18.63 | 18.87 | 18.52 | 18.63 | 115,534 | -0.01(-0.04%) |
Jun 05, 2002 | 18.82 | 18.90 | 18.51 | 18.63 | 58,269 | -0.72(-3.74%) |
May 31, 2002 | 19.42 | 19.59 | 19.29 | 19.36 | 53,371 | -0.35(-1.78%) |
May 28, 2002 | 19.55 | 19.71 | 19.50 | 19.71 | 91,924 | +0.24(+1.23%) |
May 27, 2002 | 19.63 | 19.63 | 19.31 | 19.47 | 109,255 | +0.00(+0.00%) |
May 24, 2002 | 19.63 | 19.63 | 19.31 | 19.47 | 107,371 | -0.19(-0.97%) |
May 23, 2002 | 19.11 | 19.66 | 19.11 | 19.66 | 59,399 | +0.55(+2.88%) |
May 22, 2002 | 19.07 | 19.11 | 18.88 | 19.11 | 85,269 | +0.09(+0.46%) |
May 21, 2002 | 18.79 | 19.02 | 18.71 | 19.02 | 98,203 | +0.27(+1.44%) |
May 20, 2002 | 18.86 | 18.95 | 18.71 | 18.75 | 125,580 | -0.19(-1.01%) |
May 17, 2002 | 19.11 | 19.18 | 18.78 | 18.94 | 48,222 | -0.17(-0.87%) |
May 16, 2002 | 19.27 | 19.27 | 18.80 | 19.11 | 114,278 | -0.24(-1.23%) |
May 15, 2002 | 19.47 | 19.47 | 19.11 | 19.35 | 102,096 | -0.16(-0.82%) |
May 14, 2002 | 18.95 | 19.51 | 18.87 | 19.51 | 59,274 | +0.49(+2.55%) |
May 13, 2002 | 18.75 | 19.16 | 18.63 | 19.02 | 45,460 | +0.15(+0.80%) |
May 10, 2002 | 19.51 | 19.51 | 18.87 | 18.87 | 65,050 | -0.64(-3.27%) |
May 09, 2002 | 19.70 | 19.71 | 19.51 | 19.51 | 50,232 | -0.18(-0.93%) |
May 08, 2002 | 19.68 | 19.70 | 19.47 | 19.69 | 71,455 | +0.10(+0.53%) |
May 07, 2002 | 19.55 | 19.63 | 19.43 | 19.59 | 71,204 | +0.16(+0.82%) |
May 06, 2002 | 19.67 | 19.70 | 19.43 | 19.43 | 96,822 | -0.12(-0.61%) |
May 03, 2002 | 19.55 | 19.70 | 19.39 | 19.55 | 142,533 | -0.12(-0.61%) |
May 02, 2002 | 19.55 | 19.71 | 19.40 | 19.67 | 99,208 | +0.24(+1.23%) |
May 01, 2002 | 19.63 | 19.64 | 19.32 | 19.43 | 109,129 | -0.28(-1.41%) |
Apr 30, 2002 | 19.14 | 19.71 | 19.14 | 19.71 | 116,413 | +0.58(+3.04%) |
Apr 29, 2002 | 18.31 | 19.13 | 18.28 | 19.13 | 690,692 | +0.77(+4.21%) |
Apr 26, 2002 | 18.20 | 18.61 | 18.12 | 18.35 | 102,222 | +0.08(+0.44%) |
Apr 25, 2002 | 18.24 | 18.53 | 18.24 | 18.28 | 84,013 | +0.12(+0.66%) |
Apr 24, 2002 | 18.34 | 18.43 | 18.12 | 18.16 | 155,845 | -0.10(-0.57%) |
Apr 23, 2002 | 18.43 | 18.58 | 18.12 | 18.26 | 72,334 | -0.10(-0.52%) |
Apr 22, 2002 | 18.28 | 18.43 | 18.00 | 18.35 | 112,645 | +0.16(+0.88%) |
Apr 19, 2002 | 18.43 | 18.43 | 18.08 | 18.20 | 89,538 | -0.28(-1.51%) |
Apr 18, 2002 | 18.61 | 18.75 | 18.24 | 18.47 | 128,594 | -0.20(-1.07%) |
Apr 17, 2002 | 18.75 | 19.07 | 18.59 | 18.67 | 102,473 | -0.18(-0.97%) |
Apr 16, 2002 | 18.31 | 18.91 | 18.31 | 18.86 | 168,026 | +0.58(+3.18%) |
Apr 15, 2002 | 18.47 | 18.67 | 18.09 | 18.28 | 143,287 | -0.28(-1.50%) |
Apr 12, 2002 | 18.15 | 18.55 | 18.03 | 18.55 | 139,645 | +0.30(+1.66%) |
Apr 11, 2002 | 18.87 | 18.88 | 18.24 | 18.25 | 128,468 | -0.62(-3.29%) |
Apr 10, 2002 | 18.91 | 19.10 | 18.55 | 18.87 | 191,635 | -0.04(-0.21%) |
Apr 09, 2002 | 19.11 | 19.11 | 18.87 | 18.91 | 93,055 | -0.23(-1.21%) |
Apr 08, 2002 | 19.11 | 19.30 | 18.91 | 19.14 | 134,496 | +0.00(+0.00%) |
Apr 05, 2002 | 19.11 | 19.34 | 19.01 | 19.14 | 168,026 | +0.03(+0.17%) |
Apr 04, 2002 | 18.95 | 19.11 | 18.84 | 19.11 | 132,989 | +0.03(+0.17%) |
Apr 03, 2002 | 19.27 | 19.35 | 18.88 | 19.08 | 62,162 | -0.15(-0.79%) |
Apr 02, 2002 | 19.79 | 19.86 | 19.17 | 19.23 | 146,050 | -0.56(-2.82%) |