Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.00 | 18.24 | 17.96 | 18.13 | 1,660,563 | +0.19(+1.04%) |
Jun 27, 2002 | 17.80 | 18.16 | 17.75 | 17.94 | 929,043 | +0.01(+0.07%) |
Jun 26, 2002 | 18.32 | 18.32 | 17.77 | 17.93 | 797,112 | -0.39(-2.15%) |
Jun 25, 2002 | 18.49 | 18.59 | 18.10 | 18.33 | 1,146,736 | -0.41(-2.18%) |
Jun 21, 2002 | 18.76 | 19.01 | 18.48 | 18.73 | 705,522 | -0.02(-0.11%) |
Jun 20, 2002 | 18.81 | 19.07 | 18.73 | 18.75 | 558,053 | +0.01(+0.04%) |
Jun 19, 2002 | 18.77 | 18.94 | 18.57 | 18.75 | 561,340 | -0.02(-0.11%) |
Jun 18, 2002 | 18.85 | 19.04 | 18.64 | 18.77 | 1,210,236 | -0.07(-0.36%) |
Jun 17, 2002 | 18.55 | 18.91 | 18.52 | 18.83 | 386,379 | +0.33(+1.77%) |
Jun 14, 2002 | 18.27 | 18.61 | 17.61 | 18.51 | 565,972 | -0.23(-1.25%) |
Jun 12, 2002 | 18.54 | 18.81 | 18.35 | 18.74 | 712,844 | +0.07(+0.36%) |
Jun 11, 2002 | 19.34 | 19.38 | 18.44 | 18.67 | 896,321 | -0.51(-2.65%) |
Jun 10, 2002 | 19.34 | 19.48 | 19.09 | 19.18 | 223,370 | -0.03(-0.17%) |
Jun 07, 2002 | 19.02 | 19.34 | 18.87 | 19.22 | 479,911 | +0.16(+0.84%) |
Jun 06, 2002 | 19.40 | 19.50 | 18.99 | 19.05 | 431,501 | -0.27(-1.42%) |
Jun 05, 2002 | 19.41 | 19.61 | 19.24 | 19.33 | 562,535 | -0.68(-3.41%) |
May 31, 2002 | 19.95 | 20.07 | 19.78 | 20.01 | 430,455 | +0.35(+1.77%) |
May 28, 2002 | 19.78 | 19.78 | 19.34 | 19.66 | 441,810 | -0.09(-0.47%) |
May 27, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | +0.00(+0.00%) |
May 24, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | -0.19(-0.94%) |
May 23, 2002 | 20.08 | 20.08 | 19.86 | 19.94 | 880,633 | -0.06(-0.30%) |
May 22, 2002 | 20.01 | 20.08 | 19.70 | 20.01 | 486,933 | +0.00(+0.00%) |
May 21, 2002 | 20.38 | 20.45 | 19.98 | 20.01 | 340,360 | -0.25(-1.22%) |
May 20, 2002 | 20.48 | 20.52 | 20.18 | 20.25 | 554,616 | -0.21(-1.01%) |
May 17, 2002 | 20.44 | 20.61 | 20.33 | 20.46 | 412,227 | +0.03(+0.13%) |
May 16, 2002 | 20.61 | 20.72 | 20.33 | 20.43 | 519,654 | -0.21(-1.01%) |
May 15, 2002 | 20.38 | 20.81 | 20.34 | 20.64 | 657,262 | +0.21(+1.02%) |
May 14, 2002 | 19.97 | 20.28 | 19.92 | 20.43 | 650,688 | +0.63(+3.18%) |
May 13, 2002 | 19.40 | 19.90 | 19.30 | 19.80 | 447,488 | +0.46(+2.39%) |
May 10, 2002 | 19.74 | 19.81 | 19.33 | 19.34 | 622,748 | -0.40(-2.03%) |
May 09, 2002 | 19.78 | 20.07 | 19.71 | 19.74 | 533,699 | -0.20(-1.01%) |
May 08, 2002 | 19.60 | 19.98 | 19.60 | 19.94 | 860,313 | +0.40(+2.05%) |
May 07, 2002 | 19.22 | 19.58 | 19.17 | 19.54 | 842,384 | +0.49(+2.56%) |
May 06, 2002 | 19.07 | 19.48 | 19.04 | 19.05 | 566,121 | +0.02(+0.11%) |
May 03, 2002 | 19.48 | 19.60 | 18.97 | 19.03 | 743,772 | -0.41(-2.10%) |
May 02, 2002 | 19.24 | 19.64 | 19.22 | 19.44 | 494,702 | +0.20(+1.04%) |
May 01, 2002 | 19.14 | 19.32 | 18.65 | 19.24 | 1,140,909 | +0.26(+1.38%) |
Apr 30, 2002 | 18.91 | 19.31 | 18.88 | 18.98 | 654,424 | +0.14(+0.75%) |
Apr 29, 2002 | 19.31 | 19.34 | 18.84 | 18.84 | 510,839 | -0.30(-1.57%) |
Apr 26, 2002 | 19.21 | 19.44 | 19.09 | 19.14 | 722,555 | +0.07(+0.35%) |
Apr 25, 2002 | 18.71 | 19.33 | 18.62 | 19.07 | 856,727 | +0.44(+2.37%) |
Apr 24, 2002 | 19.33 | 19.48 | 18.59 | 18.63 | 1,165,711 | -0.36(-1.90%) |
Apr 23, 2002 | 19.24 | 19.24 | 18.92 | 18.99 | 708,660 | -0.11(-0.60%) |
Apr 22, 2002 | 19.66 | 19.70 | 19.03 | 19.11 | 570,604 | -0.45(-2.29%) |
Apr 19, 2002 | 19.88 | 19.88 | 19.52 | 19.56 | 602,129 | -0.11(-0.58%) |
Apr 18, 2002 | 20.03 | 20.05 | 19.54 | 19.67 | 598,095 | -0.42(-2.10%) |
Apr 17, 2002 | 20.26 | 20.31 | 20.02 | 20.09 | 255,942 | -0.17(-0.83%) |
Apr 16, 2002 | 19.84 | 20.32 | 19.84 | 20.26 | 922,917 | +0.50(+2.54%) |
Apr 15, 2002 | 19.98 | 20.03 | 19.72 | 19.76 | 671,008 | -0.52(-2.57%) |
Apr 12, 2002 | 19.88 | 20.31 | 19.84 | 20.28 | 615,128 | +0.39(+1.99%) |
Apr 11, 2002 | 19.94 | 20.53 | 19.84 | 19.88 | 839,396 | -0.05(-0.27%) |
Apr 10, 2002 | 19.50 | 19.98 | 19.49 | 19.94 | 545,353 | +0.64(+3.33%) |
Apr 09, 2002 | 19.20 | 19.39 | 19.14 | 19.30 | 308,684 | +0.19(+0.98%) |
Apr 08, 2002 | 19.12 | 19.15 | 18.96 | 19.11 | 412,974 | -0.18(-0.94%) |
Apr 05, 2002 | 19.07 | 19.50 | 19.07 | 19.29 | 451,672 | +0.07(+0.35%) |
Apr 04, 2002 | 19.01 | 19.33 | 19.01 | 19.22 | 508,000 | +0.21(+1.13%) |
Apr 03, 2002 | 19.07 | 19.25 | 18.93 | 19.01 | 625,587 | -0.17(-0.87%) |
Apr 02, 2002 | 19.42 | 19.42 | 19.07 | 19.18 | 480,060 | -0.25(-1.27%) |