Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.75 | 18.04 | 17.75 | 17.91 | 271,063 | +0.21(+1.20%) |
Jun 27, 2002 | 17.66 | 17.76 | 17.40 | 17.70 | 280,375 | +0.18(+1.00%) |
Jun 26, 2002 | 17.20 | 17.58 | 17.16 | 17.52 | 357,452 | -0.07(-0.37%) |
Jun 25, 2002 | 17.92 | 17.95 | 17.52 | 17.59 | 429,356 | -0.39(-2.17%) |
Jun 21, 2002 | 17.92 | 18.07 | 17.74 | 17.98 | 993,728 | +0.05(+0.29%) |
Jun 20, 2002 | 18.19 | 18.26 | 17.92 | 17.92 | 299,515 | -0.18(-0.99%) |
Jun 19, 2002 | 18.27 | 18.51 | 18.10 | 18.10 | 1,711,737 | -0.28(-1.55%) |
Jun 18, 2002 | 18.36 | 18.52 | 18.33 | 18.39 | 198,124 | +0.02(+0.11%) |
Jun 17, 2002 | 18.11 | 18.37 | 18.06 | 18.37 | 1,361,009 | +0.48(+2.66%) |
Jun 14, 2002 | 17.63 | 17.97 | 17.38 | 17.89 | 1,323,247 | -0.12(-0.69%) |
Jun 12, 2002 | 18.01 | 18.12 | 17.83 | 18.02 | 341,933 | -0.02(-0.11%) |
Jun 11, 2002 | 18.48 | 18.48 | 18.02 | 18.04 | 325,897 | -0.29(-1.59%) |
Jun 10, 2002 | 18.50 | 18.51 | 18.33 | 18.33 | 184,157 | -0.08(-0.45%) |
Jun 07, 2002 | 18.03 | 18.48 | 18.02 | 18.41 | 239,508 | +0.17(+0.92%) |
Jun 06, 2002 | 18.52 | 18.55 | 18.24 | 18.24 | 497,122 | -0.28(-1.52%) |
Jun 05, 2002 | 18.40 | 18.56 | 18.36 | 18.53 | 323,310 | -0.56(-2.95%) |
May 31, 2002 | 19.07 | 19.19 | 19.02 | 19.09 | 359,004 | -0.05(-0.25%) |
May 28, 2002 | 19.26 | 19.26 | 18.97 | 19.14 | 298,480 | -0.07(-0.36%) |
May 27, 2002 | 19.32 | 19.34 | 19.21 | 19.21 | 315,034 | +0.00(+0.00%) |
May 24, 2002 | 19.32 | 19.34 | 19.21 | 19.21 | 315,034 | -0.14(-0.75%) |
May 23, 2002 | 19.12 | 19.36 | 19.12 | 19.35 | 376,075 | +0.22(+1.16%) |
May 22, 2002 | 19.10 | 19.18 | 18.99 | 19.13 | 342,968 | +0.01(+0.07%) |
May 21, 2002 | 19.35 | 19.39 | 19.05 | 19.11 | 593,857 | -0.21(-1.09%) |
May 20, 2002 | 19.37 | 19.44 | 19.28 | 19.33 | 200,194 | -0.11(-0.59%) |
May 17, 2002 | 19.43 | 19.51 | 19.34 | 19.44 | 360,556 | +0.05(+0.25%) |
May 16, 2002 | 19.52 | 19.55 | 19.37 | 19.39 | 168,638 | -0.11(-0.57%) |
May 15, 2002 | 19.54 | 19.64 | 19.44 | 19.50 | 210,540 | -0.14(-0.69%) |
May 14, 2002 | 19.45 | 19.64 | 19.38 | 19.64 | 374,523 | +0.36(+1.88%) |
May 13, 2002 | 19.06 | 19.28 | 18.98 | 19.28 | 494,019 | +0.30(+1.57%) |
May 10, 2002 | 19.21 | 19.21 | 18.98 | 18.98 | 285,548 | -0.20(-1.02%) |
May 09, 2002 | 19.36 | 19.38 | 19.14 | 19.17 | 488,846 | -0.20(-1.03%) |
May 08, 2002 | 19.29 | 19.42 | 19.21 | 19.37 | 580,407 | +0.35(+1.84%) |
May 07, 2002 | 19.15 | 19.19 | 19.01 | 19.02 | 169,673 | -0.14(-0.72%) |
May 06, 2002 | 19.57 | 19.58 | 19.12 | 19.16 | 545,231 | -0.31(-1.58%) |
May 03, 2002 | 19.52 | 19.52 | 19.38 | 19.47 | 866,990 | -0.09(-0.47%) |
May 02, 2002 | 19.51 | 19.57 | 19.49 | 19.56 | 691,626 | +0.08(+0.41%) |
May 01, 2002 | 19.42 | 19.52 | 19.22 | 19.48 | 690,074 | +0.07(+0.37%) |
Apr 30, 2002 | 19.09 | 19.41 | 19.09 | 19.41 | 716,974 | +0.29(+1.52%) |
Apr 29, 2002 | 19.24 | 19.25 | 19.07 | 19.12 | 321,759 | -0.02(-0.10%) |
Apr 26, 2002 | 19.42 | 19.44 | 19.14 | 19.14 | 460,394 | -0.27(-1.38%) |
Apr 25, 2002 | 19.24 | 19.41 | 19.14 | 19.41 | 223,472 | +0.16(+0.81%) |
Apr 24, 2002 | 19.41 | 19.53 | 19.22 | 19.25 | 423,149 | -0.13(-0.65%) |
Apr 23, 2002 | 19.33 | 19.45 | 19.30 | 19.38 | 115,874 | +0.04(+0.22%) |
Apr 22, 2002 | 19.54 | 19.54 | 19.32 | 19.33 | 468,154 | -0.24(-1.24%) |
Apr 19, 2002 | 19.56 | 19.60 | 19.45 | 19.58 | 96,734 | +0.07(+0.37%) |
Apr 18, 2002 | 19.65 | 19.68 | 19.35 | 19.51 | 345,037 | -0.15(-0.74%) |
Apr 17, 2002 | 19.63 | 19.76 | 19.60 | 19.65 | 594,374 | +0.08(+0.39%) |
Apr 16, 2002 | 19.43 | 19.57 | 19.40 | 19.57 | 834,918 | +0.35(+1.84%) |
Apr 15, 2002 | 19.40 | 19.40 | 19.20 | 19.22 | 386,421 | -0.04(-0.23%) |
Apr 12, 2002 | 19.17 | 19.26 | 19.00 | 19.26 | 587,649 | +0.14(+0.72%) |
Apr 11, 2002 | 19.29 | 19.34 | 19.12 | 19.13 | 626,447 | -0.22(-1.12%) |
Apr 10, 2002 | 19.11 | 19.35 | 19.09 | 19.34 | 827,158 | +0.29(+1.54%) |
Apr 09, 2002 | 19.09 | 19.14 | 19.03 | 19.05 | 305,205 | -0.04(-0.22%) |
Apr 08, 2002 | 18.80 | 19.09 | 18.77 | 19.09 | 433,495 | +0.22(+1.15%) |
Apr 05, 2002 | 18.95 | 18.98 | 18.84 | 18.88 | 132,428 | +0.05(+0.25%) |
Apr 04, 2002 | 18.71 | 18.89 | 18.71 | 18.83 | 196,055 | +0.04(+0.23%) |
Apr 03, 2002 | 18.97 | 18.99 | 18.70 | 18.79 | 911,995 | -0.24(-1.27%) |
Apr 02, 2002 | 19.02 | 19.14 | 19.01 | 19.03 | 185,192 | -0.07(-0.37%) |