Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.00 | 19.64 | 18.75 | 19.60 | 410,200 | +0.65(+3.43%) |
Jun 27, 2002 | 18.66 | 19.30 | 18.40 | 18.95 | 139,400 | +0.34(+1.83%) |
Jun 26, 2002 | 18.40 | 18.63 | 17.75 | 18.61 | 163,300 | +0.12(+0.65%) |
Jun 25, 2002 | 18.69 | 19.00 | 18.46 | 18.49 | 178,000 | +0.05(+0.27%) |
Jun 21, 2002 | 18.00 | 18.46 | 17.71 | 18.44 | 186,300 | +0.31(+1.71%) |
Jun 20, 2002 | 17.71 | 18.35 | 17.70 | 18.13 | 308,000 | +0.38(+2.14%) |
Jun 19, 2002 | 18.25 | 18.30 | 17.34 | 17.75 | 178,800 | -0.54(-2.95%) |
Jun 18, 2002 | 18.49 | 18.80 | 18.10 | 18.29 | 163,100 | -0.20(-1.08%) |
Jun 17, 2002 | 17.70 | 18.50 | 17.70 | 18.49 | 165,500 | +0.74(+4.17%) |
Jun 14, 2002 | 17.66 | 17.80 | 16.30 | 17.75 | 287,300 | -0.72(-3.90%) |
Jun 12, 2002 | 17.90 | 18.47 | 17.76 | 18.47 | 224,700 | +0.46(+2.55%) |
Jun 11, 2002 | 18.50 | 18.81 | 17.76 | 18.01 | 155,900 | -0.59(-3.17%) |
Jun 10, 2002 | 18.32 | 18.90 | 18.16 | 18.60 | 167,100 | +0.29(+1.58%) |
Jun 07, 2002 | 18.75 | 18.90 | 18.04 | 18.31 | 268,600 | -0.69(-3.63%) |
Jun 06, 2002 | 19.55 | 19.55 | 18.80 | 19.00 | 111,100 | -0.52(-2.66%) |
Jun 05, 2002 | 19.43 | 19.65 | 19.19 | 19.52 | 119,200 | +0.01(+0.05%) |
May 31, 2002 | 19.30 | 20.32 | 19.17 | 19.51 | 199,900 | -1.10(-5.34%) |
May 28, 2002 | 20.50 | 20.70 | 20.26 | 20.61 | 139,100 | +0.36(+1.78%) |
May 27, 2002 | 20.61 | 20.84 | 20.00 | 20.25 | 115,000 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.84 | 20.00 | 20.25 | 113,800 | -0.56(-2.69%) |
May 23, 2002 | 20.49 | 20.81 | 20.04 | 20.81 | 78,100 | +0.50(+2.46%) |
May 22, 2002 | 20.41 | 20.60 | 20.17 | 20.31 | 200,200 | -0.20(-0.98%) |
May 21, 2002 | 20.80 | 21.05 | 20.30 | 20.51 | 133,300 | -0.12(-0.58%) |
May 20, 2002 | 21.01 | 21.15 | 20.60 | 20.63 | 74,100 | -0.37(-1.76%) |
May 17, 2002 | 20.77 | 21.17 | 20.60 | 21.00 | 84,000 | +0.22(+1.06%) |
May 16, 2002 | 20.74 | 20.93 | 20.52 | 20.78 | 121,700 | +0.06(+0.29%) |
May 15, 2002 | 20.09 | 20.95 | 20.00 | 20.72 | 450,500 | +0.65(+3.24%) |
May 14, 2002 | 19.47 | 20.45 | 19.27 | 20.07 | 1,984,700 | +0.60(+3.08%) |
May 13, 2002 | 19.91 | 20.10 | 19.07 | 19.47 | 510,500 | -0.43(-2.16%) |
May 10, 2002 | 20.50 | 20.50 | 18.61 | 19.90 | 446,700 | -0.30(-1.49%) |
May 09, 2002 | 20.91 | 21.30 | 20.20 | 20.20 | 108,600 | -0.90(-4.27%) |
May 08, 2002 | 20.25 | 21.55 | 20.25 | 21.10 | 156,900 | +1.00(+4.98%) |
May 07, 2002 | 20.30 | 20.70 | 19.70 | 20.10 | 138,200 | +0.10(+0.50%) |
May 06, 2002 | 20.21 | 20.35 | 19.75 | 20.00 | 72,600 | -0.39(-1.91%) |
May 03, 2002 | 20.22 | 20.49 | 19.79 | 20.39 | 92,100 | -0.01(-0.05%) |
May 02, 2002 | 20.43 | 20.80 | 20.08 | 20.40 | 269,800 | -0.42(-2.02%) |
May 01, 2002 | 21.04 | 21.35 | 20.05 | 20.82 | 333,500 | -0.40(-1.89%) |
Apr 30, 2002 | 21.59 | 21.90 | 20.95 | 21.22 | 280,500 | -0.64(-2.92%) |
Apr 29, 2002 | 22.16 | 22.30 | 21.60 | 21.86 | 105,800 | -0.39(-1.76%) |
Apr 26, 2002 | 22.64 | 23.05 | 22.09 | 22.25 | 210,700 | -0.45(-1.98%) |
Apr 25, 2002 | 22.00 | 23.05 | 22.00 | 22.70 | 326,900 | +0.66(+2.99%) |
Apr 24, 2002 | 22.25 | 22.81 | 22.02 | 22.04 | 115,500 | -0.22(-0.99%) |
Apr 23, 2002 | 21.21 | 22.55 | 21.21 | 22.26 | 179,500 | +0.99(+4.65%) |
Apr 22, 2002 | 22.02 | 22.19 | 21.22 | 21.27 | 147,600 | -0.82(-3.71%) |
Apr 19, 2002 | 22.30 | 22.30 | 21.90 | 22.09 | 76,700 | -0.09(-0.41%) |
Apr 18, 2002 | 22.52 | 22.69 | 21.17 | 22.18 | 214,600 | -0.33(-1.47%) |
Apr 17, 2002 | 22.58 | 22.76 | 22.30 | 22.51 | 173,900 | +0.01(+0.05%) |
Apr 16, 2002 | 21.13 | 22.74 | 21.12 | 22.50 | 675,700 | +1.13(+5.29%) |
Apr 15, 2002 | 20.86 | 21.45 | 20.76 | 21.37 | 113,900 | +0.60(+2.89%) |
Apr 12, 2002 | 20.35 | 20.85 | 20.25 | 20.77 | 359,600 | +0.42(+2.06%) |
Apr 11, 2002 | 20.30 | 20.47 | 19.99 | 20.35 | 229,100 | +0.16(+0.80%) |
Apr 10, 2002 | 19.61 | 20.30 | 18.85 | 20.19 | 362,700 | +0.48(+2.43%) |
Apr 09, 2002 | 19.75 | 20.25 | 19.63 | 19.71 | 226,600 | -0.04(-0.20%) |
Apr 08, 2002 | 19.97 | 20.09 | 19.57 | 19.75 | 217,400 | -0.24(-1.20%) |
Apr 05, 2002 | 20.18 | 20.66 | 19.98 | 19.99 | 355,700 | -0.01(-0.05%) |
Apr 04, 2002 | 19.80 | 20.15 | 19.76 | 20.00 | 102,500 | +0.22(+1.11%) |
Apr 03, 2002 | 20.45 | 20.45 | 19.75 | 19.78 | 238,300 | -0.60(-2.94%) |
Apr 02, 2002 | 20.55 | 20.72 | 20.10 | 20.38 | 133,600 | -0.06(-0.29%) |