Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.97 | 19.09 | 18.88 | 19.09 | 31,610 | +0.00(+0.00%) |
Jun 27, 2002 | 19.09 | 19.09 | 19.09 | 19.09 | 2,787 | +0.03(+0.14%) |
Jun 26, 2002 | 18.41 | 19.09 | 18.41 | 19.06 | 38,871 | -0.03(-0.14%) |
Jun 25, 2002 | 19.77 | 19.77 | 19.09 | 19.09 | 102,387 | -0.48(-2.44%) |
Jun 21, 2002 | 19.77 | 19.77 | 19.50 | 19.57 | 26,550 | -0.27(-1.37%) |
Jun 20, 2002 | 19.97 | 20.04 | 19.84 | 19.84 | 7,040 | -0.27(-1.36%) |
Jun 19, 2002 | 20.11 | 20.11 | 19.97 | 20.11 | 5,280 | +0.00(+0.00%) |
Jun 18, 2002 | 20.11 | 20.11 | 20.11 | 20.11 | 146,686 | +0.00(+0.00%) |
Jun 17, 2002 | 20.18 | 20.18 | 20.07 | 20.11 | 4,987 | +0.07(+0.34%) |
Jun 14, 2002 | 20.11 | 20.11 | 19.92 | 20.04 | 52,880 | -0.07(-0.34%) |
Jun 12, 2002 | 20.25 | 20.32 | 20.11 | 20.11 | 76,203 | -0.07(-0.34%) |
Jun 11, 2002 | 20.11 | 20.18 | 20.04 | 20.18 | 3,667 | +0.14(+0.68%) |
Jun 10, 2002 | 20.04 | 20.04 | 19.72 | 20.04 | 216,436 | -0.14(-0.68%) |
Jun 07, 2002 | 20.32 | 20.33 | 20.11 | 20.18 | 196,193 | -0.23(-1.14%) |
Jun 06, 2002 | 20.66 | 20.66 | 20.41 | 20.41 | 204,114 | -0.25(-1.19%) |
Jun 05, 2002 | 21.34 | 21.34 | 20.57 | 20.66 | 34,544 | -1.36(-6.19%) |
May 31, 2002 | 22.09 | 22.09 | 21.88 | 22.02 | 14,155 | -0.04(-0.19%) |
May 28, 2002 | 21.98 | 22.22 | 21.95 | 22.06 | 6,527 | +0.04(+0.19%) |
May 27, 2002 | 22.50 | 22.50 | 21.88 | 22.02 | 27,357 | +0.00(+0.00%) |
May 24, 2002 | 22.50 | 22.50 | 21.88 | 22.02 | 27,357 | -0.34(-1.52%) |
May 23, 2002 | 21.88 | 22.36 | 21.88 | 22.36 | 132,017 | +0.55(+2.50%) |
May 22, 2002 | 21.73 | 21.95 | 21.73 | 21.82 | 26,183 | +0.08(+0.38%) |
May 21, 2002 | 21.68 | 21.73 | 21.54 | 21.73 | 17,235 | +0.12(+0.57%) |
May 20, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 440 | +0.00(+0.00%) |
May 17, 2002 | 21.60 | 21.61 | 21.54 | 21.61 | 1,760 | +0.01(+0.06%) |
May 16, 2002 | 21.49 | 21.60 | 21.49 | 21.60 | 3,960 | -0.01(-0.06%) |
May 15, 2002 | 21.75 | 21.75 | 21.61 | 21.61 | 10,928 | -0.07(-0.31%) |
May 14, 2002 | 21.61 | 21.75 | 21.54 | 21.68 | 45,766 | +0.26(+1.21%) |
May 13, 2002 | 21.54 | 21.57 | 21.42 | 21.42 | 12,908 | -0.12(-0.57%) |
May 10, 2002 | 21.43 | 21.54 | 21.42 | 21.54 | 31,024 | +0.14(+0.64%) |
May 09, 2002 | 21.43 | 21.47 | 21.41 | 21.41 | 5,207 | -0.03(-0.13%) |
May 08, 2002 | 21.46 | 21.47 | 21.43 | 21.43 | 7,921 | +0.03(+0.13%) |
May 07, 2002 | 21.00 | 21.41 | 20.93 | 21.41 | 53,760 | +0.41(+1.95%) |
May 06, 2002 | 21.41 | 21.41 | 21.00 | 21.00 | 7,334 | -0.48(-2.22%) |
May 03, 2002 | 20.66 | 21.47 | 20.66 | 21.47 | 102,680 | +0.82(+3.96%) |
May 02, 2002 | 20.59 | 20.75 | 20.59 | 20.66 | 5,720 | -0.07(-0.33%) |
May 01, 2002 | 20.60 | 20.72 | 20.59 | 20.72 | 1,613 | +0.00(+0.00%) |
Apr 30, 2002 | 20.57 | 20.72 | 20.45 | 20.72 | 66,522 | +0.20(+1.00%) |
Apr 29, 2002 | 20.52 | 20.59 | 20.48 | 20.52 | 3,080 | -0.07(-0.33%) |
Apr 26, 2002 | 20.66 | 20.66 | 20.53 | 20.59 | 4,327 | -0.14(-0.66%) |
Apr 25, 2002 | 20.79 | 20.85 | 20.59 | 20.72 | 5,867 | -0.07(-0.33%) |
Apr 24, 2002 | 20.66 | 20.79 | 20.38 | 20.79 | 9,754 | +0.07(+0.33%) |
Apr 23, 2002 | 20.93 | 20.93 | 20.66 | 20.72 | 7,847 | -0.30(-1.43%) |
Apr 22, 2002 | 20.93 | 21.02 | 20.81 | 21.02 | 2,200 | +0.10(+0.46%) |
Apr 19, 2002 | 20.72 | 20.93 | 20.72 | 20.93 | 3,667 | +0.07(+0.33%) |
Apr 18, 2002 | 20.52 | 20.86 | 20.52 | 20.86 | 10,561 | +0.27(+1.32%) |
Apr 17, 2002 | 20.86 | 21.00 | 20.52 | 20.59 | 13,715 | -0.20(-0.98%) |
Apr 16, 2002 | 20.93 | 21.00 | 20.79 | 20.79 | 7,040 | +0.00(+0.00%) |
Apr 15, 2002 | 21.07 | 21.08 | 20.79 | 20.79 | 20,536 | -0.20(-0.97%) |
Apr 12, 2002 | 20.70 | 21.27 | 20.70 | 21.00 | 90,945 | +0.34(+1.65%) |
Apr 11, 2002 | 20.52 | 20.72 | 20.52 | 20.66 | 28,163 | +0.07(+0.33%) |
Apr 10, 2002 | 20.57 | 20.59 | 20.52 | 20.59 | 30,290 | +0.07(+0.33%) |
Apr 09, 2002 | 20.52 | 20.59 | 20.45 | 20.52 | 33,444 | +0.04(+0.20%) |
Apr 08, 2002 | 20.45 | 20.48 | 20.41 | 20.48 | 39,678 | +0.03(+0.13%) |
Apr 05, 2002 | 20.25 | 20.45 | 20.18 | 20.45 | 12,541 | +0.07(+0.33%) |
Apr 04, 2002 | 20.32 | 20.48 | 20.32 | 20.38 | 11,514 | -0.07(-0.33%) |
Apr 03, 2002 | 20.45 | 20.56 | 20.45 | 20.45 | 5,720 | +0.00(+0.00%) |
Apr 02, 2002 | 20.72 | 20.72 | 20.45 | 20.45 | 16,648 | -0.20(-0.99%) |