Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.25 | 18.69 | 18.19 | 18.50 | 265,996 | +0.18(+0.98%) |
Jun 27, 2002 | 17.82 | 18.54 | 17.63 | 18.32 | 190,971 | +0.55(+3.11%) |
Jun 26, 2002 | 17.72 | 17.86 | 17.27 | 17.77 | 109,527 | +0.13(+0.76%) |
Jun 25, 2002 | 17.86 | 18.39 | 17.51 | 17.63 | 93,881 | -0.46(-2.52%) |
Jun 21, 2002 | 18.32 | 18.41 | 17.87 | 18.09 | 123,035 | -0.13(-0.74%) |
Jun 20, 2002 | 18.28 | 18.32 | 17.83 | 18.22 | 214,241 | +0.02(+0.12%) |
Jun 19, 2002 | 18.34 | 18.35 | 17.48 | 18.20 | 92,677 | -0.03(-0.16%) |
Jun 18, 2002 | 18.28 | 18.45 | 18.23 | 18.23 | 30,357 | -0.09(-0.49%) |
Jun 17, 2002 | 18.10 | 18.42 | 18.10 | 18.32 | 80,106 | -0.06(-0.33%) |
Jun 14, 2002 | 17.36 | 18.38 | 17.01 | 18.38 | 158,474 | +0.06(+0.33%) |
Jun 12, 2002 | 18.07 | 18.69 | 17.81 | 18.32 | 128,919 | +0.15(+0.82%) |
Jun 11, 2002 | 18.32 | 18.69 | 17.80 | 18.17 | 69,006 | -0.14(-0.78%) |
Jun 10, 2002 | 18.39 | 18.78 | 18.25 | 18.31 | 152,189 | -0.01(-0.04%) |
Jun 07, 2002 | 18.30 | 18.33 | 17.33 | 18.32 | 227,347 | +0.15(+0.82%) |
Jun 06, 2002 | 19.07 | 19.14 | 18.13 | 18.17 | 242,325 | -0.73(-3.84%) |
Jun 05, 2002 | 19.14 | 19.37 | 18.73 | 18.90 | 124,907 | -0.84(-4.28%) |
May 31, 2002 | 19.70 | 20.08 | 19.61 | 19.74 | 232,028 | +0.26(+1.34%) |
May 28, 2002 | 19.41 | 19.48 | 19.22 | 19.48 | 118,086 | +0.03(+0.15%) |
May 27, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 39,183 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.74 | 19.43 | 19.45 | 38,114 | -0.13(-0.65%) |
May 23, 2002 | 19.58 | 19.89 | 19.44 | 19.58 | 156,201 | +0.07(+0.38%) |
May 22, 2002 | 19.44 | 19.67 | 19.34 | 19.50 | 139,216 | -0.11(-0.57%) |
May 21, 2002 | 19.92 | 19.92 | 19.44 | 19.61 | 109,661 | -0.05(-0.27%) |
May 20, 2002 | 19.82 | 19.97 | 19.50 | 19.67 | 123,035 | +0.00(+0.00%) |
May 17, 2002 | 19.78 | 19.95 | 19.48 | 19.67 | 106,184 | +0.15(+0.77%) |
May 16, 2002 | 20.00 | 20.19 | 19.52 | 19.52 | 54,697 | -0.67(-3.33%) |
May 15, 2002 | 20.15 | 20.23 | 19.93 | 20.19 | 167,568 | +0.00(+0.00%) |
May 14, 2002 | 19.88 | 20.29 | 19.85 | 20.19 | 134,536 | +0.37(+1.89%) |
May 13, 2002 | 18.88 | 19.96 | 18.88 | 19.82 | 111,400 | +0.75(+3.92%) |
May 10, 2002 | 19.18 | 19.18 | 18.45 | 19.07 | 107,254 | +0.11(+0.59%) |
May 09, 2002 | 19.45 | 19.82 | 18.96 | 18.96 | 88,665 | -1.04(-5.20%) |
May 08, 2002 | 19.25 | 20.00 | 19.16 | 20.00 | 90,270 | +0.87(+4.58%) |
May 07, 2002 | 19.48 | 19.67 | 19.12 | 19.12 | 82,914 | -0.41(-2.11%) |
May 06, 2002 | 20.10 | 20.10 | 19.45 | 19.53 | 80,240 | -0.54(-2.68%) |
May 03, 2002 | 20.08 | 20.14 | 19.82 | 20.07 | 61,517 | -0.13(-0.63%) |
May 02, 2002 | 19.82 | 20.26 | 19.48 | 20.20 | 109,260 | +0.49(+2.50%) |
May 01, 2002 | 20.10 | 20.32 | 19.29 | 19.70 | 114,342 | -0.37(-1.86%) |
Apr 30, 2002 | 19.07 | 20.08 | 18.99 | 20.08 | 145,368 | +0.88(+4.60%) |
Apr 29, 2002 | 19.70 | 19.70 | 18.70 | 19.19 | 90,671 | -0.39(-1.99%) |
Apr 26, 2002 | 19.55 | 19.81 | 19.37 | 19.58 | 74,890 | -0.30(-1.50%) |
Apr 25, 2002 | 19.74 | 19.88 | 19.46 | 19.88 | 54,028 | +0.10(+0.49%) |
Apr 24, 2002 | 19.62 | 19.79 | 19.46 | 19.79 | 158,474 | +0.16(+0.84%) |
Apr 23, 2002 | 19.74 | 20.00 | 19.11 | 19.62 | 132,931 | -0.12(-0.61%) |
Apr 22, 2002 | 20.38 | 20.38 | 19.44 | 19.74 | 87,328 | -0.64(-3.12%) |
Apr 19, 2002 | 20.48 | 20.53 | 20.15 | 20.38 | 145,903 | -0.04(-0.18%) |
Apr 18, 2002 | 20.44 | 20.56 | 20.29 | 20.41 | 151,252 | +0.22(+1.11%) |
Apr 17, 2002 | 20.49 | 20.56 | 20.04 | 20.19 | 73,018 | +0.03(+0.15%) |
Apr 16, 2002 | 20.37 | 20.49 | 19.63 | 20.16 | 107,789 | -0.17(-0.85%) |
Apr 15, 2002 | 20.60 | 20.75 | 20.02 | 20.33 | 121,563 | -0.37(-1.81%) |
Apr 12, 2002 | 19.79 | 20.71 | 19.67 | 20.71 | 220,526 | +0.84(+4.22%) |
Apr 11, 2002 | 19.63 | 19.95 | 19.53 | 19.87 | 204,746 | +0.20(+1.03%) |
Apr 10, 2002 | 19.07 | 19.90 | 19.07 | 19.67 | 113,406 | +0.43(+2.21%) |
Apr 09, 2002 | 18.99 | 19.25 | 18.92 | 19.24 | 162,753 | +0.02(+0.12%) |
Apr 08, 2002 | 18.84 | 19.22 | 18.68 | 19.22 | 54,028 | +0.36(+1.90%) |
Apr 05, 2002 | 18.81 | 18.99 | 18.65 | 18.86 | 96,288 | +0.10(+0.56%) |
Apr 04, 2002 | 18.99 | 18.99 | 18.41 | 18.75 | 123,302 | -0.13(-0.71%) |
Apr 03, 2002 | 19.28 | 19.28 | 18.61 | 18.89 | 252,355 | -0.33(-1.71%) |
Apr 02, 2002 | 19.67 | 19.74 | 19.16 | 19.22 | 119,290 | -0.22(-1.15%) |