Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.99 | 18.27 | 17.82 | 17.93 | 2,763,998 | -0.17(-0.92%) |
Jun 27, 2002 | 18.06 | 18.17 | 17.64 | 18.10 | 2,577,074 | +0.24(+1.37%) |
Jun 26, 2002 | 17.89 | 17.98 | 17.33 | 17.86 | 2,265,903 | -0.03(-0.18%) |
Jun 25, 2002 | 18.51 | 18.60 | 17.89 | 17.89 | 1,783,532 | -0.18(-0.97%) |
Jun 21, 2002 | 18.04 | 18.42 | 18.02 | 18.07 | 2,780,166 | -0.26(-1.40%) |
Jun 20, 2002 | 18.38 | 18.54 | 18.29 | 18.32 | 1,538,138 | -0.14(-0.76%) |
Jun 19, 2002 | 18.56 | 18.67 | 18.42 | 18.46 | 4,617,738 | -0.58(-3.04%) |
Jun 18, 2002 | 19.35 | 19.45 | 18.98 | 19.04 | 2,959,781 | -0.26(-1.36%) |
Jun 17, 2002 | 18.94 | 19.35 | 18.88 | 19.30 | 944,587 | +0.45(+2.40%) |
Jun 14, 2002 | 18.70 | 18.87 | 18.22 | 18.85 | 1,672,573 | -0.21(-1.09%) |
Jun 12, 2002 | 18.78 | 19.09 | 18.76 | 19.06 | 1,464,387 | +0.37(+2.01%) |
Jun 11, 2002 | 18.81 | 19.17 | 18.68 | 18.68 | 1,105,156 | -0.01(-0.05%) |
Jun 10, 2002 | 18.76 | 18.94 | 18.57 | 18.69 | 829,421 | -0.07(-0.36%) |
Jun 07, 2002 | 18.63 | 18.91 | 18.51 | 18.76 | 1,234,497 | +0.06(+0.31%) |
Jun 06, 2002 | 18.78 | 19.05 | 18.62 | 18.70 | 1,497,165 | -0.01(-0.07%) |
Jun 05, 2002 | 18.51 | 18.72 | 18.50 | 18.72 | 1,819,632 | +0.23(+1.22%) |
May 31, 2002 | 18.33 | 18.71 | 18.30 | 18.49 | 1,627,392 | -0.08(-0.44%) |
May 28, 2002 | 18.76 | 18.76 | 18.51 | 18.57 | 763,200 | -0.14(-0.77%) |
May 27, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | +0.00(+0.00%) |
May 24, 2002 | 18.90 | 18.91 | 18.63 | 18.72 | 735,073 | -0.15(-0.79%) |
May 23, 2002 | 18.78 | 18.99 | 18.63 | 18.86 | 1,310,906 | +0.06(+0.34%) |
May 22, 2002 | 18.94 | 18.99 | 18.73 | 18.80 | 1,516,655 | -0.30(-1.58%) |
May 21, 2002 | 19.05 | 19.23 | 18.98 | 19.10 | 1,536,145 | +0.11(+0.59%) |
May 20, 2002 | 19.17 | 19.17 | 18.87 | 18.99 | 804,172 | -0.18(-0.92%) |
May 17, 2002 | 18.92 | 19.23 | 18.92 | 19.17 | 1,007,486 | -0.09(-0.47%) |
May 16, 2002 | 19.37 | 19.38 | 19.19 | 19.26 | 748,140 | -0.06(-0.30%) |
May 15, 2002 | 19.31 | 19.52 | 19.13 | 19.32 | 1,143,028 | -0.02(-0.09%) |
May 14, 2002 | 18.99 | 19.50 | 18.99 | 19.33 | 2,099,575 | +0.52(+2.78%) |
May 13, 2002 | 18.26 | 19.01 | 18.26 | 18.81 | 2,027,153 | +0.77(+4.28%) |
May 10, 2002 | 18.62 | 18.62 | 17.93 | 18.04 | 3,693,747 | -0.58(-3.13%) |
May 09, 2002 | 18.85 | 18.89 | 18.61 | 18.62 | 1,668,144 | -0.34(-1.81%) |
May 08, 2002 | 18.63 | 19.08 | 18.58 | 18.96 | 1,482,105 | +0.45(+2.44%) |
May 07, 2002 | 18.74 | 18.74 | 18.45 | 18.51 | 1,583,762 | -0.04(-0.19%) |
May 06, 2002 | 18.47 | 18.72 | 18.46 | 18.55 | 1,483,213 | +0.05(+0.24%) |
May 03, 2002 | 18.90 | 18.90 | 18.31 | 18.50 | 1,454,642 | -0.46(-2.43%) |
May 02, 2002 | 18.96 | 19.07 | 18.82 | 18.96 | 866,850 | +0.00(+0.00%) |
May 01, 2002 | 19.01 | 19.11 | 18.56 | 18.96 | 1,604,802 | -0.05(-0.24%) |
Apr 30, 2002 | 18.93 | 19.28 | 18.81 | 19.01 | 1,165,176 | +0.16(+0.84%) |
Apr 29, 2002 | 19.04 | 19.04 | 18.81 | 18.85 | 1,294,516 | -0.19(-1.00%) |
Apr 26, 2002 | 19.48 | 19.53 | 18.89 | 19.04 | 1,473,246 | -0.40(-2.04%) |
Apr 25, 2002 | 19.24 | 19.58 | 19.23 | 19.44 | 1,739,237 | +0.20(+1.03%) |
Apr 24, 2002 | 19.01 | 19.53 | 18.89 | 19.24 | 1,584,648 | +0.29(+1.53%) |
Apr 23, 2002 | 19.03 | 19.12 | 18.90 | 18.95 | 1,260,631 | -0.05(-0.29%) |
Apr 22, 2002 | 19.39 | 19.39 | 19.00 | 19.00 | 1,193,524 | -0.38(-1.98%) |
Apr 19, 2002 | 19.51 | 19.68 | 19.29 | 19.39 | 1,277,241 | -0.23(-1.17%) |
Apr 18, 2002 | 19.80 | 19.84 | 19.59 | 19.62 | 725,771 | -0.17(-0.84%) |
Apr 17, 2002 | 19.75 | 19.84 | 19.57 | 19.79 | 733,522 | -0.05(-0.23%) |
Apr 16, 2002 | 19.87 | 19.96 | 19.75 | 19.83 | 1,067,948 | +0.01(+0.07%) |
Apr 15, 2002 | 19.87 | 20.05 | 19.70 | 19.82 | 1,762,713 | +0.05(+0.23%) |
Apr 12, 2002 | 19.71 | 19.85 | 19.56 | 19.77 | 575,833 | +0.07(+0.37%) |
Apr 11, 2002 | 19.78 | 19.86 | 19.55 | 19.70 | 1,153,216 | -0.08(-0.41%) |
Apr 10, 2002 | 19.34 | 19.79 | 19.29 | 19.78 | 1,393,958 | +0.44(+2.26%) |
Apr 09, 2002 | 19.29 | 19.48 | 19.23 | 19.34 | 901,178 | +0.05(+0.23%) |
Apr 08, 2002 | 19.02 | 19.36 | 18.86 | 19.30 | 1,227,188 | +0.28(+1.47%) |
Apr 05, 2002 | 19.17 | 19.25 | 19.01 | 19.02 | 760,099 | -0.06(-0.31%) |
Apr 04, 2002 | 18.92 | 19.15 | 18.84 | 19.08 | 985,338 | +0.16(+0.84%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.83 | 18.92 | 1,589,077 | -0.25(-1.30%) |
Apr 02, 2002 | 19.29 | 19.33 | 19.08 | 19.17 | 904,943 | -0.13(-0.66%) |