Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.50 | 19.10 | 18.50 | 19.10 | 25,580,000 | +0.55(+2.96%) |
Jun 27, 2002 | 18.17 | 18.55 | 18.10 | 18.55 | 9,000 | +1.05(+6.00%) |
Jun 26, 2002 | 17.50 | 17.54 | 17.40 | 17.50 | 42,600 | -0.45(-2.51%) |
Jun 25, 2002 | 18.00 | 18.00 | 17.95 | 17.95 | 300 | +0.20(+1.13%) |
Jun 21, 2002 | 17.95 | 17.95 | 17.70 | 17.75 | 40,300 | -0.23(-1.28%) |
Jun 20, 2002 | 18.05 | 18.05 | 17.98 | 17.98 | 14,200 | +0.51(+2.92%) |
Jun 19, 2002 | 17.15 | 17.47 | 17.15 | 17.47 | 3,900 | -0.33(-1.85%) |
Jun 18, 2002 | 17.68 | 17.90 | 17.68 | 17.80 | 7,000 | +0.20(+1.14%) |
Jun 17, 2002 | 17.65 | 17.65 | 17.60 | 17.60 | 9,200 | -0.40(-2.22%) |
Jun 14, 2002 | 18.00 | 18.03 | 18.00 | 18.00 | 300 | -0.20(-1.10%) |
Jun 12, 2002 | 18.20 | 18.20 | 18.15 | 18.20 | 1,800 | -0.25(-1.36%) |
Jun 11, 2002 | 18.45 | 18.45 | 18.45 | 18.45 | 1,300 | +0.00(+0.00%) |
Jun 10, 2002 | 18.50 | 18.50 | 18.45 | 18.45 | 600 | +0.27(+1.49%) |
Jun 07, 2002 | 18.30 | 18.30 | 18.18 | 18.18 | 4,600 | -0.42(-2.26%) |
Jun 06, 2002 | 18.65 | 18.65 | 18.60 | 18.60 | 1,100 | -0.25(-1.33%) |
Jun 05, 2002 | 18.80 | 18.85 | 18.79 | 18.85 | 1,900 | +0.66(+3.63%) |
May 31, 2002 | 18.18 | 18.19 | 18.18 | 18.19 | 4,000 | -0.39(-2.10%) |
May 28, 2002 | 18.60 | 18.72 | 18.58 | 18.58 | 10,400 | +0.03(+0.16%) |
May 27, 2002 | 18.66 | 18.66 | 18.55 | 18.55 | 28,500 | +0.00(+0.00%) |
May 24, 2002 | 18.66 | 18.66 | 18.55 | 18.55 | 28,500 | -0.10(-0.54%) |
May 23, 2002 | 18.65 | 18.65 | 18.65 | 18.65 | 200 | +0.00(+0.00%) |
May 22, 2002 | 18.80 | 18.80 | 18.65 | 18.65 | 5,400 | -0.35(-1.84%) |
May 21, 2002 | 19.10 | 19.33 | 18.95 | 19.00 | 28,700 | -1.02(-5.09%) |
May 20, 2002 | 19.90 | 20.02 | 19.90 | 20.02 | 5,000 | +0.07(+0.35%) |
May 17, 2002 | 19.75 | 20.10 | 19.75 | 19.95 | 12,200 | +0.24(+1.22%) |
May 16, 2002 | 19.75 | 19.75 | 19.71 | 19.71 | 5,700 | -0.59(-2.91%) |
May 15, 2002 | 20.30 | 20.35 | 20.30 | 20.30 | 500 | -0.05(-0.25%) |
May 14, 2002 | 20.10 | 20.35 | 20.10 | 20.35 | 23,500 | +0.55(+2.78%) |
May 13, 2002 | 19.75 | 19.80 | 19.75 | 19.80 | 7,400 | +0.30(+1.54%) |
May 10, 2002 | 19.40 | 19.50 | 19.40 | 19.50 | 160,000 | +0.05(+0.26%) |
May 09, 2002 | 19.50 | 19.50 | 19.35 | 19.45 | 4,300 | -0.43(-2.16%) |
May 08, 2002 | 19.35 | 19.88 | 19.25 | 19.88 | 7,100 | +0.48(+2.47%) |
May 07, 2002 | 19.55 | 19.55 | 19.40 | 19.40 | 50,000 | +0.57(+3.03%) |
May 06, 2002 | 19.00 | 19.00 | 18.83 | 18.83 | 9,400 | +0.38(+2.06%) |
May 03, 2002 | 18.40 | 18.47 | 18.40 | 18.45 | 2,000 | +0.05(+0.27%) |
May 02, 2002 | 18.36 | 18.40 | 18.36 | 18.40 | 1,700 | +0.10(+0.55%) |
May 01, 2002 | 18.25 | 18.30 | 18.24 | 18.30 | 3,900 | +0.10(+0.55%) |
Apr 30, 2002 | 18.18 | 18.25 | 18.18 | 18.20 | 2,100 | -0.27(-1.46%) |
Apr 29, 2002 | 18.55 | 18.55 | 18.47 | 18.47 | 1,700 | -0.21(-1.12%) |
Apr 26, 2002 | 18.70 | 18.70 | 18.68 | 18.68 | 12,000 | +0.56(+3.09%) |
Apr 25, 2002 | 18.70 | 18.70 | 18.10 | 18.12 | 47,200 | -0.59(-3.15%) |
Apr 24, 2002 | 18.80 | 18.80 | 18.65 | 18.71 | 73,100 | -1.29(-6.45%) |
Apr 23, 2002 | 20.00 | 20.10 | 19.95 | 20.00 | 13,700 | -0.40(-1.96%) |
Apr 22, 2002 | 20.30 | 20.40 | 20.30 | 20.40 | 8,800 | +0.69(+3.50%) |
Apr 19, 2002 | 19.95 | 19.95 | 19.30 | 19.71 | 82,400 | -1.31(-6.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 21.02 | 21.02 | 6,300 | -0.23(-1.08%) |
Apr 17, 2002 | 21.50 | 21.50 | 21.25 | 21.25 | 6,200 | -0.45(-2.07%) |
Apr 16, 2002 | 21.55 | 21.70 | 21.55 | 21.70 | 19,700 | -0.50(-2.25%) |
Apr 15, 2002 | 21.85 | 22.40 | 21.85 | 22.20 | 1,420,000 | +0.40(+1.83%) |
Apr 12, 2002 | 21.80 | 21.80 | 21.80 | 21.80 | 300 | +0.00(+0.00%) |
Apr 11, 2002 | 21.60 | 22.00 | 21.50 | 21.80 | 19,700 | -0.38(-1.71%) |
Apr 10, 2002 | 22.00 | 22.18 | 22.00 | 22.18 | 10,800 | -0.22(-0.98%) |
Apr 09, 2002 | 22.45 | 22.45 | 22.40 | 22.40 | 4,100 | -0.20(-0.88%) |
Apr 08, 2002 | 22.80 | 22.80 | 22.60 | 22.60 | 19,900 | +0.55(+2.49%) |
Apr 05, 2002 | 21.82 | 22.05 | 21.82 | 22.05 | 10,100 | +0.30(+1.38%) |
Apr 04, 2002 | 21.75 | 21.75 | 21.75 | 21.75 | 700 | +0.00(+0.00%) |
Apr 03, 2002 | 21.85 | 21.85 | 21.75 | 21.75 | 17,400 | +0.00(+0.00%) |
Apr 02, 2002 | 21.90 | 21.90 | 21.75 | 21.75 | 17,500 | -0.40(-1.81%) |