Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.32 | 15.45 | 15.32 | 15.32 | 3,921,313 | +0.02(+0.15%) |
Jun 27, 2002 | 15.14 | 15.30 | 14.93 | 15.30 | 2,772,426 | +0.27(+1.80%) |
Jun 26, 2002 | 14.65 | 15.03 | 14.60 | 15.03 | 3,590,924 | +0.08(+0.55%) |
Jun 25, 2002 | 15.37 | 15.42 | 14.91 | 14.94 | 924,640 | -0.35(-2.27%) |
Jun 21, 2002 | 15.37 | 15.47 | 15.22 | 15.29 | 47,764,376 | -0.01(-0.05%) |
Jun 20, 2002 | 15.51 | 15.54 | 15.29 | 15.30 | 1,757,340 | -0.07(-0.43%) |
Jun 19, 2002 | 15.55 | 15.77 | 15.36 | 15.36 | 2,223,024 | -0.25(-1.59%) |
Jun 18, 2002 | 15.62 | 15.78 | 15.59 | 15.61 | 38,794,540 | +0.02(+0.11%) |
Jun 17, 2002 | 15.26 | 15.63 | 15.26 | 15.59 | 1,041,995 | +0.39(+2.57%) |
Jun 14, 2002 | 14.99 | 15.23 | 14.83 | 15.20 | 4,255,439 | -0.13(-0.84%) |
Jun 12, 2002 | 15.36 | 15.43 | 15.19 | 15.33 | 4,513,322 | +0.02(+0.11%) |
Jun 11, 2002 | 15.64 | 15.66 | 15.32 | 15.32 | 3,643,248 | -0.22(-1.40%) |
Jun 10, 2002 | 15.65 | 15.76 | 15.47 | 15.53 | 3,498,236 | -0.10(-0.63%) |
Jun 07, 2002 | 15.24 | 15.69 | 15.23 | 15.63 | 3,315,101 | +0.19(+1.25%) |
Jun 06, 2002 | 15.70 | 15.70 | 15.41 | 15.44 | 1,582,428 | -0.23(-1.49%) |
Jun 05, 2002 | 15.59 | 15.74 | 15.54 | 15.67 | 3,611,853 | -0.52(-3.18%) |
May 31, 2002 | 16.24 | 16.37 | 16.17 | 16.19 | 777,385 | -0.17(-1.02%) |
May 28, 2002 | 16.45 | 16.45 | 16.15 | 16.35 | 1,323,050 | -0.03(-0.20%) |
May 27, 2002 | 16.59 | 16.59 | 16.39 | 16.39 | 497,825 | +0.00(+0.00%) |
May 24, 2002 | 16.59 | 16.59 | 16.39 | 16.39 | 497,825 | -0.25(-1.53%) |
May 23, 2002 | 16.43 | 16.66 | 16.27 | 16.64 | 1,651,944 | +0.27(+1.65%) |
May 22, 2002 | 16.37 | 16.49 | 16.27 | 16.37 | 2,948,833 | -0.02(-0.11%) |
May 21, 2002 | 16.75 | 16.75 | 16.34 | 16.39 | 3,525,892 | -0.30(-1.79%) |
May 20, 2002 | 16.83 | 16.84 | 16.66 | 16.69 | 761,688 | -0.19(-1.13%) |
May 17, 2002 | 16.88 | 16.93 | 16.73 | 16.88 | 1,486,002 | +0.09(+0.53%) |
May 16, 2002 | 17.04 | 17.06 | 16.75 | 16.79 | 1,484,507 | -0.31(-1.81%) |
May 15, 2002 | 16.90 | 17.15 | 16.88 | 17.10 | 2,353,834 | +0.04(+0.25%) |
May 14, 2002 | 16.77 | 17.06 | 16.69 | 17.06 | 2,057,082 | +0.54(+3.24%) |
May 13, 2002 | 16.42 | 16.59 | 16.35 | 16.52 | 1,137,674 | +0.17(+1.03%) |
May 10, 2002 | 16.67 | 16.69 | 16.35 | 16.35 | 2,314,965 | -0.28(-1.71%) |
May 09, 2002 | 16.84 | 16.90 | 16.62 | 16.64 | 1,163,836 | -0.25(-1.50%) |
May 08, 2002 | 16.79 | 16.92 | 16.74 | 16.89 | 1,811,159 | +0.38(+2.32%) |
May 07, 2002 | 16.76 | 16.76 | 16.51 | 16.51 | 2,695,435 | -0.19(-1.12%) |
May 06, 2002 | 17.00 | 17.07 | 16.67 | 16.70 | 2,240,964 | -0.31(-1.81%) |
May 03, 2002 | 17.02 | 17.07 | 16.89 | 17.00 | 6,506,868 | -0.03(-0.16%) |
May 02, 2002 | 16.94 | 17.08 | 16.90 | 17.03 | 1,393,314 | +0.07(+0.43%) |
May 01, 2002 | 16.89 | 17.02 | 16.64 | 16.96 | 4,505,847 | +0.05(+0.29%) |
Apr 30, 2002 | 16.62 | 16.91 | 16.62 | 16.91 | 5,462,630 | +0.31(+1.89%) |
Apr 29, 2002 | 16.62 | 16.66 | 16.53 | 16.60 | 1,954,676 | -0.03(-0.16%) |
Apr 26, 2002 | 16.88 | 16.90 | 16.62 | 16.62 | 3,171,584 | -0.23(-1.39%) |
Apr 25, 2002 | 16.77 | 16.87 | 16.66 | 16.86 | 2,047,365 | +0.10(+0.60%) |
Apr 24, 2002 | 16.92 | 17.02 | 16.75 | 16.76 | 6,196,661 | -0.15(-0.86%) |
Apr 23, 2002 | 16.88 | 16.93 | 16.80 | 16.90 | 4,684,496 | +0.06(+0.33%) |
Apr 22, 2002 | 16.98 | 16.98 | 16.82 | 16.85 | 3,967,657 | -0.17(-0.99%) |
Apr 19, 2002 | 17.06 | 17.08 | 16.96 | 17.01 | 2,543,696 | +0.01(+0.08%) |
Apr 18, 2002 | 17.04 | 17.06 | 16.83 | 17.00 | 1,099,552 | -0.03(-0.18%) |
Apr 17, 2002 | 17.17 | 17.17 | 17.02 | 17.03 | 2,853,902 | -0.08(-0.46%) |
Apr 16, 2002 | 16.96 | 17.22 | 16.90 | 17.11 | 1,669,136 | +0.36(+2.16%) |
Apr 15, 2002 | 16.86 | 16.95 | 16.71 | 16.75 | 2,723,840 | -0.07(-0.44%) |
Apr 12, 2002 | 16.58 | 16.82 | 16.49 | 16.82 | 1,118,987 | +0.33(+1.99%) |
Apr 11, 2002 | 16.70 | 16.77 | 16.48 | 16.50 | 1,619,802 | -0.23(-1.36%) |
Apr 10, 2002 | 16.51 | 16.73 | 16.51 | 16.72 | 2,024,192 | +0.29(+1.75%) |
Apr 09, 2002 | 16.46 | 16.52 | 16.43 | 16.44 | 527,725 | +0.02(+0.12%) |
Apr 08, 2002 | 16.09 | 16.47 | 16.09 | 16.41 | 149,497 | +0.17(+1.05%) |
Apr 05, 2002 | 16.33 | 16.36 | 16.23 | 16.24 | 561,362 | +0.12(+0.76%) |
Apr 04, 2002 | 16.13 | 16.29 | 16.12 | 16.12 | 509,038 | -0.08(-0.51%) |
Apr 03, 2002 | 16.33 | 16.35 | 16.14 | 16.20 | 2,375,511 | -0.10(-0.64%) |
Apr 02, 2002 | 16.32 | 16.41 | 16.28 | 16.31 | 720,576 | -0.09(-0.53%) |