Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.04 | 15.35 | 15.04 | 15.11 | 1,900,192 | +0.14(+0.93%) |
Jun 27, 2002 | 14.98 | 15.01 | 14.85 | 14.98 | 1,284,270 | -0.08(-0.51%) |
Jun 26, 2002 | 14.66 | 15.08 | 14.49 | 15.05 | 2,182,084 | -0.27(-1.78%) |
Jun 25, 2002 | 15.53 | 15.58 | 15.23 | 15.32 | 1,671,585 | -0.22(-1.39%) |
Jun 21, 2002 | 15.65 | 15.69 | 15.44 | 15.54 | 1,205,346 | -0.05(-0.31%) |
Jun 20, 2002 | 15.92 | 16.07 | 15.54 | 15.59 | 734,523 | -0.20(-1.28%) |
Jun 19, 2002 | 15.72 | 15.79 | 15.64 | 15.79 | 2,464,979 | -0.37(-2.29%) |
Jun 18, 2002 | 16.02 | 16.27 | 15.99 | 16.16 | 999,656 | +0.00(+0.00%) |
Jun 17, 2002 | 15.88 | 16.25 | 15.88 | 16.16 | 1,061,249 | +0.28(+1.76%) |
Jun 14, 2002 | 16.27 | 16.27 | 15.82 | 15.88 | 1,597,674 | -0.53(-3.23%) |
Jun 12, 2002 | 16.30 | 16.45 | 16.20 | 16.41 | 614,633 | +0.01(+0.04%) |
Jun 11, 2002 | 16.59 | 16.62 | 16.41 | 16.41 | 540,866 | -0.19(-1.14%) |
Jun 10, 2002 | 16.53 | 16.69 | 16.44 | 16.59 | 14,323 | +0.24(+1.45%) |
Jun 07, 2002 | 16.09 | 16.39 | 16.07 | 16.36 | 546,882 | -0.08(-0.51%) |
Jun 06, 2002 | 16.67 | 16.69 | 16.31 | 16.44 | 1,401,009 | -0.34(-2.04%) |
Jun 05, 2002 | 16.58 | 16.78 | 16.39 | 16.78 | 1,432,378 | +0.24(+1.43%) |
May 31, 2002 | 16.34 | 16.58 | 16.31 | 16.55 | 1,523,763 | -0.56(-3.27%) |
May 28, 2002 | 16.93 | 17.15 | 16.89 | 17.10 | 1,209,070 | +0.00(+0.00%) |
May 27, 2002 | 17.05 | 17.16 | 16.96 | 17.10 | 1,128,427 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.16 | 16.96 | 17.10 | 1,128,427 | -0.03(-0.16%) |
May 23, 2002 | 16.96 | 17.16 | 16.91 | 17.13 | 2,240,955 | -0.07(-0.41%) |
May 22, 2002 | 16.69 | 17.22 | 16.69 | 17.20 | 2,972,614 | +0.63(+3.79%) |
May 21, 2002 | 16.69 | 16.69 | 16.52 | 16.57 | 2,532,874 | -0.17(-1.00%) |
May 20, 2002 | 16.51 | 16.75 | 16.41 | 16.74 | 4,428,197 | +0.71(+4.40%) |
May 17, 2002 | 16.20 | 16.22 | 15.93 | 16.04 | 2,294,526 | -0.41(-2.50%) |
May 16, 2002 | 15.85 | 16.58 | 15.84 | 16.45 | 3,194,919 | +0.87(+5.56%) |
May 15, 2002 | 15.20 | 15.74 | 15.20 | 15.58 | 3,095,082 | +0.40(+2.62%) |
May 14, 2002 | 15.25 | 15.30 | 14.94 | 15.18 | 2,810,326 | -0.35(-2.25%) |
May 13, 2002 | 15.39 | 15.60 | 15.39 | 15.53 | 862,578 | +0.16(+1.04%) |
May 10, 2002 | 15.36 | 15.46 | 15.34 | 15.37 | 1,838,743 | -0.27(-1.70%) |
May 09, 2002 | 15.64 | 15.74 | 15.52 | 15.64 | 2,451,515 | -0.45(-2.82%) |
May 08, 2002 | 15.87 | 16.09 | 15.86 | 16.09 | 1,797,204 | +0.54(+3.46%) |
May 07, 2002 | 15.71 | 15.71 | 15.42 | 15.55 | 1,781,305 | -0.08(-0.54%) |
May 06, 2002 | 15.64 | 15.81 | 15.64 | 15.64 | 1,932,278 | -0.08(-0.53%) |
May 03, 2002 | 16.13 | 16.13 | 15.72 | 15.72 | 855,702 | -0.34(-2.09%) |
May 02, 2002 | 15.95 | 16.06 | 15.90 | 16.06 | 1,063,540 | +0.22(+1.41%) |
May 01, 2002 | 15.78 | 15.90 | 15.76 | 15.83 | 1,891,025 | +0.02(+0.13%) |
Apr 30, 2002 | 15.78 | 15.83 | 15.71 | 15.81 | 2,069,786 | +0.58(+3.80%) |
Apr 29, 2002 | 15.58 | 15.59 | 15.22 | 15.23 | 1,466,325 | +0.07(+0.46%) |
Apr 26, 2002 | 15.23 | 15.46 | 15.10 | 15.16 | 1,883,290 | -0.19(-1.23%) |
Apr 25, 2002 | 15.35 | 15.37 | 15.30 | 15.35 | 2,099,723 | -0.32(-2.05%) |
Apr 24, 2002 | 15.72 | 15.82 | 15.67 | 15.67 | 796,545 | +0.00(+0.00%) |
Apr 23, 2002 | 15.76 | 15.86 | 15.65 | 15.67 | 1,494,256 | -0.03(-0.22%) |
Apr 22, 2002 | 15.64 | 15.81 | 15.62 | 15.71 | 1,401,295 | -0.21(-1.32%) |
Apr 19, 2002 | 16.14 | 16.32 | 15.92 | 15.92 | 1,644,513 | -0.64(-3.84%) |
Apr 18, 2002 | 16.37 | 16.64 | 16.37 | 16.55 | 1,052,654 | +0.02(+0.13%) |
Apr 17, 2002 | 16.62 | 16.72 | 16.48 | 16.53 | 1,503,137 | +0.17(+1.02%) |
Apr 16, 2002 | 16.37 | 16.50 | 16.27 | 16.36 | 1,416,908 | +0.45(+2.81%) |
Apr 15, 2002 | 15.99 | 16.04 | 15.88 | 15.92 | 895,522 | +0.22(+1.38%) |
Apr 12, 2002 | 15.69 | 15.88 | 15.62 | 15.70 | 1,004,240 | +0.12(+0.76%) |
Apr 11, 2002 | 16.04 | 16.04 | 15.58 | 15.58 | 1,154,926 | -0.52(-3.25%) |
Apr 10, 2002 | 16.02 | 16.13 | 16.00 | 16.11 | 1,280,832 | -0.16(-0.99%) |
Apr 09, 2002 | 16.55 | 16.55 | 16.27 | 16.27 | 1,065,832 | -0.34(-2.02%) |
Apr 08, 2002 | 16.41 | 16.76 | 16.34 | 16.60 | 19,036,306 | -0.33(-1.94%) |
Apr 05, 2002 | 16.76 | 16.96 | 16.74 | 16.93 | 1,412,754 | +0.18(+1.08%) |
Apr 04, 2002 | 16.85 | 16.85 | 16.62 | 16.75 | 1,942,161 | -0.10(-0.62%) |
Apr 03, 2002 | 16.62 | 16.90 | 16.47 | 16.85 | 2,167,188 | +0.38(+2.29%) |
Apr 02, 2002 | 16.58 | 16.62 | 16.41 | 16.48 | 1,471,911 | -0.03(-0.21%) |