Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.58 | 18.77 | 18.32 | 18.71 | 3,848,978 | +0.27(+1.49%) |
Jun 27, 2002 | 18.49 | 18.53 | 18.28 | 18.43 | 2,552,530 | +0.08(+0.42%) |
Jun 26, 2002 | 18.10 | 18.46 | 18.09 | 18.36 | 4,847,897 | +0.08(+0.42%) |
Jun 25, 2002 | 18.49 | 18.49 | 17.53 | 18.28 | 23,042,280 | +0.10(+0.56%) |
Jun 21, 2002 | 18.18 | 18.28 | 18.05 | 18.18 | 3,957,278 | +0.28(+1.56%) |
Jun 20, 2002 | 17.72 | 17.92 | 17.65 | 17.90 | 440,682 | +0.08(+0.46%) |
Jun 19, 2002 | 17.83 | 17.97 | 17.77 | 17.82 | 784,091 | -0.01(-0.03%) |
Jun 18, 2002 | 17.83 | 17.86 | 17.72 | 17.83 | 787,832 | -0.01(-0.03%) |
Jun 17, 2002 | 17.62 | 17.85 | 17.59 | 17.83 | 1,291,525 | +0.23(+1.30%) |
Jun 14, 2002 | 17.64 | 17.65 | 17.52 | 17.60 | 943,784 | +0.10(+0.55%) |
Jun 12, 2002 | 17.60 | 17.74 | 17.48 | 17.51 | 3,698,737 | +0.01(+0.06%) |
Jun 11, 2002 | 17.32 | 17.62 | 17.32 | 17.50 | 3,562,673 | +0.13(+0.73%) |
Jun 10, 2002 | 17.34 | 17.39 | 17.27 | 17.37 | 345,575 | +0.09(+0.50%) |
Jun 07, 2002 | 17.36 | 17.36 | 17.07 | 17.28 | 741,362 | -0.08(-0.47%) |
Jun 06, 2002 | 17.39 | 17.47 | 17.27 | 17.36 | 1,023,729 | -0.01(-0.03%) |
Jun 05, 2002 | 17.31 | 17.37 | 17.27 | 17.37 | 1,094,025 | +0.07(+0.38%) |
May 31, 2002 | 17.47 | 17.57 | 17.21 | 17.30 | 1,599,884 | +0.13(+0.77%) |
May 28, 2002 | 17.14 | 17.22 | 17.13 | 17.17 | 1,110,172 | +0.09(+0.51%) |
May 27, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.00(+0.00%) |
May 24, 2002 | 17.05 | 17.18 | 16.91 | 17.08 | 679,532 | +0.03(+0.15%) |
May 23, 2002 | 16.69 | 17.21 | 16.63 | 17.06 | 847,692 | +0.37(+2.19%) |
May 22, 2002 | 16.58 | 16.75 | 16.53 | 16.69 | 1,702,474 | +0.06(+0.34%) |
May 21, 2002 | 16.71 | 16.75 | 16.62 | 16.64 | 811,264 | -0.08(-0.46%) |
May 20, 2002 | 16.75 | 16.76 | 16.68 | 16.71 | 1,721,771 | -0.04(-0.24%) |
May 17, 2002 | 16.76 | 16.80 | 16.68 | 16.75 | 35,049,784 | -0.03(-0.18%) |
May 16, 2002 | 16.91 | 16.92 | 16.76 | 16.78 | 841,391 | -0.15(-0.90%) |
May 15, 2002 | 16.88 | 16.96 | 16.76 | 16.94 | 1,329,332 | -0.17(-1.01%) |
May 14, 2002 | 17.09 | 17.13 | 17.02 | 17.11 | 1,576,452 | +0.05(+0.27%) |
May 13, 2002 | 16.99 | 17.19 | 16.91 | 17.06 | 604,904 | +0.08(+0.45%) |
May 10, 2002 | 17.09 | 17.09 | 16.71 | 16.99 | 953,236 | -0.00(-0.03%) |
May 09, 2002 | 17.06 | 17.19 | 16.99 | 16.99 | 570,445 | -0.20(-1.15%) |
May 08, 2002 | 17.24 | 17.27 | 16.94 | 17.19 | 627,745 | +0.01(+0.03%) |
May 07, 2002 | 17.28 | 17.28 | 17.06 | 17.19 | 973,911 | -0.09(-0.53%) |
May 06, 2002 | 17.45 | 17.52 | 17.24 | 17.28 | 589,545 | -0.15(-0.87%) |
May 03, 2002 | 17.39 | 17.46 | 17.16 | 17.43 | 963,869 | +0.03(+0.18%) |
May 02, 2002 | 17.33 | 17.50 | 17.27 | 17.40 | 1,012,505 | +0.16(+0.91%) |
May 01, 2002 | 17.11 | 17.24 | 17.04 | 17.24 | 1,256,278 | +0.10(+0.59%) |
Apr 30, 2002 | 16.99 | 17.26 | 16.99 | 17.14 | 835,287 | +0.15(+0.90%) |
Apr 29, 2002 | 16.91 | 16.99 | 16.87 | 16.99 | 555,283 | +0.08(+0.48%) |
Apr 26, 2002 | 16.81 | 16.99 | 16.54 | 16.91 | 803,782 | +0.19(+1.15%) |
Apr 25, 2002 | 16.64 | 16.81 | 16.62 | 16.71 | 216,599 | +0.08(+0.46%) |
Apr 24, 2002 | 16.66 | 16.94 | 16.63 | 16.64 | 690,165 | -0.02(-0.12%) |
Apr 23, 2002 | 16.73 | 16.78 | 16.61 | 16.66 | 1,967,907 | -0.13(-0.76%) |
Apr 22, 2002 | 16.86 | 17.01 | 16.76 | 16.78 | 1,030,030 | -0.04(-0.24%) |
Apr 19, 2002 | 17.14 | 17.17 | 16.71 | 16.82 | 1,029,045 | -0.19(-1.10%) |
Apr 18, 2002 | 16.99 | 17.12 | 16.89 | 17.01 | 967,413 | +0.04(+0.24%) |
Apr 17, 2002 | 17.27 | 17.27 | 16.78 | 16.97 | 864,627 | -0.20(-1.15%) |
Apr 16, 2002 | 17.36 | 17.37 | 16.99 | 17.17 | 1,116,079 | -0.12(-0.70%) |
Apr 15, 2002 | 17.14 | 17.52 | 17.05 | 17.29 | 1,192,677 | -0.18(-1.05%) |
Apr 12, 2002 | 17.17 | 17.52 | 17.14 | 17.48 | 1,183,619 | +0.34(+1.99%) |
Apr 11, 2002 | 17.26 | 17.26 | 17.09 | 17.13 | 1,151,720 | -0.12(-0.68%) |
Apr 10, 2002 | 17.14 | 17.27 | 17.12 | 17.25 | 1,075,713 | +0.09(+0.50%) |
Apr 09, 2002 | 17.01 | 17.24 | 16.96 | 17.17 | 883,333 | +0.20(+1.20%) |
Apr 08, 2002 | 16.84 | 17.01 | 16.80 | 16.96 | 683,077 | +0.03(+0.18%) |
Apr 05, 2002 | 16.76 | 16.98 | 16.75 | 16.93 | 948,313 | +0.14(+0.82%) |
Apr 04, 2002 | 16.76 | 16.84 | 16.64 | 16.79 | 1,294,676 | +0.05(+0.27%) |
Apr 03, 2002 | 16.84 | 16.89 | 16.68 | 16.75 | 1,213,352 | +0.04(+0.24%) |
Apr 02, 2002 | 16.63 | 16.74 | 16.52 | 16.71 | 1,120,411 | +0.08(+0.46%) |