Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.90 | 15.81 | 14.81 | 15.71 | 1,831,895 | +0.86(+5.77%) |
Jun 27, 2002 | 15.19 | 15.25 | 14.80 | 14.86 | 2,184,498 | -0.28(-1.83%) |
Jun 26, 2002 | 15.29 | 15.36 | 15.08 | 15.13 | 642,413 | -0.37(-2.40%) |
Jun 25, 2002 | 15.33 | 15.71 | 15.33 | 15.50 | 1,257,105 | +0.04(+0.25%) |
Jun 21, 2002 | 15.48 | 15.81 | 15.29 | 15.47 | 1,714,081 | -0.09(-0.55%) |
Jun 20, 2002 | 15.76 | 16.08 | 15.52 | 15.55 | 495,827 | -0.30(-1.92%) |
Jun 19, 2002 | 16.17 | 16.38 | 15.73 | 15.86 | 670,134 | -0.31(-1.94%) |
Jun 18, 2002 | 15.90 | 16.38 | 15.81 | 16.17 | 768,627 | +0.20(+1.25%) |
Jun 17, 2002 | 15.90 | 16.22 | 15.72 | 15.97 | 855,570 | +0.15(+0.96%) |
Jun 14, 2002 | 15.38 | 15.84 | 15.18 | 15.82 | 1,109,784 | -0.28(-1.72%) |
Jun 12, 2002 | 16.41 | 16.52 | 15.67 | 16.09 | 1,223,189 | -0.32(-1.97%) |
Jun 11, 2002 | 17.00 | 17.05 | 16.42 | 16.42 | 548,014 | -0.44(-2.60%) |
Jun 10, 2002 | 16.76 | 17.05 | 16.76 | 16.86 | 290,020 | +0.09(+0.51%) |
Jun 07, 2002 | 16.85 | 17.00 | 16.49 | 16.77 | 889,066 | -0.09(-0.51%) |
Jun 06, 2002 | 17.00 | 17.03 | 16.71 | 16.86 | 924,978 | -0.01(-0.06%) |
Jun 05, 2002 | 16.99 | 17.05 | 16.81 | 16.87 | 1,071,668 | -0.62(-3.54%) |
May 31, 2002 | 17.48 | 17.59 | 17.40 | 17.49 | 1,245,764 | -0.44(-2.44%) |
May 28, 2002 | 17.69 | 18.00 | 17.69 | 17.92 | 438,495 | +0.24(+1.35%) |
May 27, 2002 | 17.95 | 18.00 | 17.68 | 17.69 | 682,524 | +0.00(+0.00%) |
May 24, 2002 | 17.95 | 18.00 | 17.68 | 17.69 | 439,020 | -0.36(-2.01%) |
May 23, 2002 | 17.94 | 18.17 | 17.67 | 18.05 | 526,383 | +0.11(+0.64%) |
May 22, 2002 | 18.14 | 18.42 | 17.67 | 17.93 | 505,278 | -0.25(-1.36%) |
May 21, 2002 | 18.86 | 18.86 | 18.00 | 18.18 | 396,914 | -0.45(-2.40%) |
May 20, 2002 | 18.52 | 18.86 | 18.34 | 18.63 | 394,814 | +0.09(+0.46%) |
May 17, 2002 | 18.59 | 19.01 | 18.35 | 18.54 | 357,852 | +0.01(+0.05%) |
May 16, 2002 | 18.14 | 18.58 | 18.09 | 18.53 | 415,499 | +0.51(+2.85%) |
May 15, 2002 | 17.89 | 18.17 | 17.81 | 18.02 | 7,318,763 | +0.05(+0.26%) |
May 14, 2002 | 17.90 | 18.15 | 17.87 | 17.97 | 895,262 | +0.30(+1.73%) |
May 13, 2002 | 17.92 | 18.00 | 17.54 | 17.67 | 1,001,841 | -0.26(-1.44%) |
May 10, 2002 | 18.24 | 18.35 | 17.89 | 17.92 | 942,303 | -0.32(-1.77%) |
May 09, 2002 | 18.28 | 18.60 | 18.15 | 18.25 | 560,825 | -0.03(-0.16%) |
May 08, 2002 | 17.76 | 18.38 | 17.75 | 18.28 | 1,008,036 | +0.65(+3.67%) |
May 07, 2002 | 17.52 | 17.90 | 17.38 | 17.63 | 580,775 | +0.08(+0.43%) |
May 06, 2002 | 17.62 | 18.08 | 17.49 | 17.55 | 729,566 | -0.07(-0.38%) |
May 03, 2002 | 18.09 | 18.14 | 17.43 | 17.62 | 1,138,975 | -0.42(-2.32%) |
May 02, 2002 | 18.09 | 18.20 | 17.91 | 18.04 | 792,043 | -0.06(-0.32%) |
May 01, 2002 | 18.00 | 18.24 | 18.00 | 18.09 | 1,263,930 | +0.10(+0.53%) |
Apr 30, 2002 | 18.09 | 18.27 | 18.00 | 18.00 | 1,303,726 | -0.10(-0.58%) |
Apr 29, 2002 | 17.89 | 18.38 | 17.88 | 18.10 | 1,593,537 | +0.27(+1.49%) |
Apr 26, 2002 | 18.43 | 18.48 | 17.81 | 17.84 | 1,034,812 | -0.40(-2.19%) |
Apr 25, 2002 | 18.80 | 19.09 | 17.90 | 18.24 | 1,071,563 | -0.56(-2.99%) |
Apr 24, 2002 | 18.89 | 19.13 | 18.76 | 18.80 | 314,486 | -0.02(-0.10%) |
Apr 23, 2002 | 18.57 | 19.27 | 18.57 | 18.82 | 571,115 | +0.02(+0.10%) |
Apr 22, 2002 | 18.95 | 19.15 | 18.67 | 18.80 | 740,486 | -0.26(-1.35%) |
Apr 19, 2002 | 18.90 | 19.12 | 18.48 | 19.06 | 463,696 | +0.23(+1.21%) |
Apr 18, 2002 | 18.46 | 18.94 | 18.09 | 18.83 | 675,699 | +0.50(+2.70%) |
Apr 17, 2002 | 18.90 | 18.90 | 18.27 | 18.33 | 1,248,914 | -0.56(-2.97%) |
Apr 16, 2002 | 18.76 | 18.95 | 18.67 | 18.89 | 667,614 | +0.28(+1.48%) |
Apr 15, 2002 | 18.58 | 18.76 | 18.37 | 18.62 | 942,513 | +0.04(+0.21%) |
Apr 12, 2002 | 19.03 | 19.04 | 18.48 | 18.58 | 686,934 | -0.43(-2.25%) |
Apr 11, 2002 | 19.48 | 19.49 | 18.90 | 19.01 | 613,222 | -0.49(-2.49%) |
Apr 10, 2002 | 19.39 | 19.61 | 19.38 | 19.49 | 454,561 | +0.10(+0.54%) |
Apr 09, 2002 | 19.43 | 19.61 | 19.26 | 19.39 | 456,976 | -0.09(-0.44%) |
Apr 08, 2002 | 19.40 | 19.52 | 19.29 | 19.48 | 181,866 | -0.02(-0.10%) |
Apr 05, 2002 | 19.48 | 19.76 | 19.45 | 19.49 | 266,709 | -0.12(-0.63%) |
Apr 04, 2002 | 19.40 | 19.79 | 19.37 | 19.62 | 730,406 | +0.31(+1.63%) |
Apr 03, 2002 | 19.24 | 19.30 | 19.19 | 19.30 | 456,031 | +0.11(+0.60%) |
Apr 02, 2002 | 19.50 | 19.50 | 19.12 | 19.19 | 788,788 | -0.32(-1.66%) |