Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.44 | 16.61 | 16.21 | 16.59 | 1,076,191 | +0.11(+0.65%) |
Jun 27, 2002 | 16.37 | 16.50 | 16.19 | 16.48 | 724,427 | +0.19(+1.18%) |
Jun 26, 2002 | 16.02 | 16.39 | 15.91 | 16.29 | 871,191 | +0.28(+1.73%) |
Jun 25, 2002 | 16.40 | 16.46 | 16.01 | 16.01 | 1,090,515 | -0.13(-0.79%) |
Jun 21, 2002 | 16.40 | 16.60 | 16.40 | 16.14 | 1,093,803 | -0.21(-1.30%) |
Jun 20, 2002 | 16.69 | 16.82 | 16.27 | 16.35 | 950,561 | -0.28(-1.66%) |
Jun 19, 2002 | 16.13 | 17.09 | 16.12 | 16.63 | 1,679,685 | +0.50(+3.12%) |
Jun 18, 2002 | 16.14 | 16.42 | 16.05 | 16.13 | 636,603 | +0.04(+0.26%) |
Jun 17, 2002 | 15.76 | 16.12 | 15.71 | 16.08 | 23,482 | +0.42(+2.66%) |
Jun 14, 2002 | 15.54 | 15.82 | 15.31 | 15.67 | 628,384 | +0.02(+0.14%) |
Jun 12, 2002 | 15.22 | 15.66 | 15.13 | 15.65 | 651,397 | +0.43(+2.83%) |
Jun 11, 2002 | 15.65 | 15.80 | 15.19 | 15.22 | 537,508 | -0.37(-2.38%) |
Jun 10, 2002 | 15.48 | 15.74 | 15.37 | 15.59 | 424,793 | +0.11(+0.72%) |
Jun 07, 2002 | 15.60 | 15.71 | 15.39 | 15.48 | 735,698 | -0.13(-0.85%) |
Jun 06, 2002 | 15.65 | 15.81 | 15.54 | 15.61 | 597,388 | -0.03(-0.16%) |
Jun 05, 2002 | 15.46 | 15.71 | 15.40 | 15.63 | 665,252 | -0.38(-2.37%) |
May 31, 2002 | 15.68 | 16.33 | 15.65 | 16.01 | 845,126 | +0.04(+0.24%) |
May 28, 2002 | 16.03 | 16.08 | 15.87 | 15.97 | 584,003 | +0.05(+0.29%) |
May 27, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | -0.16(-0.98%) |
May 23, 2002 | 15.10 | 16.08 | 15.10 | 16.08 | 2,487,239 | +0.98(+6.51%) |
May 22, 2002 | 15.14 | 15.22 | 15.10 | 15.10 | 1,698,705 | -0.09(-0.56%) |
May 21, 2002 | 15.39 | 15.52 | 15.10 | 15.19 | 1,220,607 | -0.21(-1.36%) |
May 20, 2002 | 15.33 | 15.54 | 15.31 | 15.39 | 762,703 | +0.09(+0.58%) |
May 17, 2002 | 15.35 | 15.45 | 15.00 | 15.31 | 1,959,593 | -0.05(-0.30%) |
May 16, 2002 | 16.03 | 16.12 | 15.28 | 15.35 | 1,796,157 | -0.67(-4.20%) |
May 15, 2002 | 16.12 | 16.17 | 15.84 | 16.02 | 1,676,162 | -0.08(-0.50%) |
May 14, 2002 | 16.10 | 16.40 | 16.01 | 16.11 | 1,279,782 | +0.29(+1.80%) |
May 13, 2002 | 15.82 | 16.01 | 15.67 | 15.82 | 1,323,929 | +0.02(+0.11%) |
May 10, 2002 | 16.29 | 16.29 | 15.59 | 15.80 | 1,251,838 | -0.47(-2.88%) |
May 09, 2002 | 16.29 | 16.40 | 15.99 | 16.27 | 1,171,059 | -0.47(-2.80%) |
May 08, 2002 | 16.84 | 17.09 | 16.42 | 16.74 | 955,257 | -0.07(-0.43%) |
May 07, 2002 | 16.65 | 17.01 | 16.53 | 16.81 | 1,168,476 | +0.08(+0.46%) |
May 06, 2002 | 17.16 | 17.25 | 16.51 | 16.74 | 833,619 | -0.43(-2.48%) |
May 03, 2002 | 17.62 | 17.63 | 17.01 | 17.16 | 760,589 | -0.46(-2.61%) |
May 02, 2002 | 17.52 | 17.75 | 17.14 | 17.62 | 909,937 | +0.08(+0.46%) |
May 01, 2002 | 17.89 | 18.04 | 16.95 | 17.54 | 1,283,069 | -0.06(-0.34%) |
Apr 30, 2002 | 17.31 | 17.97 | 17.31 | 17.60 | 505,337 | +0.38(+2.20%) |
Apr 29, 2002 | 17.59 | 17.59 | 17.18 | 17.22 | 677,697 | -0.28(-1.61%) |
Apr 26, 2002 | 17.97 | 18.10 | 17.39 | 17.50 | 927,313 | -0.45(-2.51%) |
Apr 25, 2002 | 18.52 | 18.52 | 17.91 | 17.95 | 672,296 | -0.70(-3.74%) |
Apr 24, 2002 | 18.44 | 18.87 | 18.34 | 18.65 | 677,228 | +0.22(+1.18%) |
Apr 23, 2002 | 18.18 | 18.68 | 18.14 | 18.44 | 568,740 | +0.33(+1.84%) |
Apr 22, 2002 | 18.40 | 18.50 | 18.09 | 18.10 | 513,087 | -0.22(-1.21%) |
Apr 19, 2002 | 18.99 | 19.14 | 18.01 | 18.32 | 832,445 | -0.66(-3.46%) |
Apr 18, 2002 | 18.38 | 19.00 | 18.29 | 18.98 | 411,878 | +0.60(+3.27%) |
Apr 17, 2002 | 18.67 | 18.93 | 18.17 | 18.38 | 613,356 | -0.29(-1.57%) |
Apr 16, 2002 | 18.21 | 18.68 | 17.91 | 18.67 | 747,674 | +0.53(+2.93%) |
Apr 15, 2002 | 18.24 | 18.31 | 17.91 | 18.14 | 324,055 | -0.06(-0.33%) |
Apr 12, 2002 | 17.99 | 18.25 | 17.70 | 18.20 | 297,050 | +0.25(+1.38%) |
Apr 11, 2002 | 18.61 | 18.73 | 17.69 | 17.95 | 506,277 | -0.67(-3.59%) |
Apr 10, 2002 | 17.97 | 18.67 | 17.97 | 18.62 | 465,418 | +0.65(+3.60%) |
Apr 09, 2002 | 17.84 | 18.18 | 17.69 | 17.98 | 410,234 | +0.05(+0.29%) |
Apr 08, 2002 | 17.55 | 18.19 | 17.40 | 17.92 | 428,551 | +0.27(+1.54%) |
Apr 05, 2002 | 17.48 | 17.93 | 17.48 | 17.65 | 277,325 | +0.07(+0.39%) |
Apr 04, 2002 | 17.52 | 17.80 | 17.35 | 17.58 | 282,256 | +0.07(+0.39%) |
Apr 03, 2002 | 17.65 | 17.72 | 17.49 | 17.52 | 479,977 | -0.13(-0.72%) |
Apr 02, 2002 | 17.52 | 17.82 | 17.37 | 17.64 | 626,741 | +0.09(+0.51%) |