Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.68 | 17.77 | 16.59 | 17.77 | 2,394,106 | +0.88(+5.18%) |
Jun 27, 2002 | 16.37 | 17.08 | 16.13 | 16.89 | 1,833,841 | +0.85(+5.30%) |
Jun 26, 2002 | 15.95 | 16.65 | 15.58 | 16.04 | 2,972,313 | -0.34(-2.06%) |
Jun 25, 2002 | 17.32 | 17.43 | 16.28 | 16.38 | 2,770,309 | -0.42(-2.51%) |
Jun 21, 2002 | 16.68 | 17.14 | 16.59 | 16.80 | 1,592,268 | +0.12(+0.71%) |
Jun 20, 2002 | 17.25 | 17.42 | 16.41 | 16.68 | 2,377,470 | -0.45(-2.60%) |
Jun 19, 2002 | 17.29 | 17.99 | 16.92 | 17.13 | 5,942,845 | +1.01(+6.27%) |
Jun 18, 2002 | 16.95 | 17.21 | 16.11 | 16.12 | 4,842,041 | -0.84(-4.96%) |
Jun 17, 2002 | 17.25 | 17.42 | 16.84 | 16.96 | 2,597,180 | -0.09(-0.54%) |
Jun 14, 2002 | 16.54 | 17.11 | 15.82 | 17.05 | 2,238,087 | -0.20(-1.17%) |
Jun 12, 2002 | 16.83 | 17.46 | 16.49 | 17.25 | 2,921,575 | +0.27(+1.59%) |
Jun 11, 2002 | 18.09 | 18.18 | 16.86 | 16.98 | 2,667,881 | -0.55(-3.12%) |
Jun 10, 2002 | 17.76 | 18.15 | 17.45 | 17.53 | 1,270,250 | -0.32(-1.79%) |
Jun 07, 2002 | 16.87 | 18.02 | 16.66 | 17.85 | 2,289,183 | +0.34(+1.92%) |
Jun 06, 2002 | 18.22 | 18.22 | 17.30 | 17.51 | 1,837,881 | -1.00(-5.41%) |
Jun 05, 2002 | 18.35 | 18.51 | 17.70 | 18.51 | 1,920,584 | -0.81(-4.18%) |
May 31, 2002 | 19.36 | 19.61 | 19.18 | 19.32 | 1,700,281 | -0.08(-0.43%) |
May 28, 2002 | 19.52 | 19.63 | 19.23 | 19.41 | 1,387,056 | +0.25(+1.32%) |
May 27, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | +0.00(+0.00%) |
May 24, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | -0.86(-4.29%) |
May 23, 2002 | 19.78 | 20.09 | 19.29 | 20.01 | 1,118,865 | +0.55(+2.81%) |
May 22, 2002 | 19.52 | 19.78 | 19.15 | 19.47 | 1,382,421 | -0.03(-0.13%) |
May 21, 2002 | 20.45 | 20.75 | 19.36 | 19.49 | 1,922,961 | -0.95(-4.65%) |
May 20, 2002 | 20.95 | 20.95 | 20.11 | 20.44 | 1,409,514 | -0.58(-2.76%) |
May 17, 2002 | 21.06 | 21.45 | 20.73 | 21.02 | 2,506,872 | +0.09(+0.44%) |
May 16, 2002 | 20.79 | 21.25 | 20.51 | 20.93 | 2,978,373 | +0.06(+0.28%) |
May 15, 2002 | 18.64 | 21.46 | 18.52 | 20.87 | 7,083,218 | +1.83(+9.59%) |
May 14, 2002 | 19.41 | 19.41 | 18.35 | 19.04 | 2,377,589 | +1.37(+7.76%) |
May 13, 2002 | 17.06 | 17.74 | 16.79 | 17.67 | 1,389,907 | +0.89(+5.32%) |
May 10, 2002 | 17.42 | 17.46 | 16.65 | 16.78 | 1,300,669 | -0.64(-3.67%) |
May 09, 2002 | 17.76 | 17.77 | 17.11 | 17.42 | 2,903,632 | -0.46(-2.59%) |
May 08, 2002 | 16.12 | 17.90 | 16.07 | 17.88 | 6,119,183 | +2.95(+19.72%) |
May 07, 2002 | 15.57 | 15.58 | 14.94 | 14.94 | 2,785,875 | -0.40(-2.63%) |
May 06, 2002 | 15.27 | 15.70 | 15.27 | 15.34 | 2,569,374 | -0.31(-1.99%) |
May 03, 2002 | 16.01 | 16.13 | 15.15 | 15.65 | 4,797,956 | -0.52(-3.23%) |
May 02, 2002 | 17.00 | 17.00 | 16.04 | 16.17 | 3,038,262 | -0.71(-4.19%) |
May 01, 2002 | 16.92 | 17.15 | 16.19 | 16.88 | 2,905,058 | -0.29(-1.72%) |
Apr 30, 2002 | 17.00 | 17.65 | 16.92 | 17.18 | 1,822,196 | +0.24(+1.39%) |
Apr 29, 2002 | 17.21 | 17.32 | 16.87 | 16.94 | 1,270,368 | -0.10(-0.59%) |
Apr 26, 2002 | 17.76 | 18.01 | 16.92 | 17.04 | 1,738,068 | -0.57(-3.25%) |
Apr 25, 2002 | 17.02 | 17.67 | 16.83 | 17.61 | 2,300,828 | +0.39(+2.25%) |
Apr 24, 2002 | 17.46 | 17.73 | 17.13 | 17.23 | 1,651,206 | -0.19(-1.11%) |
Apr 23, 2002 | 17.94 | 18.01 | 17.32 | 17.42 | 865,647 | -0.26(-1.48%) |
Apr 22, 2002 | 18.09 | 18.09 | 17.48 | 17.68 | 1,237,097 | -0.61(-3.36%) |
Apr 19, 2002 | 18.48 | 18.60 | 18.09 | 18.30 | 1,090,466 | +0.16(+0.88%) |
Apr 18, 2002 | 18.74 | 18.75 | 17.94 | 18.14 | 2,765,200 | -0.61(-3.23%) |
Apr 17, 2002 | 18.51 | 18.92 | 18.39 | 18.74 | 404,008 | -0.02(-0.09%) |
Apr 16, 2002 | 18.43 | 18.85 | 18.29 | 18.76 | 2,207,906 | +1.27(+7.27%) |
Apr 15, 2002 | 17.67 | 17.84 | 17.44 | 17.49 | 2,000,911 | -0.14(-0.81%) |
Apr 12, 2002 | 17.67 | 17.71 | 17.46 | 17.63 | 2,254,604 | +0.12(+0.67%) |
Apr 11, 2002 | 17.84 | 17.93 | 17.46 | 17.51 | 2,855,389 | -0.33(-1.84%) |
Apr 10, 2002 | 18.26 | 18.46 | 17.72 | 17.84 | 4,829,326 | -0.42(-2.30%) |
Apr 09, 2002 | 18.51 | 18.85 | 18.06 | 18.26 | 2,498,554 | -0.24(-1.32%) |
Apr 08, 2002 | 17.84 | 18.79 | 17.70 | 18.51 | 2,273,022 | -0.34(-1.83%) |
Apr 05, 2002 | 19.48 | 19.56 | 18.66 | 18.85 | 1,165,802 | -0.47(-2.44%) |
Apr 04, 2002 | 18.74 | 19.63 | 18.73 | 19.32 | 1,535,588 | +0.26(+1.37%) |
Apr 03, 2002 | 19.46 | 19.75 | 18.81 | 19.06 | 1,314,572 | -0.42(-2.16%) |
Apr 02, 2002 | 19.78 | 20.02 | 19.36 | 19.48 | 2,424,525 | -0.65(-3.22%) |