Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.17 | 17.77 | 17.10 | 17.47 | 995,729 | +0.45(+2.64%) |
Jun 27, 2002 | 16.95 | 17.21 | 16.50 | 17.02 | 1,576,205 | +0.26(+1.57%) |
Jun 26, 2002 | 17.48 | 17.48 | 16.61 | 16.76 | 1,681,685 | -0.72(-4.12%) |
Jun 25, 2002 | 17.92 | 18.19 | 17.33 | 17.48 | 837,709 | -0.43(-2.43%) |
Jun 21, 2002 | 17.44 | 18.07 | 17.44 | 17.92 | 848,110 | +0.01(+0.04%) |
Jun 20, 2002 | 18.12 | 18.26 | 17.85 | 17.91 | 736,629 | -0.24(-1.32%) |
Jun 19, 2002 | 18.07 | 18.29 | 17.97 | 18.15 | 1,023,733 | +0.02(+0.12%) |
Jun 18, 2002 | 18.07 | 18.28 | 17.95 | 18.13 | 691,423 | +0.07(+0.37%) |
Jun 17, 2002 | 17.66 | 18.09 | 17.66 | 18.06 | 768,900 | +0.45(+2.56%) |
Jun 14, 2002 | 16.87 | 17.61 | 16.58 | 17.61 | 736,896 | -0.25(-1.43%) |
Jun 12, 2002 | 18.15 | 18.34 | 17.55 | 17.86 | 1,001,330 | -0.24(-1.33%) |
Jun 11, 2002 | 18.37 | 18.62 | 18.05 | 18.10 | 1,444,854 | +0.37(+2.07%) |
Jun 10, 2002 | 17.75 | 17.78 | 17.47 | 17.74 | 523,801 | +0.11(+0.64%) |
Jun 07, 2002 | 17.55 | 17.83 | 17.55 | 17.62 | 696,357 | -0.05(-0.25%) |
Jun 06, 2002 | 17.62 | 17.99 | 17.31 | 17.67 | 1,095,876 | +0.07(+0.43%) |
Jun 05, 2002 | 17.36 | 17.62 | 17.26 | 17.59 | 660,086 | -0.91(-4.94%) |
May 31, 2002 | 18.49 | 18.73 | 18.41 | 18.51 | 472,594 | -0.20(-1.08%) |
May 28, 2002 | 19.09 | 19.27 | 18.37 | 18.71 | 1,163,351 | -0.30(-1.58%) |
May 27, 2002 | 19.50 | 19.50 | 18.96 | 19.01 | 727,161 | +0.00(+0.00%) |
May 24, 2002 | 19.50 | 19.50 | 18.96 | 19.01 | 727,161 | -0.49(-2.50%) |
May 23, 2002 | 19.48 | 19.68 | 19.27 | 19.50 | 536,869 | +0.11(+0.54%) |
May 22, 2002 | 19.78 | 19.80 | 19.34 | 19.39 | 459,526 | -0.39(-1.97%) |
May 21, 2002 | 19.72 | 20.04 | 19.72 | 19.78 | 707,292 | +0.08(+0.42%) |
May 20, 2002 | 20.07 | 20.16 | 19.60 | 19.70 | 518,334 | -0.35(-1.76%) |
May 17, 2002 | 20.21 | 20.25 | 19.84 | 20.05 | 384,183 | -0.05(-0.26%) |
May 16, 2002 | 19.95 | 20.36 | 19.80 | 20.10 | 508,332 | +0.24(+1.21%) |
May 15, 2002 | 19.86 | 20.31 | 19.72 | 19.86 | 968,126 | -0.01(-0.04%) |
May 14, 2002 | 19.65 | 20.06 | 19.63 | 19.87 | 964,525 | +0.35(+1.81%) |
May 13, 2002 | 18.82 | 19.57 | 18.82 | 19.52 | 730,895 | +0.88(+4.75%) |
May 10, 2002 | 18.87 | 18.87 | 18.48 | 18.64 | 700,757 | -0.18(-0.96%) |
May 09, 2002 | 18.75 | 18.88 | 18.67 | 18.82 | 1,032,134 | +0.07(+0.36%) |
May 08, 2002 | 18.71 | 18.90 | 18.65 | 18.75 | 1,779,831 | +0.16(+0.89%) |
May 07, 2002 | 19.20 | 19.24 | 18.49 | 18.58 | 1,329,906 | -0.57(-2.98%) |
May 06, 2002 | 19.54 | 19.59 | 19.09 | 19.15 | 539,536 | -0.36(-1.84%) |
May 03, 2002 | 19.83 | 19.83 | 19.42 | 19.51 | 1,103,210 | -0.26(-1.33%) |
May 02, 2002 | 19.92 | 19.92 | 19.65 | 19.77 | 682,355 | -0.14(-0.72%) |
May 01, 2002 | 19.72 | 20.19 | 19.50 | 19.92 | 1,245,095 | +0.23(+1.14%) |
Apr 30, 2002 | 19.31 | 19.72 | 19.15 | 19.69 | 613,013 | +0.25(+1.27%) |
Apr 29, 2002 | 19.54 | 19.61 | 19.20 | 19.45 | 715,159 | -0.20(-1.03%) |
Apr 26, 2002 | 19.87 | 19.87 | 19.51 | 19.65 | 470,861 | -0.07(-0.38%) |
Apr 25, 2002 | 19.50 | 19.83 | 19.08 | 19.72 | 1,087,208 | +0.07(+0.38%) |
Apr 24, 2002 | 19.54 | 19.92 | 19.51 | 19.65 | 638,349 | +0.06(+0.31%) |
Apr 23, 2002 | 19.35 | 19.83 | 19.27 | 19.59 | 736,762 | +0.28(+1.44%) |
Apr 22, 2002 | 19.42 | 19.50 | 19.27 | 19.31 | 26,163,408 | -0.19(-0.96%) |
Apr 19, 2002 | 19.57 | 19.72 | 19.42 | 19.50 | 771,567 | -0.25(-1.25%) |
Apr 18, 2002 | 20.02 | 20.02 | 19.42 | 19.74 | 726,494 | -0.28(-1.39%) |
Apr 17, 2002 | 20.81 | 20.96 | 19.79 | 20.02 | 1,934,518 | -1.24(-5.82%) |
Apr 16, 2002 | 20.81 | 21.48 | 20.77 | 21.26 | 688,223 | +0.64(+3.09%) |
Apr 15, 2002 | 21.18 | 21.26 | 20.40 | 20.62 | 505,132 | -0.07(-0.36%) |
Apr 12, 2002 | 20.24 | 20.76 | 19.97 | 20.70 | 387,117 | +0.46(+2.26%) |
Apr 11, 2002 | 20.72 | 20.73 | 20.08 | 20.24 | 466,460 | -0.48(-2.32%) |
Apr 10, 2002 | 20.10 | 20.77 | 20.07 | 20.72 | 728,761 | +0.66(+3.29%) |
Apr 09, 2002 | 19.50 | 20.10 | 19.50 | 20.06 | 1,020,799 | +0.43(+2.18%) |
Apr 08, 2002 | 19.01 | 19.63 | 18.97 | 19.63 | 1,098,409 | +0.50(+2.63%) |
Apr 05, 2002 | 19.12 | 19.23 | 18.77 | 19.13 | 1,160,551 | +0.07(+0.39%) |
Apr 04, 2002 | 19.42 | 19.42 | 18.67 | 19.05 | 1,141,615 | -0.43(-2.23%) |
Apr 03, 2002 | 19.31 | 19.83 | 19.31 | 19.49 | 4,119,203 | -1.85(-8.68%) |
Apr 02, 2002 | 21.56 | 21.62 | 21.26 | 21.34 | 475,528 | -0.41(-1.86%) |