Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.65 | 15.77 | 15.01 | 15.01 | 2,742,821 | -0.73(-4.61%) |
Jun 27, 2002 | 15.10 | 15.84 | 15.10 | 15.74 | 3,410,824 | +0.70(+4.68%) |
Jun 26, 2002 | 14.29 | 15.04 | 14.29 | 15.03 | 4,709,784 | +0.12(+0.77%) |
Jun 25, 2002 | 15.57 | 15.68 | 14.74 | 14.92 | 3,686,326 | -0.97(-6.09%) |
Jun 21, 2002 | 16.13 | 16.16 | 15.99 | 15.89 | 2,221,596 | -0.23(-1.46%) |
Jun 20, 2002 | 16.01 | 16.22 | 15.91 | 16.12 | 2,524,765 | +0.16(+0.99%) |
Jun 19, 2002 | 15.82 | 16.33 | 15.82 | 15.96 | 7,784,615 | +0.07(+0.46%) |
Jun 18, 2002 | 15.63 | 15.93 | 15.57 | 15.89 | 2,001,664 | +0.26(+1.66%) |
Jun 17, 2002 | 15.42 | 15.63 | 15.38 | 15.63 | 1,689,585 | +0.17(+1.13%) |
Jun 14, 2002 | 15.65 | 15.65 | 15.33 | 15.46 | 2,325,701 | -0.37(-2.32%) |
Jun 12, 2002 | 15.33 | 15.82 | 15.18 | 15.82 | 3,815,518 | +0.58(+3.78%) |
Jun 11, 2002 | 15.57 | 15.97 | 15.18 | 15.25 | 3,010,351 | -0.32(-2.05%) |
Jun 10, 2002 | 15.61 | 15.61 | 15.27 | 15.57 | 3,472,255 | +0.04(+0.28%) |
Jun 07, 2002 | 15.42 | 15.81 | 15.38 | 15.52 | 2,200,025 | -0.02(-0.14%) |
Jun 06, 2002 | 15.82 | 15.98 | 15.46 | 15.55 | 2,943,996 | -0.28(-1.75%) |
Jun 05, 2002 | 15.48 | 15.89 | 15.46 | 15.82 | 2,592,527 | +0.15(+0.95%) |
May 31, 2002 | 15.18 | 15.74 | 15.14 | 15.67 | 4,294,774 | +0.58(+3.81%) |
May 28, 2002 | 15.25 | 15.35 | 15.03 | 15.10 | 1,476,922 | -0.26(-1.67%) |
May 27, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | +0.00(+0.00%) |
May 24, 2002 | 15.44 | 15.52 | 15.35 | 15.35 | 1,011,031 | -0.03(-0.22%) |
May 23, 2002 | 15.46 | 15.52 | 15.25 | 15.39 | 1,800,020 | -0.07(-0.47%) |
May 22, 2002 | 15.38 | 15.63 | 15.28 | 15.46 | 3,042,708 | -0.18(-1.15%) |
May 21, 2002 | 15.70 | 16.04 | 15.48 | 15.64 | 6,273,460 | -0.02(-0.14%) |
May 20, 2002 | 15.29 | 15.66 | 15.27 | 15.66 | 5,031,945 | +0.20(+1.30%) |
May 17, 2002 | 15.70 | 15.86 | 15.30 | 15.46 | 4,262,183 | -0.47(-2.95%) |
May 16, 2002 | 16.21 | 16.27 | 16.00 | 15.93 | 2,828,168 | -0.13(-0.80%) |
May 15, 2002 | 15.88 | 16.12 | 15.80 | 16.06 | 13,106,834 | +0.18(+1.13%) |
May 14, 2002 | 15.78 | 16.08 | 15.65 | 15.88 | 3,426,768 | +0.16(+1.03%) |
May 13, 2002 | 15.58 | 15.78 | 15.58 | 15.72 | 1,539,290 | +0.15(+0.99%) |
May 10, 2002 | 15.46 | 15.62 | 15.37 | 15.56 | 1,361,094 | +0.04(+0.25%) |
May 09, 2002 | 15.54 | 15.59 | 15.31 | 15.52 | 2,161,338 | -0.02(-0.14%) |
May 08, 2002 | 15.78 | 15.85 | 15.32 | 15.55 | 2,809,411 | -0.23(-1.49%) |
May 07, 2002 | 15.77 | 15.85 | 15.63 | 15.78 | 2,336,017 | +0.04(+0.27%) |
May 06, 2002 | 15.91 | 16.00 | 15.72 | 15.74 | 1,388,292 | -0.17(-1.07%) |
May 03, 2002 | 15.72 | 16.00 | 15.70 | 15.91 | 1,967,666 | +0.20(+1.25%) |
May 02, 2002 | 15.16 | 15.84 | 15.16 | 15.71 | 2,144,221 | +0.51(+3.37%) |
May 01, 2002 | 15.42 | 15.44 | 14.93 | 15.20 | 3,348,456 | -0.22(-1.41%) |
Apr 30, 2002 | 15.42 | 15.44 | 15.03 | 15.42 | 3,175,183 | -0.02(-0.14%) |
Apr 29, 2002 | 15.18 | 15.44 | 14.98 | 15.44 | 2,029,800 | +0.26(+1.69%) |
Apr 26, 2002 | 15.18 | 15.31 | 15.01 | 15.18 | 1,974,934 | +0.00(+0.00%) |
Apr 25, 2002 | 15.40 | 15.40 | 15.01 | 15.18 | 3,875,777 | -0.26(-1.66%) |
Apr 24, 2002 | 15.38 | 15.58 | 15.35 | 15.44 | 1,686,303 | +0.03(+0.22%) |
Apr 23, 2002 | 15.33 | 15.58 | 15.29 | 15.40 | 3,158,301 | +0.12(+0.75%) |
Apr 22, 2002 | 15.46 | 15.60 | 15.29 | 15.29 | 2,395,338 | -0.09(-0.61%) |
Apr 19, 2002 | 15.61 | 15.63 | 15.37 | 15.38 | 1,093,330 | -0.23(-1.45%) |
Apr 18, 2002 | 15.91 | 15.91 | 15.30 | 15.61 | 2,562,280 | -0.30(-1.88%) |
Apr 17, 2002 | 15.55 | 15.97 | 15.46 | 15.91 | 2,349,851 | +0.46(+3.01%) |
Apr 16, 2002 | 15.89 | 15.91 | 15.36 | 15.44 | 3,564,167 | -0.47(-2.97%) |
Apr 15, 2002 | 16.12 | 16.12 | 15.74 | 15.92 | 1,243,859 | -0.18(-1.14%) |
Apr 12, 2002 | 16.42 | 16.44 | 16.08 | 16.10 | 2,735,553 | -0.27(-1.67%) |
Apr 11, 2002 | 15.95 | 16.55 | 15.92 | 16.37 | 3,088,429 | +0.37(+2.32%) |
Apr 10, 2002 | 15.78 | 16.01 | 15.67 | 16.00 | 2,976,587 | +0.46(+2.94%) |
Apr 09, 2002 | 15.87 | 15.87 | 15.49 | 15.55 | 1,557,110 | -0.32(-2.02%) |
Apr 08, 2002 | 15.65 | 15.87 | 15.45 | 15.87 | 2,120,540 | +0.17(+1.09%) |
Apr 05, 2002 | 15.46 | 15.93 | 15.42 | 15.70 | 4,014,114 | +0.43(+2.79%) |
Apr 04, 2002 | 14.71 | 15.35 | 14.69 | 15.27 | 3,275,067 | +0.66(+4.53%) |
Apr 03, 2002 | 14.55 | 14.74 | 14.55 | 14.61 | 2,089,824 | +0.09(+0.59%) |
Apr 02, 2002 | 14.56 | 14.63 | 14.52 | 14.52 | 1,656,056 | -0.03(-0.18%) |