Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.63 | 17.68 | 17.57 | 17.63 | 243,899 | -0.01(-0.04%) |
Jun 27, 2002 | 17.56 | 17.63 | 17.46 | 17.63 | 563,887 | +0.07(+0.38%) |
Jun 26, 2002 | 17.59 | 17.61 | 17.35 | 17.57 | 115,174 | -0.06(-0.35%) |
Jun 25, 2002 | 17.57 | 17.66 | 17.54 | 17.63 | 81,820 | +0.04(+0.24%) |
Jun 21, 2002 | 17.54 | 17.60 | 17.52 | 17.59 | 104,230 | +0.20(+1.15%) |
Jun 20, 2002 | 17.33 | 17.46 | 17.33 | 17.39 | 171,980 | +0.11(+0.62%) |
Jun 19, 2002 | 17.30 | 17.41 | 17.28 | 17.28 | 35,438 | -0.01(-0.08%) |
Jun 18, 2002 | 17.40 | 17.43 | 17.29 | 17.29 | 206,376 | -0.11(-0.64%) |
Jun 17, 2002 | 17.35 | 17.40 | 17.29 | 17.40 | 120,907 | -0.14(-0.82%) |
Jun 14, 2002 | 17.58 | 17.64 | 17.55 | 17.55 | 156,345 | -0.08(-0.45%) |
Jun 12, 2002 | 17.65 | 17.69 | 17.54 | 17.63 | 35,438 | +0.01(+0.08%) |
Jun 11, 2002 | 17.62 | 17.65 | 17.54 | 17.61 | 182,403 | +0.07(+0.43%) |
Jun 10, 2002 | 17.47 | 17.56 | 17.43 | 17.54 | 18,761 | +0.08(+0.45%) |
Jun 07, 2002 | 17.49 | 17.49 | 17.33 | 17.46 | 83,905 | -0.08(-0.45%) |
Jun 06, 2002 | 17.59 | 17.60 | 17.45 | 17.54 | 27,621 | -0.08(-0.44%) |
Jun 05, 2002 | 17.61 | 17.62 | 17.54 | 17.61 | 187,615 | +0.02(+0.12%) |
May 31, 2002 | 17.65 | 17.68 | 17.58 | 17.59 | 42,213 | +0.13(+0.77%) |
May 28, 2002 | 17.43 | 17.49 | 17.36 | 17.46 | 52,636 | -0.01(-0.04%) |
May 27, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 156,345 | +0.00(+0.00%) |
May 24, 2002 | 17.44 | 17.51 | 17.37 | 17.47 | 39,086 | +0.06(+0.32%) |
May 23, 2002 | 17.13 | 17.45 | 17.08 | 17.41 | 289,239 | +0.30(+1.77%) |
May 22, 2002 | 17.06 | 17.11 | 16.99 | 17.11 | 255,364 | +0.02(+0.13%) |
May 21, 2002 | 17.18 | 17.18 | 17.01 | 17.09 | 121,949 | -0.09(-0.50%) |
May 20, 2002 | 17.21 | 17.21 | 17.13 | 17.17 | 44,297 | -0.04(-0.22%) |
May 17, 2002 | 17.16 | 17.21 | 17.16 | 17.21 | 2,240,957 | +0.02(+0.11%) |
May 16, 2002 | 17.24 | 17.24 | 17.10 | 17.19 | 78,172 | -0.02(-0.11%) |
May 15, 2002 | 17.11 | 17.24 | 17.11 | 17.21 | 107,878 | +0.11(+0.62%) |
May 14, 2002 | 17.07 | 17.11 | 17.00 | 17.10 | 20,846 | +0.06(+0.34%) |
May 13, 2002 | 17.01 | 17.12 | 16.96 | 17.05 | 27,099 | +0.08(+0.50%) |
May 10, 2002 | 17.13 | 17.13 | 16.91 | 16.96 | 67,749 | -0.14(-0.84%) |
May 09, 2002 | 17.24 | 17.26 | 17.11 | 17.11 | 42,213 | -0.14(-0.82%) |
May 08, 2002 | 17.38 | 17.43 | 17.13 | 17.25 | 243,378 | -0.07(-0.40%) |
May 07, 2002 | 17.43 | 17.43 | 17.27 | 17.32 | 326,762 | -0.13(-0.77%) |
May 06, 2002 | 17.59 | 17.60 | 17.45 | 17.45 | 315,818 | -0.14(-0.81%) |
May 03, 2002 | 17.51 | 17.65 | 17.44 | 17.59 | 194,390 | +0.01(+0.05%) |
May 02, 2002 | 17.40 | 17.59 | 17.40 | 17.58 | 143,317 | +0.21(+1.22%) |
May 01, 2002 | 17.25 | 17.37 | 17.19 | 17.37 | 105,794 | +0.15(+0.89%) |
Apr 30, 2002 | 17.04 | 17.24 | 17.04 | 17.22 | 34,917 | +0.20(+1.18%) |
Apr 29, 2002 | 17.05 | 17.07 | 17.01 | 17.02 | 61,496 | -0.00(-0.01%) |
Apr 26, 2002 | 17.14 | 17.14 | 17.02 | 17.02 | 26,578 | -0.10(-0.61%) |
Apr 25, 2002 | 17.04 | 17.14 | 17.04 | 17.12 | 180,318 | +0.07(+0.38%) |
Apr 24, 2002 | 17.02 | 17.15 | 17.02 | 17.06 | 52,115 | +0.06(+0.35%) |
Apr 23, 2002 | 17.24 | 17.24 | 16.96 | 17.00 | 80,257 | -0.28(-1.64%) |
Apr 22, 2002 | 17.39 | 17.43 | 17.21 | 17.28 | 276,211 | -0.20(-1.16%) |
Apr 19, 2002 | 17.63 | 17.63 | 17.37 | 17.49 | 46,903 | -0.12(-0.68%) |
Apr 18, 2002 | 17.67 | 17.75 | 17.56 | 17.61 | 370,018 | +0.03(+0.16%) |
Apr 17, 2002 | 17.68 | 17.68 | 17.37 | 17.58 | 258,491 | -0.21(-1.18%) |
Apr 16, 2002 | 18.02 | 18.02 | 17.72 | 17.79 | 533,660 | -0.27(-1.49%) |
Apr 15, 2002 | 18.13 | 18.13 | 17.97 | 18.05 | 75,046 | -0.07(-0.38%) |
Apr 12, 2002 | 18.02 | 18.12 | 18.00 | 18.12 | 70,355 | +0.17(+0.96%) |
Apr 11, 2002 | 18.04 | 18.06 | 17.86 | 17.95 | 231,913 | -0.12(-0.68%) |
Apr 10, 2002 | 17.88 | 18.14 | 17.88 | 18.07 | 407,020 | +0.23(+1.29%) |
Apr 09, 2002 | 17.72 | 17.85 | 17.72 | 17.84 | 45,340 | +0.14(+0.79%) |
Apr 08, 2002 | 17.54 | 17.71 | 17.54 | 17.70 | 142,795 | +0.16(+0.90%) |
Apr 05, 2002 | 17.43 | 17.57 | 17.43 | 17.55 | 474,249 | +0.16(+0.90%) |
Apr 04, 2002 | 17.36 | 17.39 | 17.35 | 17.39 | 115,174 | +0.04(+0.23%) |
Apr 03, 2002 | 17.29 | 17.36 | 17.29 | 17.35 | 38,044 | -0.01(-0.08%) |
Apr 02, 2002 | 17.32 | 17.38 | 17.29 | 17.36 | 142,274 | +0.05(+0.28%) |