Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.09 | 16.69 | 15.87 | 16.66 | 947,363 | +0.60(+3.72%) |
Jun 27, 2002 | 15.60 | 16.08 | 15.56 | 16.06 | 357,855 | +0.56(+3.59%) |
Jun 26, 2002 | 15.65 | 15.70 | 15.15 | 15.50 | 436,141 | -0.03(-0.17%) |
Jun 25, 2002 | 15.83 | 16.09 | 15.50 | 15.53 | 452,996 | -0.48(-2.98%) |
Jun 21, 2002 | 16.22 | 16.37 | 15.91 | 16.01 | 390,172 | -0.06(-0.36%) |
Jun 20, 2002 | 16.11 | 16.58 | 16.03 | 16.06 | 491,999 | +0.01(+0.05%) |
Jun 19, 2002 | 16.34 | 16.42 | 16.04 | 16.05 | 421,097 | -0.17(-1.06%) |
Jun 18, 2002 | 16.20 | 16.57 | 16.03 | 16.23 | 263,411 | +0.08(+0.48%) |
Jun 17, 2002 | 15.93 | 16.21 | 15.90 | 16.15 | 321,359 | +0.18(+1.15%) |
Jun 14, 2002 | 15.99 | 16.07 | 15.20 | 15.97 | 643,276 | -0.17(-1.07%) |
Jun 12, 2002 | 16.11 | 16.19 | 15.99 | 16.14 | 535,181 | -0.01(-0.07%) |
Jun 11, 2002 | 16.14 | 16.37 | 16.07 | 16.15 | 318,016 | +0.09(+0.54%) |
Jun 10, 2002 | 16.05 | 16.27 | 15.85 | 16.06 | 325,678 | -0.10(-0.60%) |
Jun 07, 2002 | 15.49 | 16.24 | 15.22 | 16.16 | 588,811 | +0.45(+2.89%) |
Jun 06, 2002 | 15.74 | 15.92 | 15.46 | 15.71 | 166,460 | -0.14(-0.91%) |
Jun 05, 2002 | 15.79 | 16.17 | 15.52 | 15.85 | 386,411 | -0.45(-2.73%) |
May 31, 2002 | 16.31 | 16.55 | 16.11 | 16.30 | 495,899 | -0.48(-2.88%) |
May 28, 2002 | 16.90 | 16.95 | 16.58 | 16.78 | 526,684 | -0.11(-0.68%) |
May 27, 2002 | 16.89 | 17.03 | 16.60 | 16.89 | 638,262 | +0.00(+0.00%) |
May 24, 2002 | 16.89 | 17.03 | 16.60 | 16.89 | 638,262 | -0.01(-0.03%) |
May 23, 2002 | 17.52 | 17.55 | 16.66 | 16.90 | 4,005,227 | -0.77(-4.36%) |
May 22, 2002 | 17.70 | 17.90 | 17.59 | 17.67 | 374,292 | -0.15(-0.84%) |
May 21, 2002 | 17.59 | 17.85 | 17.55 | 17.82 | 300,743 | +0.08(+0.44%) |
May 20, 2002 | 17.92 | 17.98 | 17.59 | 17.74 | 297,261 | -0.05(-0.27%) |
May 17, 2002 | 18.03 | 18.12 | 17.77 | 17.79 | 310,076 | -0.25(-1.37%) |
May 16, 2002 | 18.21 | 18.30 | 17.88 | 18.04 | 497,014 | -0.20(-1.10%) |
May 15, 2002 | 17.46 | 18.34 | 17.46 | 18.24 | 668,907 | +0.72(+4.12%) |
May 14, 2002 | 17.16 | 17.55 | 17.14 | 17.52 | 454,528 | +0.33(+1.95%) |
May 13, 2002 | 16.74 | 17.22 | 16.74 | 17.18 | 227,055 | +0.44(+2.65%) |
May 10, 2002 | 16.86 | 17.13 | 16.41 | 16.74 | 370,253 | -0.11(-0.63%) |
May 09, 2002 | 16.83 | 17.15 | 16.67 | 16.84 | 479,880 | +0.02(+0.12%) |
May 08, 2002 | 17.00 | 17.46 | 16.66 | 16.82 | 707,493 | -0.59(-3.36%) |
May 07, 2002 | 17.40 | 17.60 | 17.40 | 17.41 | 255,054 | +0.03(+0.18%) |
May 06, 2002 | 17.77 | 17.89 | 17.34 | 17.38 | 271,630 | -0.30(-1.69%) |
May 03, 2002 | 17.59 | 17.89 | 17.53 | 17.68 | 204,071 | +0.13(+0.72%) |
May 02, 2002 | 17.38 | 17.66 | 17.36 | 17.55 | 361,895 | +0.17(+0.99%) |
May 01, 2002 | 17.39 | 17.66 | 17.30 | 17.38 | 374,292 | +0.06(+0.36%) |
Apr 30, 2002 | 17.77 | 17.94 | 16.74 | 17.32 | 1,483,520 | +1.45(+9.14%) |
Apr 29, 2002 | 15.65 | 16.20 | 15.62 | 15.87 | 611,238 | +0.24(+1.54%) |
Apr 26, 2002 | 15.56 | 15.91 | 15.56 | 15.62 | 510,526 | +0.05(+0.31%) |
Apr 25, 2002 | 15.71 | 15.95 | 15.51 | 15.58 | 332,642 | -0.11(-0.68%) |
Apr 24, 2002 | 15.51 | 16.05 | 15.51 | 15.68 | 837,736 | +0.21(+1.34%) |
Apr 23, 2002 | 14.94 | 15.78 | 14.94 | 15.47 | 565,966 | +0.58(+3.89%) |
Apr 22, 2002 | 14.84 | 15.06 | 14.81 | 14.89 | 317,738 | -0.11(-0.77%) |
Apr 19, 2002 | 15.50 | 15.50 | 14.87 | 15.01 | 414,132 | -0.49(-3.15%) |
Apr 18, 2002 | 15.77 | 15.82 | 15.19 | 15.50 | 379,586 | -0.30(-1.91%) |
Apr 17, 2002 | 15.89 | 15.94 | 15.75 | 15.80 | 353,955 | -0.18(-1.12%) |
Apr 16, 2002 | 15.48 | 15.99 | 15.41 | 15.98 | 340,304 | +0.45(+2.92%) |
Apr 15, 2002 | 15.36 | 15.61 | 15.36 | 15.52 | 355,487 | +0.09(+0.58%) |
Apr 12, 2002 | 15.28 | 15.60 | 15.22 | 15.43 | 405,495 | +0.17(+1.13%) |
Apr 11, 2002 | 15.09 | 15.35 | 15.08 | 15.26 | 574,324 | +0.12(+0.78%) |
Apr 10, 2002 | 14.50 | 15.18 | 14.36 | 15.14 | 654,002 | +0.69(+4.77%) |
Apr 09, 2002 | 14.00 | 14.64 | 13.93 | 14.46 | 689,802 | +0.45(+3.24%) |
Apr 08, 2002 | 14.16 | 14.16 | 13.93 | 14.00 | 644,948 | -0.18(-1.29%) |
Apr 05, 2002 | 14.21 | 14.48 | 14.19 | 14.19 | 238,616 | -0.14(-1.00%) |
Apr 04, 2002 | 14.30 | 14.50 | 14.11 | 14.33 | 318,852 | +0.13(+0.89%) |
Apr 03, 2002 | 14.52 | 14.52 | 13.95 | 14.20 | 348,105 | -0.27(-1.88%) |
Apr 02, 2002 | 14.40 | 14.64 | 14.30 | 14.48 | 363,009 | +0.06(+0.42%) |