Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.35 | 18.53 | 18.09 | 18.48 | 3,896,863 | +0.27(+1.49%) |
Jun 27, 2002 | 18.26 | 18.30 | 18.06 | 18.21 | 2,584,286 | +0.08(+0.42%) |
Jun 26, 2002 | 17.88 | 18.23 | 17.87 | 18.13 | 4,908,210 | +0.08(+0.42%) |
Jun 25, 2002 | 18.26 | 18.26 | 17.31 | 18.06 | 23,328,952 | +0.10(+0.56%) |
Jun 21, 2002 | 17.96 | 18.06 | 17.83 | 17.96 | 4,006,511 | +0.28(+1.56%) |
Jun 20, 2002 | 17.50 | 17.70 | 17.43 | 17.68 | 446,164 | +0.08(+0.46%) |
Jun 19, 2002 | 17.61 | 17.75 | 17.55 | 17.60 | 793,846 | -0.01(-0.03%) |
Jun 18, 2002 | 17.61 | 17.64 | 17.51 | 17.61 | 797,634 | -0.00(-0.03%) |
Jun 17, 2002 | 17.41 | 17.63 | 17.37 | 17.61 | 1,307,593 | +0.23(+1.30%) |
Jun 14, 2002 | 17.42 | 17.43 | 17.31 | 17.39 | 955,526 | +0.10(+0.55%) |
Jun 12, 2002 | 17.38 | 17.53 | 17.26 | 17.29 | 3,744,753 | +0.01(+0.06%) |
Jun 11, 2002 | 17.10 | 17.41 | 17.10 | 17.28 | 3,606,996 | +0.13(+0.73%) |
Jun 10, 2002 | 17.13 | 17.18 | 17.06 | 17.16 | 349,874 | +0.09(+0.50%) |
Jun 07, 2002 | 17.15 | 17.15 | 16.86 | 17.07 | 750,585 | -0.08(-0.47%) |
Jun 06, 2002 | 17.18 | 17.26 | 17.05 | 17.15 | 1,036,465 | -0.01(-0.03%) |
Jun 05, 2002 | 17.10 | 17.16 | 17.05 | 17.16 | 1,107,636 | +0.07(+0.38%) |
May 31, 2002 | 17.26 | 17.35 | 17.00 | 17.09 | 1,619,789 | +0.13(+0.77%) |
May 28, 2002 | 16.93 | 17.01 | 16.92 | 16.96 | 1,123,984 | +0.09(+0.51%) |
May 27, 2002 | 16.84 | 16.97 | 16.70 | 16.87 | 687,986 | +0.00(+0.00%) |
May 24, 2002 | 16.84 | 16.97 | 16.70 | 16.87 | 687,986 | +0.03(+0.15%) |
May 23, 2002 | 16.49 | 16.99 | 16.43 | 16.85 | 858,239 | +0.36(+2.19%) |
May 22, 2002 | 16.38 | 16.54 | 16.33 | 16.49 | 1,723,655 | +0.06(+0.34%) |
May 21, 2002 | 16.51 | 16.55 | 16.41 | 16.43 | 821,357 | -0.08(-0.46%) |
May 20, 2002 | 16.55 | 16.55 | 16.48 | 16.51 | 1,743,192 | -0.04(-0.24%) |
May 17, 2002 | 16.56 | 16.59 | 16.48 | 16.55 | 35,485,844 | -0.03(-0.18%) |
May 16, 2002 | 16.70 | 16.71 | 16.56 | 16.58 | 851,859 | -0.15(-0.90%) |
May 15, 2002 | 16.67 | 16.75 | 16.55 | 16.73 | 1,345,870 | -0.17(-1.01%) |
May 14, 2002 | 16.88 | 16.92 | 16.81 | 16.90 | 1,596,065 | +0.05(+0.27%) |
May 13, 2002 | 16.78 | 16.98 | 16.70 | 16.85 | 612,429 | +0.08(+0.45%) |
May 10, 2002 | 16.88 | 16.88 | 16.50 | 16.78 | 965,095 | -0.00(-0.03%) |
May 09, 2002 | 16.85 | 16.98 | 16.78 | 16.78 | 577,542 | -0.20(-1.15%) |
May 08, 2002 | 17.03 | 17.05 | 16.73 | 16.98 | 635,555 | +0.00(+0.03%) |
May 07, 2002 | 17.06 | 17.06 | 16.85 | 16.97 | 986,027 | -0.09(-0.53%) |
May 06, 2002 | 17.24 | 17.30 | 17.03 | 17.06 | 596,879 | -0.15(-0.87%) |
May 03, 2002 | 17.18 | 17.25 | 16.94 | 17.22 | 975,860 | +0.03(+0.18%) |
May 02, 2002 | 17.12 | 17.28 | 17.05 | 17.19 | 1,025,102 | +0.16(+0.91%) |
May 01, 2002 | 16.90 | 17.03 | 16.83 | 17.03 | 1,271,908 | +0.10(+0.59%) |
Apr 30, 2002 | 16.78 | 17.04 | 16.78 | 16.93 | 845,679 | +0.15(+0.90%) |
Apr 29, 2002 | 16.70 | 16.78 | 16.66 | 16.78 | 562,191 | +0.08(+0.48%) |
Apr 26, 2002 | 16.60 | 16.78 | 16.34 | 16.70 | 813,782 | +0.19(+1.15%) |
Apr 25, 2002 | 16.44 | 16.60 | 16.42 | 16.51 | 219,294 | +0.08(+0.46%) |
Apr 24, 2002 | 16.45 | 16.73 | 16.43 | 16.43 | 698,752 | -0.02(-0.12%) |
Apr 23, 2002 | 16.53 | 16.58 | 16.40 | 16.45 | 1,992,390 | -0.13(-0.76%) |
Apr 22, 2002 | 16.65 | 16.80 | 16.55 | 16.58 | 1,042,845 | -0.04(-0.24%) |
Apr 19, 2002 | 16.93 | 16.95 | 16.50 | 16.62 | 1,041,848 | -0.19(-1.10%) |
Apr 18, 2002 | 16.78 | 16.91 | 16.68 | 16.80 | 979,449 | +0.04(+0.24%) |
Apr 17, 2002 | 17.05 | 17.05 | 16.58 | 16.76 | 875,383 | -0.20(-1.15%) |
Apr 16, 2002 | 17.14 | 17.16 | 16.78 | 16.96 | 1,129,964 | -0.12(-0.70%) |
Apr 15, 2002 | 16.93 | 17.31 | 16.84 | 17.08 | 1,207,515 | -0.18(-1.05%) |
Apr 12, 2002 | 16.95 | 17.31 | 16.93 | 17.26 | 1,198,345 | +0.34(+1.99%) |
Apr 11, 2002 | 17.05 | 17.05 | 16.88 | 16.92 | 1,166,048 | -0.12(-0.68%) |
Apr 10, 2002 | 16.93 | 17.05 | 16.91 | 17.04 | 1,089,096 | +0.09(+0.50%) |
Apr 09, 2002 | 16.80 | 17.03 | 16.75 | 16.95 | 894,323 | +0.20(+1.20%) |
Apr 08, 2002 | 16.63 | 16.80 | 16.59 | 16.75 | 691,575 | +0.03(+0.18%) |
Apr 05, 2002 | 16.55 | 16.77 | 16.54 | 16.72 | 960,111 | +0.14(+0.82%) |
Apr 04, 2002 | 16.55 | 16.63 | 16.44 | 16.59 | 1,310,783 | +0.05(+0.27%) |
Apr 03, 2002 | 16.63 | 16.68 | 16.48 | 16.54 | 1,228,448 | +0.04(+0.24%) |
Apr 02, 2002 | 16.43 | 16.54 | 16.32 | 16.50 | 1,134,350 | +0.08(+0.46%) |