Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.56 | 17.92 | 16.15 | 17.09 | 459,637 | -0.23(-1.35%) |
Jun 27, 2002 | 18.20 | 18.29 | 17.21 | 17.33 | 66,515 | -0.68(-3.75%) |
Jun 26, 2002 | 18.13 | 18.25 | 16.73 | 18.00 | 41,891 | -0.43(-2.34%) |
Jun 25, 2002 | 17.82 | 18.48 | 17.68 | 18.43 | 77,707 | +1.27(+7.37%) |
Jun 21, 2002 | 17.65 | 18.15 | 17.50 | 17.17 | 39,653 | -0.46(-2.60%) |
Jun 20, 2002 | 16.03 | 17.67 | 15.95 | 17.63 | 57,774 | +1.68(+10.53%) |
Jun 19, 2002 | 16.00 | 16.37 | 15.95 | 15.95 | 13,857 | -0.21(-1.28%) |
Jun 18, 2002 | 15.95 | 16.27 | 15.30 | 16.15 | 22,278 | +0.21(+1.29%) |
Jun 17, 2002 | 15.24 | 16.00 | 14.68 | 15.95 | 35,389 | +1.13(+7.59%) |
Jun 14, 2002 | 14.31 | 15.10 | 14.26 | 14.82 | 23,664 | -0.09(-0.63%) |
Jun 12, 2002 | 15.74 | 15.76 | 14.54 | 14.92 | 44,130 | -0.38(-2.45%) |
Jun 11, 2002 | 15.25 | 15.71 | 15.15 | 15.29 | 24,303 | -0.37(-2.39%) |
Jun 10, 2002 | 14.85 | 15.71 | 14.31 | 15.67 | 72,591 | +0.63(+4.17%) |
Jun 07, 2002 | 15.39 | 15.71 | 14.73 | 15.04 | 90,712 | -0.65(-4.13%) |
Jun 06, 2002 | 15.15 | 15.94 | 15.06 | 15.69 | 44,663 | +0.08(+0.54%) |
Jun 05, 2002 | 16.25 | 16.35 | 15.32 | 15.60 | 70,778 | -1.90(-10.83%) |
May 31, 2002 | 17.61 | 18.08 | 17.17 | 17.50 | 31,125 | -1.27(-6.75%) |
May 28, 2002 | 18.76 | 18.76 | 18.49 | 18.76 | 27,608 | +0.23(+1.27%) |
May 27, 2002 | 18.61 | 18.67 | 18.41 | 18.53 | 24,410 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.67 | 18.41 | 18.53 | 24,410 | -0.09(-0.50%) |
May 23, 2002 | 18.34 | 18.72 | 18.12 | 18.62 | 14,283 | +0.27(+1.48%) |
May 22, 2002 | 18.75 | 18.86 | 18.29 | 18.35 | 45,622 | -0.37(-1.95%) |
May 21, 2002 | 18.25 | 18.86 | 18.25 | 18.72 | 49,779 | +0.50(+2.73%) |
May 20, 2002 | 18.30 | 18.62 | 18.12 | 18.22 | 23,557 | +0.11(+0.62%) |
May 17, 2002 | 18.95 | 18.95 | 17.96 | 18.11 | 79,413 | +0.14(+0.78%) |
May 16, 2002 | 19.23 | 19.65 | 17.87 | 17.97 | 86,874 | -0.89(-4.73%) |
May 15, 2002 | 18.29 | 19.66 | 17.92 | 18.86 | 141,557 | +0.78(+4.31%) |
May 14, 2002 | 17.45 | 18.76 | 17.45 | 18.08 | 56,815 | +0.34(+1.90%) |
May 13, 2002 | 17.37 | 18.29 | 17.36 | 17.74 | 26,009 | +0.37(+2.10%) |
May 10, 2002 | 17.51 | 17.90 | 17.36 | 17.38 | 21,425 | -0.64(-3.54%) |
May 09, 2002 | 17.67 | 18.01 | 17.45 | 18.01 | 15,136 | +0.28(+1.59%) |
May 08, 2002 | 17.45 | 18.17 | 16.72 | 17.73 | 103,183 | -0.09(-0.53%) |
May 07, 2002 | 18.56 | 18.71 | 16.70 | 17.82 | 81,971 | -0.75(-4.04%) |
May 06, 2002 | 17.59 | 18.76 | 17.15 | 18.57 | 63,104 | +0.38(+2.06%) |
May 03, 2002 | 16.98 | 18.48 | 16.98 | 18.20 | 138,999 | +0.66(+3.74%) |
May 02, 2002 | 17.12 | 18.05 | 17.03 | 17.54 | 99,239 | +0.33(+1.91%) |
May 01, 2002 | 17.06 | 17.21 | 16.51 | 17.21 | 112,244 | +0.33(+1.94%) |
Apr 30, 2002 | 17.01 | 17.26 | 16.75 | 16.89 | 136,334 | +0.09(+0.56%) |
Apr 29, 2002 | 16.75 | 17.07 | 16.23 | 16.79 | 204,662 | +0.30(+1.82%) |
Apr 26, 2002 | 17.24 | 18.06 | 15.95 | 16.49 | 257,959 | -1.78(-9.75%) |
Apr 25, 2002 | 19.47 | 19.71 | 17.36 | 18.27 | 105,528 | -1.24(-6.35%) |
Apr 24, 2002 | 19.70 | 20.55 | 19.00 | 19.51 | 148,380 | -0.52(-2.58%) |
Apr 23, 2002 | 19.48 | 20.59 | 19.23 | 20.03 | 159,359 | +0.56(+2.89%) |
Apr 22, 2002 | 18.42 | 19.70 | 18.08 | 19.47 | 207,433 | +1.31(+7.24%) |
Apr 19, 2002 | 18.53 | 18.65 | 18.02 | 18.15 | 53,510 | -0.38(-2.03%) |
Apr 18, 2002 | 17.35 | 19.14 | 16.98 | 18.53 | 194,429 | +1.11(+6.35%) |
Apr 17, 2002 | 17.45 | 17.68 | 17.02 | 17.42 | 84,316 | +0.19(+1.09%) |
Apr 16, 2002 | 17.21 | 17.49 | 16.64 | 17.23 | 71,311 | +0.35(+2.06%) |
Apr 15, 2002 | 17.03 | 17.17 | 16.23 | 16.89 | 143,370 | -0.38(-2.17%) |
Apr 12, 2002 | 17.21 | 17.59 | 17.03 | 17.26 | 153,283 | +0.23(+1.38%) |
Apr 11, 2002 | 17.92 | 18.07 | 16.98 | 17.03 | 155,521 | -0.80(-4.47%) |
Apr 10, 2002 | 18.01 | 18.06 | 17.45 | 17.82 | 279,811 | -0.01(-0.05%) |
Apr 09, 2002 | 17.32 | 17.98 | 16.79 | 17.83 | 538,730 | +1.09(+6.50%) |
Apr 08, 2002 | 15.06 | 17.26 | 14.63 | 16.75 | 788,162 | +1.74(+11.56%) |
Apr 05, 2002 | 14.53 | 15.10 | 14.45 | 15.01 | 237,919 | +0.66(+4.58%) |
Apr 04, 2002 | 14.81 | 14.92 | 14.26 | 14.35 | 100,518 | -0.52(-3.47%) |
Apr 03, 2002 | 15.00 | 15.06 | 14.62 | 14.87 | 168,526 | -0.05(-0.31%) |
Apr 02, 2002 | 14.63 | 15.10 | 14.49 | 14.92 | 418,278 | +0.28(+1.93%) |