Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.44 | 16.90 | 16.30 | 16.90 | 2,537,302 | +0.50(+3.08%) |
Jun 27, 2002 | 16.08 | 16.59 | 16.06 | 16.40 | 1,527,742 | +0.35(+2.15%) |
Jun 26, 2002 | 16.24 | 16.28 | 15.94 | 16.05 | 1,659,057 | -0.56(-3.36%) |
Jun 25, 2002 | 16.48 | 16.92 | 16.45 | 16.61 | 885,925 | +0.01(+0.04%) |
Jun 21, 2002 | 16.47 | 17.13 | 16.46 | 16.60 | 1,296,435 | -0.05(-0.32%) |
Jun 20, 2002 | 16.69 | 16.80 | 16.57 | 16.65 | 887,129 | -0.04(-0.24%) |
Jun 19, 2002 | 16.95 | 17.10 | 16.69 | 16.69 | 821,924 | -0.35(-2.06%) |
Jun 18, 2002 | 16.99 | 17.15 | 16.83 | 17.05 | 601,911 | +0.06(+0.35%) |
Jun 17, 2002 | 16.64 | 17.10 | 16.63 | 16.99 | 884,569 | +0.33(+1.99%) |
Jun 14, 2002 | 16.47 | 16.71 | 16.14 | 16.65 | 1,650,474 | +0.01(+0.08%) |
Jun 12, 2002 | 16.75 | 16.93 | 16.64 | 16.64 | 779,457 | -0.13(-0.79%) |
Jun 11, 2002 | 17.05 | 17.07 | 16.75 | 16.77 | 777,349 | -0.25(-1.48%) |
Jun 10, 2002 | 16.97 | 17.11 | 16.88 | 17.03 | 670,429 | +0.12(+0.71%) |
Jun 07, 2002 | 16.74 | 17.07 | 16.65 | 16.91 | 2,051,647 | +0.17(+1.03%) |
Jun 06, 2002 | 16.80 | 16.94 | 16.70 | 16.73 | 1,403,806 | -0.23(-1.33%) |
Jun 05, 2002 | 16.72 | 17.07 | 16.71 | 16.96 | 1,170,692 | +0.16(+0.95%) |
May 31, 2002 | 16.79 | 16.80 | 16.70 | 16.80 | 2,643,168 | +0.00(+0.00%) |
May 28, 2002 | 16.87 | 16.97 | 16.72 | 16.80 | 1,421,726 | -0.03(-0.20%) |
May 27, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.00(+0.00%) |
May 24, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.11(+0.63%) |
May 23, 2002 | 16.44 | 16.76 | 16.44 | 16.73 | 4,143,804 | +0.36(+2.19%) |
May 22, 2002 | 16.42 | 16.53 | 16.29 | 16.37 | 1,819,587 | -0.07(-0.44%) |
May 21, 2002 | 16.67 | 16.73 | 16.41 | 16.44 | 1,363,900 | -0.23(-1.35%) |
May 20, 2002 | 16.97 | 16.97 | 16.57 | 16.67 | 1,409,378 | -0.31(-1.80%) |
May 17, 2002 | 17.00 | 17.26 | 16.97 | 16.97 | 1,309,085 | +0.04(+0.24%) |
May 16, 2002 | 17.01 | 17.04 | 16.80 | 16.93 | 1,609,513 | +0.02(+0.12%) |
May 15, 2002 | 17.03 | 17.21 | 16.89 | 16.91 | 1,674,869 | -0.12(-0.70%) |
May 14, 2002 | 17.30 | 17.33 | 16.97 | 17.03 | 2,455,231 | -0.19(-1.12%) |
May 13, 2002 | 17.10 | 17.32 | 17.07 | 17.23 | 1,226,109 | +0.20(+1.17%) |
May 10, 2002 | 17.25 | 17.29 | 17.00 | 17.03 | 1,498,377 | -0.19(-1.12%) |
May 09, 2002 | 17.56 | 17.60 | 17.19 | 17.22 | 2,133,569 | -0.54(-3.07%) |
May 08, 2002 | 17.80 | 17.96 | 16.47 | 17.76 | 6,118,350 | -0.10(-0.56%) |
May 07, 2002 | 18.29 | 18.30 | 17.76 | 17.86 | 1,050,972 | -0.42(-2.29%) |
May 06, 2002 | 18.66 | 18.75 | 18.28 | 18.28 | 1,103,227 | -0.31(-1.68%) |
May 03, 2002 | 18.53 | 18.60 | 18.25 | 18.59 | 1,985,689 | +0.09(+0.50%) |
May 02, 2002 | 18.46 | 18.56 | 18.33 | 18.50 | 779,306 | -0.09(-0.46%) |
May 01, 2002 | 18.71 | 18.71 | 18.50 | 18.59 | 1,124,611 | -0.17(-0.89%) |
Apr 30, 2002 | 18.66 | 18.90 | 18.38 | 18.75 | 926,885 | +0.21(+1.11%) |
Apr 29, 2002 | 18.63 | 18.73 | 18.36 | 18.55 | 923,572 | -0.05(-0.25%) |
Apr 26, 2002 | 18.56 | 18.66 | 18.54 | 18.59 | 884,118 | -0.03(-0.18%) |
Apr 25, 2002 | 18.43 | 18.75 | 18.33 | 18.63 | 882,461 | -0.05(-0.25%) |
Apr 24, 2002 | 18.60 | 18.93 | 18.55 | 18.67 | 1,434,828 | +0.08(+0.43%) |
Apr 23, 2002 | 19.39 | 19.39 | 18.58 | 18.59 | 1,368,116 | -0.66(-3.45%) |
Apr 22, 2002 | 19.12 | 19.33 | 19.06 | 19.26 | 854,903 | +0.13(+0.69%) |
Apr 19, 2002 | 19.06 | 19.26 | 19.03 | 19.12 | 718,618 | +0.11(+0.59%) |
Apr 18, 2002 | 19.34 | 19.52 | 18.83 | 19.01 | 939,535 | -0.36(-1.85%) |
Apr 17, 2002 | 19.16 | 19.42 | 19.09 | 19.37 | 445,899 | +0.15(+0.76%) |
Apr 16, 2002 | 19.06 | 19.27 | 19.03 | 19.22 | 485,203 | +0.17(+0.91%) |
Apr 15, 2002 | 19.46 | 19.46 | 18.80 | 19.05 | 863,487 | -0.38(-1.95%) |
Apr 12, 2002 | 19.28 | 19.52 | 19.26 | 19.43 | 707,475 | +0.16(+0.83%) |
Apr 11, 2002 | 19.56 | 19.58 | 19.23 | 19.27 | 675,399 | -0.29(-1.46%) |
Apr 10, 2002 | 19.26 | 19.56 | 19.16 | 19.56 | 2,861,223 | +0.23(+1.17%) |
Apr 09, 2002 | 19.06 | 19.39 | 19.05 | 19.33 | 842,705 | +0.25(+1.32%) |
Apr 08, 2002 | 18.86 | 19.08 | 18.72 | 19.08 | 1,268,576 | +0.17(+0.88%) |
Apr 05, 2002 | 18.63 | 18.97 | 18.59 | 18.91 | 1,179,125 | +0.25(+1.35%) |
Apr 04, 2002 | 18.51 | 18.73 | 18.49 | 18.66 | 1,842,477 | +0.18(+0.97%) |
Apr 03, 2002 | 18.46 | 18.53 | 18.31 | 18.48 | 1,695,500 | -0.03(-0.14%) |
Apr 02, 2002 | 18.39 | 18.51 | 18.33 | 18.51 | 1,292,670 | +0.11(+0.61%) |