Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.95 | 18.34 | 16.95 | 18.34 | 108,364 | +1.31(+7.69%) |
Jun 27, 2002 | 16.46 | 17.06 | 16.46 | 17.03 | 13,361 | +0.64(+3.93%) |
Jun 26, 2002 | 15.90 | 16.38 | 15.90 | 16.38 | 16,034 | +0.37(+2.29%) |
Jun 25, 2002 | 15.79 | 16.05 | 15.79 | 16.02 | 22,314 | +0.60(+3.88%) |
Jun 21, 2002 | 16.54 | 16.54 | 15.35 | 15.42 | 196,685 | -0.97(-5.94%) |
Jun 20, 2002 | 16.69 | 16.88 | 16.34 | 16.39 | 15,098 | -0.45(-2.67%) |
Jun 19, 2002 | 17.15 | 17.29 | 16.84 | 16.84 | 26,723 | -0.29(-1.70%) |
Jun 18, 2002 | 17.25 | 17.33 | 17.10 | 17.13 | 12,025 | -0.27(-1.55%) |
Jun 17, 2002 | 16.91 | 17.40 | 16.86 | 17.40 | 10,689 | +0.54(+3.20%) |
Jun 14, 2002 | 16.76 | 16.86 | 16.54 | 16.86 | 7,215 | +0.39(+2.36%) |
Jun 12, 2002 | 16.32 | 16.64 | 16.32 | 16.47 | 17,637 | +0.12(+0.73%) |
Jun 11, 2002 | 16.69 | 16.73 | 16.32 | 16.35 | 20,309 | -0.41(-2.46%) |
Jun 10, 2002 | 16.88 | 16.90 | 16.76 | 16.76 | 5,077 | -0.07(-0.44%) |
Jun 07, 2002 | 16.58 | 16.84 | 16.52 | 16.84 | 6,680 | +0.25(+1.53%) |
Jun 06, 2002 | 16.51 | 16.65 | 16.39 | 16.58 | 13,361 | +0.10(+0.64%) |
Jun 05, 2002 | 16.59 | 16.64 | 16.47 | 16.48 | 16,969 | -0.28(-1.70%) |
May 31, 2002 | 16.58 | 17.10 | 16.58 | 16.76 | 29,262 | +0.49(+2.99%) |
May 28, 2002 | 16.91 | 16.91 | 16.08 | 16.28 | 24,184 | -0.56(-3.33%) |
May 27, 2002 | 17.21 | 17.21 | 16.84 | 16.84 | 13,762 | +0.00(+0.00%) |
May 24, 2002 | 17.21 | 17.21 | 16.84 | 16.84 | 13,228 | -0.26(-1.53%) |
May 23, 2002 | 17.44 | 17.44 | 16.95 | 17.10 | 16,167 | -0.19(-1.08%) |
May 22, 2002 | 17.62 | 17.62 | 17.29 | 17.29 | 12,025 | -0.45(-2.53%) |
May 21, 2002 | 17.89 | 17.92 | 17.74 | 17.74 | 12,292 | -0.07(-0.42%) |
May 20, 2002 | 17.92 | 17.92 | 17.77 | 17.81 | 10,288 | -0.14(-0.79%) |
May 17, 2002 | 17.81 | 17.96 | 17.81 | 17.95 | 6,280 | +0.22(+1.22%) |
May 16, 2002 | 17.89 | 17.93 | 17.74 | 17.74 | 10,422 | -0.22(-1.21%) |
May 15, 2002 | 17.96 | 18.04 | 17.88 | 17.95 | 46,899 | -0.19(-1.07%) |
May 14, 2002 | 17.92 | 18.15 | 17.89 | 18.15 | 39,150 | +0.30(+1.68%) |
May 13, 2002 | 17.89 | 17.96 | 17.81 | 17.85 | 12,292 | -0.11(-0.63%) |
May 10, 2002 | 17.89 | 18.07 | 17.86 | 17.96 | 32,469 | +0.10(+0.54%) |
May 09, 2002 | 17.95 | 17.95 | 17.86 | 17.86 | 14,297 | -0.07(-0.42%) |
May 08, 2002 | 17.87 | 17.96 | 17.86 | 17.94 | 20,844 | +0.07(+0.42%) |
May 07, 2002 | 17.96 | 18.19 | 17.86 | 17.86 | 32,469 | -0.17(-0.95%) |
May 06, 2002 | 17.96 | 18.07 | 17.95 | 18.04 | 23,516 | +0.05(+0.29%) |
May 03, 2002 | 18.00 | 18.15 | 17.89 | 17.98 | 16,835 | -0.01(-0.08%) |
May 02, 2002 | 17.74 | 18.04 | 17.59 | 18.00 | 49,037 | +0.22(+1.26%) |
May 01, 2002 | 17.21 | 17.77 | 17.03 | 17.77 | 52,779 | +0.56(+3.26%) |
Apr 30, 2002 | 17.36 | 17.39 | 17.21 | 17.21 | 69,347 | -0.18(-1.03%) |
Apr 29, 2002 | 17.33 | 17.39 | 17.21 | 17.39 | 32,602 | +0.09(+0.52%) |
Apr 26, 2002 | 17.65 | 17.65 | 17.30 | 17.30 | 13,495 | -0.43(-2.41%) |
Apr 25, 2002 | 17.77 | 17.81 | 17.69 | 17.73 | 8,551 | +0.03(+0.17%) |
Apr 24, 2002 | 18.04 | 18.06 | 17.62 | 17.70 | 18,038 | -0.34(-1.91%) |
Apr 23, 2002 | 18.15 | 18.15 | 17.96 | 18.04 | 7,348 | -0.17(-0.94%) |
Apr 22, 2002 | 18.32 | 18.32 | 18.14 | 18.22 | 13,762 | -0.13(-0.73%) |
Apr 19, 2002 | 18.64 | 18.64 | 18.32 | 18.35 | 14,831 | -0.28(-1.53%) |
Apr 18, 2002 | 18.04 | 18.64 | 17.92 | 18.64 | 33,404 | +0.52(+2.89%) |
Apr 17, 2002 | 18.18 | 18.25 | 18.04 | 18.11 | 24,719 | -0.07(-0.37%) |
Apr 16, 2002 | 18.01 | 18.19 | 18.01 | 18.18 | 26,456 | -0.02(-0.12%) |
Apr 15, 2002 | 18.07 | 18.20 | 18.00 | 18.20 | 10,555 | +0.16(+0.91%) |
Apr 12, 2002 | 17.62 | 18.05 | 17.62 | 18.04 | 26,189 | +0.22(+1.26%) |
Apr 11, 2002 | 18.34 | 18.45 | 17.77 | 17.81 | 26,189 | -0.52(-2.86%) |
Apr 10, 2002 | 17.98 | 18.34 | 17.98 | 18.34 | 11,357 | +0.37(+2.08%) |
Apr 09, 2002 | 17.89 | 18.00 | 17.89 | 17.96 | 5,211 | -0.04(-0.21%) |
Apr 08, 2002 | 17.70 | 18.00 | 17.51 | 18.00 | 15,499 | +0.22(+1.26%) |
Apr 05, 2002 | 17.62 | 17.78 | 17.54 | 17.77 | 4,008 | +0.16(+0.94%) |
Apr 04, 2002 | 17.66 | 17.66 | 17.45 | 17.61 | 7,348 | -0.13(-0.72%) |
Apr 03, 2002 | 17.70 | 17.80 | 17.59 | 17.74 | 8,685 | +0.11(+0.64%) |
Apr 02, 2002 | 17.03 | 17.62 | 16.95 | 17.62 | 31,801 | +0.56(+3.29%) |