Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.97 | 16.01 | 15.89 | 15.91 | 69,235 | +0.10(+0.63%) |
Jun 27, 2002 | 15.69 | 15.81 | 15.49 | 15.81 | 144,010 | -0.12(-0.75%) |
Jun 26, 2002 | 15.57 | 15.97 | 15.57 | 15.93 | 154,332 | +0.16(+1.01%) |
Jun 25, 2002 | 15.89 | 15.90 | 15.77 | 15.77 | 78,299 | +0.27(+1.77%) |
Jun 21, 2002 | 15.49 | 15.57 | 15.43 | 15.49 | 2,467,312 | +0.28(+1.85%) |
Jun 20, 2002 | 15.17 | 15.31 | 15.09 | 15.21 | 122,610 | -0.28(-1.79%) |
Jun 19, 2002 | 15.33 | 15.61 | 15.33 | 15.49 | 219,288 | -0.19(-1.24%) |
Jun 18, 2002 | 15.51 | 15.71 | 15.42 | 15.69 | 466,775 | -0.31(-1.94%) |
Jun 17, 2002 | 15.65 | 16.01 | 15.50 | 15.99 | 229,611 | +0.12(+0.75%) |
Jun 14, 2002 | 15.45 | 15.88 | 15.28 | 15.88 | 290,538 | -0.64(-3.90%) |
Jun 12, 2002 | 16.44 | 16.52 | 16.32 | 16.52 | 237,415 | -0.23(-1.40%) |
Jun 11, 2002 | 16.68 | 16.76 | 16.66 | 16.75 | 321,505 | +0.03(+0.19%) |
Jun 10, 2002 | 16.76 | 16.78 | 16.63 | 16.72 | 57,654 | -0.12(-0.73%) |
Jun 07, 2002 | 16.68 | 16.86 | 16.66 | 16.84 | 32,477 | +0.02(+0.14%) |
Jun 06, 2002 | 17.08 | 17.08 | 16.75 | 16.82 | 115,812 | -0.50(-2.87%) |
Jun 05, 2002 | 17.24 | 17.32 | 17.16 | 17.32 | 61,179 | -0.16(-0.91%) |
May 31, 2002 | 17.38 | 17.48 | 17.38 | 17.48 | 27,946 | +0.18(+1.03%) |
May 28, 2002 | 17.32 | 17.34 | 17.28 | 17.30 | 34,743 | -0.36(-2.02%) |
May 27, 2002 | 17.68 | 17.71 | 17.66 | 17.66 | 36,757 | +0.00(+0.00%) |
May 24, 2002 | 17.68 | 17.71 | 17.66 | 17.66 | 36,757 | +0.08(+0.45%) |
May 23, 2002 | 17.54 | 17.68 | 17.44 | 17.58 | 64,452 | +0.04(+0.23%) |
May 22, 2002 | 17.59 | 17.61 | 17.52 | 17.54 | 99,196 | -0.05(-0.29%) |
May 21, 2002 | 17.77 | 17.77 | 17.59 | 17.59 | 72,508 | -0.23(-1.27%) |
May 20, 2002 | 17.87 | 17.87 | 17.68 | 17.81 | 89,377 | -0.19(-1.08%) |
May 17, 2002 | 18.15 | 18.15 | 17.95 | 18.01 | 96,426 | -0.11(-0.61%) |
May 16, 2002 | 18.29 | 18.29 | 18.00 | 18.12 | 106,497 | -0.13(-0.72%) |
May 15, 2002 | 18.07 | 18.31 | 18.07 | 18.25 | 36,757 | +0.18(+0.99%) |
May 14, 2002 | 18.17 | 18.17 | 17.83 | 18.07 | 140,737 | -0.44(-2.36%) |
May 13, 2002 | 18.33 | 18.51 | 18.33 | 18.51 | 17,120 | +0.24(+1.30%) |
May 10, 2002 | 18.27 | 18.34 | 18.24 | 18.27 | 16,113 | +0.18(+0.99%) |
May 09, 2002 | 18.07 | 18.09 | 17.99 | 18.09 | 17,120 | -0.46(-2.46%) |
May 08, 2002 | 18.51 | 18.55 | 18.35 | 18.55 | 194,615 | -0.13(-0.68%) |
May 07, 2002 | 18.81 | 18.85 | 18.57 | 18.68 | 51,863 | -0.61(-3.15%) |
May 06, 2002 | 19.20 | 19.40 | 19.20 | 19.28 | 22,658 | +0.20(+1.04%) |
May 03, 2002 | 18.77 | 19.20 | 18.77 | 19.09 | 103,727 | +0.31(+1.63%) |
May 02, 2002 | 18.55 | 18.82 | 18.55 | 18.78 | 34,995 | +0.53(+2.89%) |
May 01, 2002 | 18.33 | 18.33 | 18.23 | 18.25 | 26,687 | -0.16(-0.88%) |
Apr 30, 2002 | 18.27 | 18.41 | 18.27 | 18.41 | 34,492 | +0.12(+0.67%) |
Apr 29, 2002 | 18.37 | 18.47 | 18.29 | 18.29 | 28,449 | -0.14(-0.75%) |
Apr 26, 2002 | 18.35 | 18.47 | 18.35 | 18.43 | 51,612 | +0.08(+0.43%) |
Apr 25, 2002 | 18.29 | 18.38 | 18.29 | 18.35 | 20,393 | +0.08(+0.43%) |
Apr 24, 2002 | 17.91 | 18.35 | 17.91 | 18.27 | 97,685 | +0.64(+3.60%) |
Apr 23, 2002 | 17.60 | 17.66 | 17.60 | 17.64 | 15,357 | -0.02(-0.11%) |
Apr 22, 2002 | 17.64 | 17.66 | 17.60 | 17.66 | 16,616 | -0.02(-0.11%) |
Apr 19, 2002 | 17.71 | 17.75 | 17.64 | 17.68 | 67,221 | -0.02(-0.11%) |
Apr 18, 2002 | 17.68 | 17.70 | 17.66 | 17.70 | 6,797 | +0.20(+1.14%) |
Apr 17, 2002 | 17.44 | 17.50 | 17.42 | 17.50 | 90,132 | +0.16(+0.92%) |
Apr 16, 2002 | 17.28 | 17.34 | 17.26 | 17.34 | 25,428 | +0.18(+1.04%) |
Apr 15, 2002 | 17.18 | 17.18 | 17.12 | 17.16 | 53,374 | +0.20(+1.17%) |
Apr 12, 2002 | 17.12 | 17.15 | 16.96 | 16.96 | 90,635 | +0.16(+0.92%) |
Apr 11, 2002 | 16.93 | 16.96 | 16.72 | 16.81 | 63,948 | -0.10(-0.59%) |
Apr 10, 2002 | 16.76 | 16.94 | 16.76 | 16.90 | 90,887 | +0.30(+1.82%) |
Apr 09, 2002 | 16.56 | 16.62 | 16.54 | 16.60 | 42,296 | +0.18(+1.11%) |
Apr 08, 2002 | 16.38 | 16.42 | 16.28 | 16.42 | 111,532 | -0.21(-1.29%) |
Apr 05, 2002 | 16.72 | 16.74 | 16.51 | 16.63 | 58,661 | +0.28(+1.70%) |
Apr 04, 2002 | 16.54 | 16.56 | 16.23 | 16.36 | 279,964 | -0.17(-1.01%) |
Apr 03, 2002 | 16.68 | 16.68 | 16.50 | 16.52 | 50,605 | -0.04(-0.24%) |
Apr 02, 2002 | 16.48 | 16.58 | 16.42 | 16.56 | 30,967 | -0.08(-0.48%) |