Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.92 | 18.78 | 17.88 | 18.19 | 7,978,707 | +0.18(+0.99%) |
Jun 27, 2002 | 17.79 | 18.21 | 17.72 | 18.01 | 8,097,980 | +0.38(+2.18%) |
Jun 26, 2002 | 17.27 | 17.79 | 16.93 | 17.63 | 7,057,558 | -0.01(-0.07%) |
Jun 25, 2002 | 18.14 | 18.21 | 17.45 | 17.64 | 10,238,459 | -1.27(-6.74%) |
Jun 21, 2002 | 18.67 | 18.97 | 18.67 | 18.91 | 6,711,433 | +0.23(+1.22%) |
Jun 20, 2002 | 18.26 | 18.74 | 18.26 | 18.69 | 4,707,183 | +0.30(+1.63%) |
Jun 19, 2002 | 18.30 | 18.70 | 18.18 | 18.39 | 4,226,291 | +0.04(+0.24%) |
Jun 18, 2002 | 17.96 | 18.57 | 17.94 | 18.34 | 4,874,398 | +0.25(+1.36%) |
Jun 17, 2002 | 17.62 | 18.19 | 17.55 | 18.10 | 3,654,483 | +0.57(+3.24%) |
Jun 14, 2002 | 17.62 | 17.70 | 17.40 | 17.53 | 2,925,399 | -0.15(-0.84%) |
Jun 12, 2002 | 17.22 | 17.73 | 17.21 | 17.68 | 5,256,188 | +0.47(+2.73%) |
Jun 11, 2002 | 16.93 | 17.32 | 16.93 | 17.21 | 3,615,895 | +0.12(+0.71%) |
Jun 10, 2002 | 16.98 | 17.25 | 16.77 | 17.08 | 2,719,303 | +0.24(+1.41%) |
Jun 07, 2002 | 16.88 | 17.01 | 16.61 | 16.85 | 3,992,715 | -0.06(-0.38%) |
Jun 06, 2002 | 16.98 | 17.04 | 16.83 | 16.91 | 2,741,812 | -0.02(-0.12%) |
Jun 05, 2002 | 17.02 | 17.06 | 16.86 | 16.93 | 15,347,603 | -0.27(-1.59%) |
May 31, 2002 | 17.19 | 17.43 | 17.10 | 17.21 | 3,356,009 | +0.29(+1.70%) |
May 28, 2002 | 17.11 | 17.13 | 16.80 | 16.92 | 1,868,607 | -0.11(-0.65%) |
May 27, 2002 | 17.25 | 17.25 | 16.81 | 17.03 | 2,717,256 | +0.00(+0.00%) |
May 24, 2002 | 17.25 | 17.25 | 16.81 | 17.03 | 2,717,256 | -0.22(-1.27%) |
May 23, 2002 | 17.41 | 17.53 | 17.02 | 17.25 | 13,330,489 | -0.14(-0.83%) |
May 22, 2002 | 17.17 | 17.39 | 17.16 | 17.39 | 2,537,762 | +0.27(+1.58%) |
May 21, 2002 | 17.08 | 17.33 | 16.95 | 17.12 | 3,118,340 | +0.08(+0.46%) |
May 20, 2002 | 17.12 | 17.36 | 16.98 | 17.04 | 2,162,111 | -0.19(-1.11%) |
May 17, 2002 | 17.17 | 17.31 | 17.02 | 17.24 | 2,414,689 | -0.02(-0.09%) |
May 16, 2002 | 17.10 | 17.39 | 17.04 | 17.25 | 4,256,694 | +0.19(+1.11%) |
May 15, 2002 | 17.06 | 17.10 | 16.83 | 17.06 | 2,646,511 | +0.04(+0.24%) |
May 14, 2002 | 17.10 | 17.15 | 16.85 | 17.02 | 2,662,005 | -0.04(-0.23%) |
May 13, 2002 | 16.93 | 17.18 | 16.93 | 17.06 | 3,132,957 | -0.06(-0.33%) |
May 10, 2002 | 17.04 | 17.27 | 16.99 | 17.12 | 3,184,408 | +0.03(+0.20%) |
May 09, 2002 | 16.89 | 17.27 | 16.82 | 17.08 | 4,013,763 | +0.15(+0.91%) |
May 08, 2002 | 16.75 | 16.98 | 16.74 | 16.93 | 3,373,549 | +0.21(+1.27%) |
May 07, 2002 | 16.89 | 16.89 | 16.63 | 16.72 | 3,974,590 | -0.23(-1.33%) |
May 06, 2002 | 16.90 | 17.00 | 16.81 | 16.94 | 2,810,803 | -0.10(-0.60%) |
May 03, 2002 | 16.79 | 17.05 | 16.76 | 17.04 | 3,174,469 | +0.03(+0.15%) |
May 02, 2002 | 16.91 | 17.07 | 16.73 | 17.02 | 3,382,319 | +0.17(+1.02%) |
May 01, 2002 | 16.55 | 16.93 | 16.52 | 16.85 | 3,520,886 | +0.24(+1.45%) |
Apr 30, 2002 | 15.99 | 16.76 | 15.99 | 16.61 | 5,587,697 | +0.35(+2.14%) |
Apr 29, 2002 | 16.55 | 16.67 | 16.21 | 16.26 | 2,704,393 | -0.39(-2.36%) |
Apr 26, 2002 | 16.83 | 16.85 | 16.48 | 16.65 | 2,820,743 | -0.13(-0.75%) |
Apr 25, 2002 | 16.55 | 16.78 | 16.42 | 16.78 | 4,661,871 | +0.36(+2.19%) |
Apr 24, 2002 | 16.45 | 16.68 | 16.35 | 16.42 | 6,493,936 | +0.18(+1.14%) |
Apr 23, 2002 | 16.07 | 16.41 | 15.98 | 16.23 | 5,372,245 | +0.35(+2.22%) |
Apr 22, 2002 | 16.01 | 16.13 | 15.80 | 15.88 | 2,795,310 | -0.24(-1.51%) |
Apr 19, 2002 | 16.18 | 16.18 | 15.90 | 16.13 | 3,179,438 | +0.10(+0.62%) |
Apr 18, 2002 | 16.13 | 16.20 | 15.83 | 16.03 | 6,835,384 | +0.12(+0.74%) |
Apr 17, 2002 | 15.74 | 16.18 | 15.57 | 15.91 | 7,995,955 | +0.08(+0.50%) |
Apr 16, 2002 | 16.02 | 16.08 | 15.74 | 15.83 | 4,570,662 | -0.19(-1.17%) |
Apr 15, 2002 | 16.18 | 16.24 | 15.97 | 16.02 | 2,544,778 | -0.16(-1.01%) |
Apr 12, 2002 | 16.34 | 16.36 | 15.92 | 16.18 | 2,545,655 | -0.15(-0.93%) |
Apr 11, 2002 | 16.41 | 16.44 | 16.23 | 16.33 | 3,746,861 | -0.10(-0.59%) |
Apr 10, 2002 | 16.21 | 16.49 | 16.21 | 16.43 | 3,548,365 | +0.18(+1.12%) |
Apr 09, 2002 | 16.33 | 16.36 | 16.16 | 16.25 | 3,654,483 | -0.00(-0.02%) |
Apr 08, 2002 | 16.13 | 16.29 | 16.03 | 16.25 | 1,915,380 | +0.07(+0.41%) |
Apr 05, 2002 | 16.22 | 16.33 | 16.15 | 16.19 | 1,570,425 | +0.05(+0.31%) |
Apr 04, 2002 | 16.15 | 16.32 | 16.02 | 16.14 | 2,013,313 | +0.03(+0.18%) |
Apr 03, 2002 | 16.08 | 16.32 | 15.99 | 16.11 | 2,654,696 | -0.12(-0.76%) |
Apr 02, 2002 | 16.59 | 16.59 | 16.21 | 16.23 | 3,158,390 | -0.18(-1.13%) |