Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 18.60 | 19.50 | 18.56 | 18.89 | 7,684,197 | +0.18(+0.99%) |
Jun 27, 2002 | 18.47 | 18.91 | 18.40 | 18.70 | 7,799,067 | +0.40(+2.18%) |
Jun 26, 2002 | 17.94 | 18.47 | 17.58 | 18.30 | 6,797,050 | -0.01(-0.07%) |
Jun 25, 2002 | 18.83 | 18.91 | 18.11 | 18.32 | 9,860,537 | -1.32(-6.74%) |
Jun 21, 2002 | 19.38 | 19.70 | 19.38 | 19.64 | 6,463,701 | +0.24(+1.22%) |
Jun 20, 2002 | 18.96 | 19.46 | 18.96 | 19.40 | 4,533,431 | +0.31(+1.63%) |
Jun 19, 2002 | 19.00 | 19.42 | 18.88 | 19.09 | 4,070,290 | +0.05(+0.24%) |
Jun 18, 2002 | 18.65 | 19.29 | 18.63 | 19.04 | 4,694,475 | +0.26(+1.36%) |
Jun 17, 2002 | 18.29 | 18.89 | 18.22 | 18.79 | 3,519,589 | +0.59(+3.24%) |
Jun 14, 2002 | 18.29 | 18.38 | 18.07 | 18.20 | 2,817,417 | -0.15(-0.84%) |
Jun 12, 2002 | 17.88 | 18.41 | 17.87 | 18.35 | 5,062,172 | +0.49(+2.73%) |
Jun 11, 2002 | 17.58 | 17.99 | 17.58 | 17.87 | 3,482,425 | +0.13(+0.71%) |
Jun 10, 2002 | 17.63 | 17.91 | 17.42 | 17.74 | 2,618,928 | +0.25(+1.41%) |
Jun 07, 2002 | 17.53 | 17.67 | 17.25 | 17.49 | 3,845,336 | -0.07(-0.38%) |
Jun 06, 2002 | 17.63 | 17.69 | 17.47 | 17.56 | 2,640,607 | -0.02(-0.12%) |
Jun 05, 2002 | 17.67 | 17.71 | 17.51 | 17.58 | 14,781,093 | -0.28(-1.59%) |
May 31, 2002 | 17.85 | 18.09 | 17.76 | 17.87 | 3,232,132 | +0.30(+1.70%) |
May 28, 2002 | 17.77 | 17.79 | 17.44 | 17.57 | 1,799,633 | -0.12(-0.65%) |
May 27, 2002 | 17.91 | 17.91 | 17.46 | 17.68 | 2,616,957 | +0.00(+0.00%) |
May 24, 2002 | 17.91 | 17.91 | 17.46 | 17.68 | 2,616,957 | -0.23(-1.27%) |
May 23, 2002 | 18.08 | 18.20 | 17.68 | 17.91 | 12,838,435 | -0.15(-0.83%) |
May 22, 2002 | 17.82 | 18.06 | 17.81 | 18.06 | 2,444,089 | +0.28(+1.58%) |
May 21, 2002 | 17.73 | 17.99 | 17.60 | 17.78 | 3,003,236 | +0.08(+0.46%) |
May 20, 2002 | 17.78 | 18.02 | 17.63 | 17.70 | 2,082,304 | -0.20(-1.11%) |
May 17, 2002 | 17.82 | 17.97 | 17.67 | 17.90 | 2,325,558 | -0.02(-0.09%) |
May 16, 2002 | 17.76 | 18.05 | 17.69 | 17.91 | 4,099,571 | +0.20(+1.11%) |
May 15, 2002 | 17.72 | 17.76 | 17.48 | 17.71 | 2,548,823 | +0.04(+0.24%) |
May 14, 2002 | 17.76 | 17.80 | 17.49 | 17.67 | 2,563,745 | -0.04(-0.23%) |
May 13, 2002 | 17.58 | 17.84 | 17.58 | 17.71 | 3,017,313 | -0.06(-0.33%) |
May 10, 2002 | 17.69 | 17.93 | 17.65 | 17.77 | 3,066,865 | +0.04(+0.20%) |
May 09, 2002 | 17.54 | 17.93 | 17.46 | 17.74 | 3,865,607 | +0.16(+0.91%) |
May 08, 2002 | 17.40 | 17.63 | 17.38 | 17.58 | 3,249,025 | +0.22(+1.27%) |
May 07, 2002 | 17.54 | 17.54 | 17.27 | 17.36 | 3,827,880 | -0.23(-1.33%) |
May 06, 2002 | 17.55 | 17.66 | 17.46 | 17.59 | 2,707,051 | -0.11(-0.60%) |
May 03, 2002 | 17.43 | 17.70 | 17.40 | 17.70 | 3,057,293 | +0.03(+0.15%) |
May 02, 2002 | 17.55 | 17.72 | 17.37 | 17.67 | 3,257,471 | +0.18(+1.02%) |
May 01, 2002 | 17.18 | 17.58 | 17.15 | 17.49 | 3,390,923 | +0.25(+1.45%) |
Apr 30, 2002 | 16.60 | 17.40 | 16.60 | 17.24 | 5,381,444 | +0.36(+2.14%) |
Apr 29, 2002 | 17.18 | 17.31 | 16.83 | 16.88 | 2,604,569 | -0.41(-2.36%) |
Apr 26, 2002 | 17.48 | 17.49 | 17.11 | 17.29 | 2,716,624 | -0.13(-0.75%) |
Apr 25, 2002 | 17.18 | 17.42 | 17.05 | 17.42 | 4,489,792 | +0.37(+2.19%) |
Apr 24, 2002 | 17.08 | 17.32 | 16.98 | 17.05 | 6,254,232 | +0.19(+1.14%) |
Apr 23, 2002 | 16.68 | 17.04 | 16.59 | 16.86 | 5,173,945 | +0.37(+2.22%) |
Apr 22, 2002 | 16.62 | 16.75 | 16.40 | 16.49 | 2,692,129 | -0.25(-1.51%) |
Apr 19, 2002 | 16.80 | 16.80 | 16.51 | 16.74 | 3,062,079 | +0.10(+0.62%) |
Apr 18, 2002 | 16.75 | 16.82 | 16.43 | 16.64 | 6,583,076 | +0.12(+0.74%) |
Apr 17, 2002 | 16.34 | 16.80 | 16.16 | 16.52 | 7,700,808 | +0.08(+0.50%) |
Apr 16, 2002 | 16.63 | 16.69 | 16.34 | 16.44 | 4,401,950 | -0.20(-1.17%) |
Apr 15, 2002 | 16.80 | 16.86 | 16.59 | 16.63 | 2,450,846 | -0.17(-1.01%) |
Apr 12, 2002 | 16.96 | 16.99 | 16.53 | 16.80 | 2,451,690 | -0.16(-0.93%) |
Apr 11, 2002 | 17.04 | 17.07 | 16.85 | 16.96 | 3,608,557 | -0.10(-0.59%) |
Apr 10, 2002 | 16.83 | 17.12 | 16.83 | 17.06 | 3,417,388 | +0.19(+1.12%) |
Apr 09, 2002 | 16.96 | 16.98 | 16.78 | 16.87 | 3,519,589 | -0.00(-0.02%) |
Apr 08, 2002 | 16.75 | 16.92 | 16.65 | 16.88 | 1,844,680 | +0.07(+0.41%) |
Apr 05, 2002 | 16.84 | 16.96 | 16.76 | 16.81 | 1,512,457 | +0.05(+0.31%) |
Apr 04, 2002 | 16.76 | 16.95 | 16.63 | 16.76 | 1,938,997 | +0.03(+0.18%) |
Apr 03, 2002 | 16.69 | 16.94 | 16.60 | 16.73 | 2,556,706 | -0.13(-0.76%) |
Apr 02, 2002 | 17.23 | 17.23 | 16.84 | 16.85 | 3,041,808 | -0.19(-1.13%) |