Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.30 | 15.54 | 15.25 | 15.54 | 7,041,301 | +0.25(+1.61%) |
Jun 27, 2002 | 15.02 | 15.31 | 14.89 | 15.30 | 5,312,370 | +0.35(+2.36%) |
Jun 26, 2002 | 14.78 | 15.05 | 14.71 | 14.95 | 6,959,736 | -0.12(-0.80%) |
Jun 25, 2002 | 15.31 | 15.37 | 15.04 | 15.07 | 5,013,149 | -0.05(-0.31%) |
Jun 21, 2002 | 15.31 | 15.45 | 15.08 | 15.11 | 1,547,175 | -0.37(-2.41%) |
Jun 20, 2002 | 15.48 | 15.66 | 15.41 | 15.48 | 7,776,134 | -0.01(-0.04%) |
Jun 19, 2002 | 15.71 | 15.77 | 15.48 | 15.49 | 5,253,787 | -0.32(-2.02%) |
Jun 18, 2002 | 15.88 | 15.88 | 15.65 | 15.81 | 6,315,781 | +0.00(+0.00%) |
Jun 17, 2002 | 15.31 | 15.83 | 15.31 | 15.81 | 8,171,640 | +0.54(+3.53%) |
Jun 14, 2002 | 14.93 | 15.27 | 14.72 | 15.27 | 6,774,075 | +0.05(+0.31%) |
Jun 12, 2002 | 15.01 | 15.32 | 14.95 | 15.23 | 5,301,254 | +0.18(+1.19%) |
Jun 11, 2002 | 15.40 | 15.54 | 15.04 | 15.05 | 4,712,126 | -0.27(-1.78%) |
Jun 10, 2002 | 15.11 | 15.41 | 15.05 | 15.32 | 2,765,839 | +0.07(+0.48%) |
Jun 07, 2002 | 15.18 | 15.34 | 14.91 | 15.25 | 5,391,982 | +0.17(+1.10%) |
Jun 06, 2002 | 15.58 | 15.58 | 14.81 | 15.08 | 4,837,702 | -0.39(-2.50%) |
Jun 05, 2002 | 15.51 | 15.64 | 15.33 | 15.46 | 4,585,948 | -0.28(-1.78%) |
May 31, 2002 | 15.54 | 15.94 | 15.54 | 15.74 | 4,951,562 | +0.07(+0.42%) |
May 28, 2002 | 16.14 | 16.14 | 15.53 | 15.68 | 8,012,266 | -0.33(-2.08%) |
May 27, 2002 | 16.28 | 16.30 | 15.92 | 16.01 | 4,170,764 | +0.00(+0.00%) |
May 24, 2002 | 16.28 | 16.30 | 15.92 | 16.01 | 4,167,460 | -0.27(-1.64%) |
May 23, 2002 | 16.04 | 16.31 | 16.00 | 16.28 | 7,612,104 | +0.29(+1.79%) |
May 22, 2002 | 15.94 | 16.06 | 15.87 | 15.99 | 6,659,915 | -0.06(-0.37%) |
May 21, 2002 | 16.04 | 16.10 | 15.92 | 16.05 | 6,728,862 | +0.13(+0.84%) |
May 20, 2002 | 16.04 | 16.04 | 15.75 | 15.92 | 4,973,043 | +0.00(+0.00%) |
May 17, 2002 | 15.98 | 16.08 | 15.87 | 15.92 | 6,951,925 | -0.09(-0.58%) |
May 16, 2002 | 16.01 | 16.07 | 15.91 | 16.01 | 4,199,455 | +0.03(+0.17%) |
May 15, 2002 | 15.98 | 16.20 | 15.91 | 15.98 | 4,952,764 | -0.22(-1.36%) |
May 14, 2002 | 16.01 | 16.27 | 15.90 | 16.20 | 5,575,239 | +0.19(+1.21%) |
May 13, 2002 | 15.64 | 16.01 | 15.62 | 16.01 | 5,648,993 | +0.25(+1.61%) |
May 10, 2002 | 15.88 | 15.94 | 15.65 | 15.76 | 4,877,208 | -0.15(-0.96%) |
May 09, 2002 | 15.78 | 15.98 | 15.69 | 15.91 | 6,306,768 | -0.01(-0.04%) |
May 08, 2002 | 15.80 | 15.93 | 15.78 | 15.92 | 5,653,349 | +0.20(+1.27%) |
May 07, 2002 | 15.78 | 15.81 | 15.58 | 15.72 | 4,701,311 | +0.14(+0.90%) |
May 06, 2002 | 15.72 | 15.94 | 15.56 | 15.58 | 5,373,656 | -0.27(-1.72%) |
May 03, 2002 | 15.91 | 15.91 | 15.64 | 15.85 | 5,426,981 | -0.12(-0.75%) |
May 02, 2002 | 15.83 | 15.98 | 15.75 | 15.97 | 6,107,738 | +0.19(+1.22%) |
May 01, 2002 | 15.78 | 15.94 | 15.56 | 15.78 | 7,253,700 | +0.00(+0.00%) |
Apr 30, 2002 | 15.54 | 15.80 | 15.35 | 15.78 | 5,675,881 | +0.31(+2.02%) |
Apr 29, 2002 | 15.54 | 15.71 | 15.34 | 15.46 | 5,070,530 | -0.03(-0.21%) |
Apr 26, 2002 | 15.80 | 15.80 | 15.21 | 15.50 | 6,534,338 | -0.24(-1.52%) |
Apr 25, 2002 | 15.48 | 15.83 | 15.48 | 15.74 | 7,762,014 | +0.11(+0.68%) |
Apr 24, 2002 | 15.51 | 15.78 | 15.38 | 15.63 | 5,588,007 | +0.19(+1.21%) |
Apr 23, 2002 | 15.33 | 15.74 | 15.32 | 15.44 | 4,730,752 | +0.06(+0.39%) |
Apr 22, 2002 | 15.86 | 15.86 | 15.37 | 15.38 | 7,393,396 | -0.47(-2.98%) |
Apr 19, 2002 | 15.68 | 15.88 | 15.59 | 15.86 | 10,344,146 | +0.15(+0.93%) |
Apr 18, 2002 | 15.55 | 15.86 | 15.48 | 15.71 | 7,834,717 | -0.01(-0.04%) |
Apr 17, 2002 | 15.41 | 15.84 | 15.23 | 15.72 | 12,653,643 | +0.41(+2.70%) |
Apr 16, 2002 | 15.21 | 15.37 | 15.18 | 15.31 | 9,471,569 | +0.39(+2.63%) |
Apr 15, 2002 | 15.30 | 15.30 | 14.91 | 14.91 | 7,464,746 | -0.22(-1.45%) |
Apr 12, 2002 | 15.01 | 15.19 | 14.98 | 15.13 | 6,645,194 | +0.23(+1.52%) |
Apr 11, 2002 | 15.27 | 15.30 | 14.91 | 14.91 | 435,612 | -0.36(-2.36%) |
Apr 10, 2002 | 15.25 | 15.43 | 15.19 | 15.27 | 16,301,372 | +0.11(+0.70%) |
Apr 09, 2002 | 15.08 | 15.23 | 15.05 | 15.16 | 9,034,304 | +0.13(+0.89%) |
Apr 08, 2002 | 14.83 | 15.11 | 14.75 | 15.03 | 5,629,165 | +0.13(+0.89%) |
Apr 05, 2002 | 14.91 | 15.11 | 14.89 | 14.89 | 4,582,644 | -0.02(-0.13%) |
Apr 04, 2002 | 15.14 | 15.17 | 14.89 | 14.91 | 5,525,520 | -0.01(-0.04%) |
Apr 03, 2002 | 15.17 | 15.17 | 14.87 | 14.92 | 5,567,428 | -0.27(-1.80%) |
Apr 02, 2002 | 14.87 | 15.27 | 14.85 | 15.19 | 4,799,699 | +0.16(+1.06%) |