Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.46 | 16.87 | 16.39 | 16.81 | 1,928,698 | +0.35(+2.14%) |
Jun 27, 2002 | 15.88 | 16.46 | 15.56 | 16.46 | 1,710,997 | +0.70(+4.47%) |
Jun 26, 2002 | 15.49 | 15.99 | 15.10 | 15.75 | 1,862,066 | +0.34(+2.19%) |
Jun 25, 2002 | 16.63 | 16.63 | 15.38 | 15.41 | 1,302,027 | -0.91(-5.59%) |
Jun 21, 2002 | 16.10 | 16.60 | 16.07 | 16.33 | 2,765,835 | -0.01(-0.04%) |
Jun 20, 2002 | 15.92 | 16.49 | 15.82 | 16.33 | 2,192,998 | +0.44(+2.76%) |
Jun 19, 2002 | 15.67 | 16.17 | 15.53 | 15.89 | 1,266,138 | +0.04(+0.27%) |
Jun 18, 2002 | 15.68 | 16.09 | 15.64 | 15.85 | 1,242,490 | +0.17(+1.10%) |
Jun 17, 2002 | 15.42 | 15.74 | 15.31 | 15.68 | 1,813,657 | +0.50(+3.27%) |
Jun 14, 2002 | 15.35 | 15.56 | 15.02 | 15.18 | 1,705,155 | -0.46(-2.94%) |
Jun 12, 2002 | 15.74 | 15.74 | 15.48 | 15.64 | 1,730,055 | -0.11(-0.68%) |
Jun 11, 2002 | 16.09 | 16.13 | 15.71 | 15.75 | 2,082,826 | -0.01(-0.05%) |
Jun 10, 2002 | 15.25 | 15.90 | 15.20 | 15.76 | 1,404,409 | +0.45(+2.96%) |
Jun 07, 2002 | 15.11 | 15.53 | 14.99 | 15.30 | 1,128,145 | +0.20(+1.33%) |
Jun 06, 2002 | 15.24 | 15.24 | 14.94 | 15.10 | 944,526 | -0.03(-0.19%) |
Jun 05, 2002 | 14.96 | 15.23 | 14.81 | 15.13 | 31,576,952 | -0.09(-0.57%) |
May 31, 2002 | 14.92 | 15.71 | 14.92 | 15.22 | 3,786,869 | +0.46(+3.12%) |
May 28, 2002 | 14.92 | 15.05 | 14.67 | 14.76 | 1,673,856 | -0.26(-1.72%) |
May 27, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | +0.00(+0.00%) |
May 24, 2002 | 15.36 | 15.45 | 15.02 | 15.02 | 1,517,502 | -0.22(-1.46%) |
May 23, 2002 | 15.17 | 15.35 | 14.82 | 15.24 | 1,940,243 | +0.21(+1.39%) |
May 22, 2002 | 14.81 | 15.13 | 14.80 | 15.03 | 1,232,057 | +0.35(+2.35%) |
May 21, 2002 | 15.46 | 15.46 | 14.52 | 14.69 | 1,813,240 | -0.76(-4.93%) |
May 20, 2002 | 15.65 | 15.65 | 15.20 | 15.45 | 1,305,783 | -0.19(-1.24%) |
May 17, 2002 | 15.53 | 15.82 | 15.49 | 15.64 | 1,160,835 | +0.28(+1.83%) |
May 16, 2002 | 15.59 | 15.66 | 15.32 | 15.36 | 1,384,656 | -0.06(-0.37%) |
May 15, 2002 | 15.35 | 15.57 | 15.05 | 15.42 | 1,811,988 | -0.04(-0.23%) |
May 14, 2002 | 15.15 | 15.52 | 15.05 | 15.46 | 1,153,741 | +0.45(+3.02%) |
May 13, 2002 | 14.95 | 15.32 | 14.82 | 15.00 | 898,482 | +0.17(+1.11%) |
May 10, 2002 | 15.10 | 15.17 | 14.82 | 14.84 | 1,068,330 | -0.22(-1.43%) |
May 09, 2002 | 15.35 | 15.49 | 15.00 | 15.05 | 1,327,066 | -0.41(-2.65%) |
May 08, 2002 | 15.10 | 15.52 | 14.90 | 15.46 | 1,686,654 | +0.61(+4.11%) |
May 07, 2002 | 15.07 | 15.12 | 14.77 | 14.85 | 1,186,013 | -0.04(-0.24%) |
May 06, 2002 | 15.43 | 15.46 | 14.89 | 14.89 | 842,701 | -0.47(-3.04%) |
May 03, 2002 | 15.54 | 15.56 | 15.13 | 15.36 | 1,143,864 | -0.07(-0.47%) |
May 02, 2002 | 15.39 | 15.56 | 15.22 | 15.43 | 2,086,165 | +0.04(+0.28%) |
May 01, 2002 | 15.36 | 15.74 | 14.74 | 15.38 | 2,907,583 | -0.02(-0.14%) |
Apr 30, 2002 | 15.33 | 15.53 | 15.11 | 15.41 | 1,360,173 | +0.25(+1.66%) |
Apr 29, 2002 | 15.53 | 15.64 | 15.09 | 15.15 | 1,440,020 | -0.37(-2.41%) |
Apr 26, 2002 | 15.65 | 15.82 | 15.39 | 15.53 | 3,911,369 | -0.04(-0.28%) |
Apr 25, 2002 | 15.28 | 15.67 | 15.00 | 15.57 | 3,823,176 | +0.56(+3.74%) |
Apr 24, 2002 | 16.03 | 16.20 | 14.81 | 15.01 | 7,283,704 | -1.51(-9.14%) |
Apr 23, 2002 | 16.60 | 16.74 | 16.47 | 16.52 | 2,831,771 | -0.08(-0.48%) |
Apr 22, 2002 | 16.72 | 16.72 | 16.25 | 16.60 | 1,693,887 | -0.11(-0.69%) |
Apr 19, 2002 | 16.53 | 16.89 | 16.53 | 16.71 | 1,209,383 | -0.06(-0.39%) |
Apr 18, 2002 | 17.15 | 17.16 | 16.35 | 16.78 | 1,242,212 | -0.19(-1.10%) |
Apr 17, 2002 | 17.02 | 17.10 | 16.86 | 16.97 | 899,038 | -0.12(-0.72%) |
Apr 16, 2002 | 16.68 | 17.15 | 16.68 | 17.09 | 4,159,255 | +0.47(+2.81%) |
Apr 15, 2002 | 17.07 | 17.21 | 16.46 | 16.62 | 403,406 | -0.96(-5.44%) |
Apr 12, 2002 | 17.15 | 17.58 | 17.04 | 17.58 | 1,710,580 | +0.75(+4.49%) |
Apr 11, 2002 | 17.20 | 17.25 | 16.72 | 16.82 | 2,357,699 | -0.38(-2.21%) |
Apr 10, 2002 | 16.59 | 17.22 | 16.59 | 17.20 | 1,699,730 | +0.83(+5.05%) |
Apr 09, 2002 | 16.63 | 16.68 | 16.31 | 16.38 | 775,652 | -0.16(-0.96%) |
Apr 08, 2002 | 16.56 | 16.63 | 16.21 | 16.53 | 974,851 | +0.12(+0.74%) |
Apr 05, 2002 | 16.57 | 16.57 | 16.31 | 16.41 | 1,215,086 | -0.06(-0.39%) |
Apr 04, 2002 | 15.95 | 16.61 | 15.89 | 16.48 | 3,469,430 | +0.70(+4.42%) |
Apr 03, 2002 | 16.33 | 16.34 | 15.69 | 15.78 | 3,183,708 | -0.55(-3.39%) |
Apr 02, 2002 | 16.61 | 16.69 | 16.33 | 16.33 | 1,725,186 | -0.48(-2.86%) |