Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.60 | 17.00 | 16.45 | 17.00 | 582,800 | +0.50(+3.03%) |
Jun 27, 2002 | 15.99 | 16.50 | 15.97 | 16.50 | 247,200 | +0.57(+3.58%) |
Jun 26, 2002 | 15.20 | 15.99 | 15.12 | 15.93 | 153,400 | +0.45(+2.91%) |
Jun 25, 2002 | 16.49 | 16.50 | 15.47 | 15.48 | 182,100 | -0.67(-4.15%) |
Jun 21, 2002 | 16.00 | 16.15 | 15.77 | 16.15 | 347,000 | +0.40(+2.54%) |
Jun 20, 2002 | 15.70 | 15.91 | 15.46 | 15.75 | 231,900 | +0.08(+0.51%) |
Jun 19, 2002 | 15.62 | 15.90 | 15.62 | 15.67 | 170,500 | -0.20(-1.26%) |
Jun 18, 2002 | 15.50 | 15.88 | 15.45 | 15.87 | 224,400 | +0.37(+2.39%) |
Jun 17, 2002 | 15.24 | 15.59 | 15.24 | 15.50 | 291,000 | +0.01(+0.06%) |
Jun 14, 2002 | 15.80 | 15.81 | 15.40 | 15.49 | 126,800 | -0.31(-1.96%) |
Jun 12, 2002 | 15.70 | 15.96 | 15.40 | 15.80 | 209,200 | -0.33(-2.05%) |
Jun 11, 2002 | 16.30 | 16.78 | 16.05 | 16.13 | 130,600 | -0.19(-1.16%) |
Jun 10, 2002 | 16.15 | 16.50 | 16.15 | 16.32 | 101,700 | +0.17(+1.05%) |
Jun 07, 2002 | 16.02 | 16.35 | 15.70 | 16.15 | 174,500 | -0.07(-0.43%) |
Jun 06, 2002 | 16.21 | 16.23 | 15.98 | 16.22 | 186,700 | +0.02(+0.12%) |
Jun 05, 2002 | 16.15 | 16.27 | 15.86 | 16.20 | 555,000 | -0.37(-2.23%) |
May 31, 2002 | 16.43 | 16.90 | 16.40 | 16.57 | 144,600 | -0.03(-0.18%) |
May 28, 2002 | 16.50 | 16.82 | 16.15 | 16.60 | 116,200 | +0.21(+1.28%) |
May 27, 2002 | 16.80 | 17.00 | 16.31 | 16.39 | 259,800 | +0.00(+0.00%) |
May 24, 2002 | 16.80 | 17.00 | 16.31 | 16.39 | 256,900 | -0.52(-3.08%) |
May 23, 2002 | 15.90 | 16.91 | 15.90 | 16.91 | 203,200 | +1.11(+7.03%) |
May 22, 2002 | 15.60 | 15.95 | 15.60 | 15.80 | 134,800 | -0.05(-0.32%) |
May 21, 2002 | 16.53 | 16.64 | 15.75 | 15.85 | 163,000 | -0.43(-2.64%) |
May 20, 2002 | 16.80 | 16.91 | 16.26 | 16.28 | 114,800 | -0.55(-3.27%) |
May 17, 2002 | 17.00 | 17.08 | 16.61 | 16.83 | 300,600 | -0.07(-0.41%) |
May 16, 2002 | 16.80 | 16.95 | 16.70 | 16.90 | 468,800 | +0.10(+0.60%) |
May 15, 2002 | 16.60 | 16.82 | 16.54 | 16.80 | 194,400 | +0.10(+0.60%) |
May 14, 2002 | 16.14 | 16.80 | 16.14 | 16.70 | 119,300 | +0.56(+3.47%) |
May 13, 2002 | 15.75 | 16.48 | 15.75 | 16.14 | 193,700 | +0.32(+2.02%) |
May 10, 2002 | 16.29 | 16.30 | 15.75 | 15.82 | 162,300 | -0.47(-2.89%) |
May 09, 2002 | 16.40 | 16.50 | 16.29 | 16.29 | 276,400 | -0.11(-0.67%) |
May 08, 2002 | 16.05 | 16.40 | 16.00 | 16.40 | 147,100 | +0.40(+2.50%) |
May 07, 2002 | 16.20 | 16.32 | 16.00 | 16.00 | 141,600 | -0.20(-1.23%) |
May 06, 2002 | 16.50 | 16.50 | 16.20 | 16.20 | 314,700 | -0.23(-1.40%) |
May 03, 2002 | 16.05 | 16.49 | 16.00 | 16.43 | 155,800 | +0.44(+2.75%) |
May 02, 2002 | 16.00 | 16.14 | 15.90 | 15.99 | 211,100 | -0.01(-0.06%) |
May 01, 2002 | 15.75 | 16.08 | 15.51 | 16.00 | 374,000 | +0.00(+0.00%) |
Apr 30, 2002 | 15.39 | 16.00 | 15.39 | 16.00 | 174,500 | +0.60(+3.90%) |
Apr 29, 2002 | 15.60 | 15.69 | 15.20 | 15.40 | 192,900 | -0.25(-1.60%) |
Apr 26, 2002 | 15.70 | 15.85 | 15.44 | 15.65 | 273,500 | +0.17(+1.10%) |
Apr 25, 2002 | 15.10 | 15.49 | 14.96 | 15.48 | 203,800 | +0.52(+3.48%) |
Apr 24, 2002 | 15.11 | 15.37 | 14.72 | 14.96 | 169,700 | -0.06(-0.40%) |
Apr 23, 2002 | 15.30 | 15.31 | 15.00 | 15.02 | 840,500 | -0.41(-2.66%) |
Apr 22, 2002 | 15.45 | 15.50 | 15.06 | 15.43 | 148,200 | -0.08(-0.52%) |
Apr 19, 2002 | 15.60 | 15.82 | 15.49 | 15.51 | 106,600 | -0.39(-2.45%) |
Apr 18, 2002 | 15.75 | 16.10 | 15.50 | 15.90 | 659,000 | -0.02(-0.13%) |
Apr 17, 2002 | 16.10 | 16.10 | 15.90 | 15.92 | 208,000 | -0.28(-1.73%) |
Apr 16, 2002 | 15.30 | 16.24 | 15.30 | 16.20 | 176,900 | +0.70(+4.52%) |
Apr 15, 2002 | 16.25 | 16.25 | 15.15 | 15.50 | 257,100 | -0.74(-4.56%) |
Apr 12, 2002 | 15.43 | 16.25 | 15.43 | 16.24 | 375,600 | +0.81(+5.25%) |
Apr 11, 2002 | 15.70 | 15.73 | 15.43 | 15.43 | 206,600 | -0.27(-1.72%) |
Apr 10, 2002 | 15.40 | 15.70 | 15.36 | 15.70 | 227,800 | +0.30(+1.95%) |
Apr 09, 2002 | 15.29 | 15.42 | 15.25 | 15.40 | 192,700 | +0.11(+0.72%) |
Apr 08, 2002 | 15.50 | 15.50 | 15.28 | 15.29 | 180,500 | -0.36(-2.30%) |
Apr 05, 2002 | 15.70 | 15.71 | 15.65 | 15.65 | 168,300 | +0.05(+0.32%) |
Apr 04, 2002 | 15.50 | 15.70 | 15.50 | 15.60 | 214,600 | +0.05(+0.32%) |
Apr 03, 2002 | 15.65 | 15.85 | 15.47 | 15.55 | 278,100 | -0.20(-1.27%) |
Apr 02, 2002 | 15.93 | 15.93 | 15.60 | 15.75 | 278,500 | -0.18(-1.13%) |