Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.00 | 17.44 | 16.95 | 17.35 | 1,924,292 | +0.07(+0.39%) |
Jun 27, 2002 | 17.26 | 17.54 | 17.00 | 17.28 | 2,974,833 | +0.06(+0.33%) |
Jun 26, 2002 | 17.28 | 17.35 | 16.95 | 17.23 | 2,718,209 | -0.27(-1.54%) |
Jun 25, 2002 | 17.52 | 17.75 | 17.34 | 17.50 | 1,512,040 | -0.29(-1.61%) |
Jun 21, 2002 | 17.39 | 17.73 | 17.39 | 17.78 | 2,153,984 | +0.09(+0.50%) |
Jun 20, 2002 | 18.14 | 18.26 | 17.57 | 17.69 | 1,688,445 | -0.47(-2.60%) |
Jun 19, 2002 | 17.91 | 18.18 | 17.87 | 18.17 | 2,104,737 | +0.31(+1.75%) |
Jun 18, 2002 | 17.57 | 17.96 | 17.57 | 17.86 | 1,291,774 | +0.25(+1.42%) |
Jun 17, 2002 | 17.47 | 17.64 | 17.23 | 17.61 | 852,205 | +0.09(+0.50%) |
Jun 14, 2002 | 17.65 | 17.68 | 17.15 | 17.52 | 1,711,144 | -0.03(-0.15%) |
Jun 12, 2002 | 17.60 | 17.80 | 17.44 | 17.54 | 2,250,747 | -0.10(-0.59%) |
Jun 11, 2002 | 17.75 | 17.93 | 17.57 | 17.65 | 1,015,529 | -0.04(-0.24%) |
Jun 10, 2002 | 17.62 | 17.91 | 17.54 | 17.69 | 1,870,043 | +0.04(+0.24%) |
Jun 07, 2002 | 17.49 | 17.74 | 17.36 | 17.65 | 2,530,262 | +0.29(+1.65%) |
Jun 06, 2002 | 17.68 | 17.72 | 17.31 | 17.36 | 2,861,719 | -0.32(-1.82%) |
Jun 05, 2002 | 17.75 | 17.83 | 17.57 | 17.68 | 1,713,260 | -0.25(-1.42%) |
May 31, 2002 | 18.17 | 18.18 | 17.88 | 17.94 | 1,655,357 | -0.02(-0.12%) |
May 28, 2002 | 17.94 | 18.02 | 17.81 | 17.96 | 1,395,270 | +0.02(+0.12%) |
May 27, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.00(+0.00%) |
May 24, 2002 | 17.62 | 18.01 | 17.57 | 17.94 | 1,717,877 | +0.29(+1.65%) |
May 23, 2002 | 17.93 | 18.04 | 17.63 | 17.65 | 2,804,392 | -0.19(-1.05%) |
May 22, 2002 | 17.58 | 17.90 | 17.58 | 17.84 | 2,891,921 | +0.25(+1.45%) |
May 21, 2002 | 17.21 | 17.75 | 17.18 | 17.58 | 1,500,113 | +0.39(+2.27%) |
May 20, 2002 | 17.08 | 17.33 | 17.01 | 17.19 | 1,259,071 | +0.11(+0.67%) |
May 17, 2002 | 16.95 | 17.09 | 16.64 | 17.08 | 1,950,455 | +0.05(+0.27%) |
May 16, 2002 | 17.15 | 17.42 | 16.89 | 17.03 | 3,853,009 | -0.12(-0.70%) |
May 15, 2002 | 17.02 | 17.25 | 16.86 | 17.15 | 4,014,409 | +0.12(+0.73%) |
May 14, 2002 | 16.76 | 17.10 | 16.68 | 17.02 | 1,431,244 | +0.34(+2.02%) |
May 13, 2002 | 16.69 | 16.76 | 16.49 | 16.69 | 1,291,390 | +0.00(+0.00%) |
May 10, 2002 | 16.78 | 17.05 | 16.59 | 16.69 | 2,050,103 | -0.14(-0.80%) |
May 09, 2002 | 16.95 | 17.16 | 16.79 | 16.82 | 115,422 | -0.07(-0.43%) |
May 08, 2002 | 17.01 | 17.02 | 16.76 | 16.89 | 2,514,680 | -0.12(-0.70%) |
May 07, 2002 | 17.41 | 17.42 | 17.01 | 17.01 | 1,667,284 | -0.43(-2.44%) |
May 06, 2002 | 17.41 | 17.51 | 17.31 | 17.44 | 1,617,652 | +0.14(+0.78%) |
May 03, 2002 | 17.47 | 17.49 | 17.11 | 17.31 | 2,564,312 | +0.12(+0.70%) |
May 02, 2002 | 17.05 | 17.23 | 16.86 | 17.19 | 1,594,952 | +0.14(+0.79%) |
May 01, 2002 | 17.18 | 17.24 | 17.00 | 17.05 | 1,152,305 | -0.26(-1.50%) |
Apr 30, 2002 | 17.15 | 17.40 | 17.15 | 17.31 | 3,839,543 | +0.16(+0.91%) |
Apr 29, 2002 | 17.16 | 17.39 | 17.11 | 17.15 | 57,711 | -0.01(-0.06%) |
Apr 26, 2002 | 17.05 | 17.21 | 16.94 | 17.16 | 1,333,711 | +0.04(+0.21%) |
Apr 25, 2002 | 17.28 | 17.31 | 17.02 | 17.13 | 1,452,020 | -0.21(-1.20%) |
Apr 24, 2002 | 17.21 | 17.53 | 17.12 | 17.34 | 3,384,584 | +0.39(+2.30%) |
Apr 23, 2002 | 17.08 | 17.31 | 16.95 | 16.95 | 1,615,728 | -0.13(-0.76%) |
Apr 22, 2002 | 17.13 | 17.15 | 16.97 | 17.08 | 1,649,585 | -0.05(-0.30%) |
Apr 19, 2002 | 16.84 | 17.15 | 16.61 | 17.13 | 3,444,220 | +0.29(+1.70%) |
Apr 18, 2002 | 17.08 | 17.08 | 16.43 | 16.84 | 3,627,357 | -0.27(-1.55%) |
Apr 17, 2002 | 17.10 | 17.15 | 17.00 | 17.11 | 995,330 | -0.04(-0.24%) |
Apr 16, 2002 | 16.89 | 17.15 | 16.89 | 17.15 | 1,992,969 | +0.25(+1.51%) |
Apr 15, 2002 | 17.13 | 17.13 | 16.87 | 16.89 | 2,935,974 | -0.28(-1.60%) |
Apr 12, 2002 | 16.92 | 17.41 | 16.82 | 17.17 | 2,499,291 | +0.14(+0.82%) |
Apr 11, 2002 | 16.95 | 17.28 | 16.76 | 17.03 | 5,728,247 | -0.64(-3.62%) |
Apr 10, 2002 | 17.34 | 17.81 | 17.29 | 17.67 | 3,419,788 | +0.33(+1.92%) |
Apr 09, 2002 | 17.28 | 17.41 | 17.20 | 17.34 | 3,156,624 | +0.03(+0.18%) |
Apr 08, 2002 | 17.26 | 17.32 | 17.05 | 17.31 | 2,017,400 | +0.05(+0.27%) |
Apr 05, 2002 | 17.49 | 17.65 | 16.95 | 17.26 | 3,458,455 | -0.32(-1.80%) |
Apr 04, 2002 | 17.68 | 17.93 | 17.57 | 17.58 | 2,263,443 | -0.11(-0.62%) |
Apr 03, 2002 | 17.54 | 17.68 | 17.23 | 17.68 | 1,790,209 | +0.14(+0.80%) |
Apr 02, 2002 | 17.86 | 17.86 | 17.46 | 17.54 | 2,379,058 | -0.31(-1.75%) |