Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.07 | 17.50 | 17.01 | 17.13 | 1,022,483 | -0.15(-0.87%) |
Jun 27, 2002 | 17.29 | 17.34 | 16.89 | 17.28 | 474,047 | +0.12(+0.73%) |
Jun 26, 2002 | 17.39 | 17.39 | 16.77 | 17.15 | 570,992 | -0.28(-1.63%) |
Jun 25, 2002 | 18.07 | 18.39 | 17.26 | 17.44 | 580,111 | -0.79(-4.34%) |
Jun 21, 2002 | 18.13 | 18.49 | 18.12 | 18.23 | 534,998 | -0.07(-0.36%) |
Jun 20, 2002 | 17.92 | 18.59 | 17.79 | 18.29 | 558,514 | +0.28(+1.53%) |
Jun 19, 2002 | 18.21 | 18.53 | 17.92 | 18.02 | 487,245 | -0.18(-1.01%) |
Jun 18, 2002 | 18.09 | 18.42 | 18.06 | 18.20 | 436,973 | -0.01(-0.05%) |
Jun 17, 2002 | 17.21 | 18.21 | 17.21 | 18.21 | 320,231 | +0.96(+5.56%) |
Jun 14, 2002 | 17.35 | 17.53 | 16.74 | 17.25 | 635,902 | -0.59(-3.32%) |
Jun 12, 2002 | 17.42 | 17.92 | 17.21 | 17.84 | 11,998 | +0.36(+2.05%) |
Jun 11, 2002 | 17.38 | 17.82 | 17.25 | 17.49 | 478,966 | +0.03(+0.19%) |
Jun 10, 2002 | 17.34 | 17.84 | 17.34 | 17.45 | 352,266 | +0.10(+0.58%) |
Jun 07, 2002 | 17.00 | 17.65 | 17.00 | 17.35 | 384,301 | +0.29(+1.71%) |
Jun 06, 2002 | 17.75 | 17.88 | 17.05 | 17.06 | 439,372 | -0.79(-4.44%) |
Jun 05, 2002 | 17.15 | 17.89 | 17.12 | 17.85 | 407,217 | -1.18(-6.22%) |
May 31, 2002 | 18.47 | 19.13 | 18.42 | 19.04 | 457,850 | -0.18(-0.95%) |
May 28, 2002 | 19.25 | 19.32 | 19.09 | 19.22 | 365,704 | -0.28(-1.45%) |
May 27, 2002 | 19.17 | 19.78 | 19.17 | 19.50 | 375,782 | +0.00(+0.00%) |
May 24, 2002 | 19.17 | 19.78 | 19.17 | 19.50 | 375,782 | +0.23(+1.21%) |
May 23, 2002 | 19.09 | 19.32 | 18.68 | 19.27 | 560,434 | -0.22(-1.11%) |
May 22, 2002 | 18.51 | 19.49 | 18.46 | 19.49 | 384,301 | +0.77(+4.10%) |
May 21, 2002 | 19.49 | 19.49 | 18.64 | 18.72 | 278,597 | -0.54(-2.81%) |
May 20, 2002 | 19.88 | 19.88 | 19.17 | 19.26 | 425,215 | -0.49(-2.49%) |
May 17, 2002 | 19.59 | 19.92 | 19.18 | 19.75 | 986,369 | +0.07(+0.34%) |
May 16, 2002 | 19.79 | 20.08 | 19.62 | 19.69 | 635,902 | -0.10(-0.51%) |
May 15, 2002 | 19.17 | 19.88 | 19.00 | 19.79 | 616,345 | +0.57(+2.95%) |
May 14, 2002 | 19.01 | 19.26 | 18.80 | 19.22 | 582,871 | +0.42(+2.22%) |
May 13, 2002 | 19.04 | 19.04 | 18.17 | 18.80 | 1,316,319 | -0.24(-1.27%) |
May 10, 2002 | 21.19 | 21.19 | 15.84 | 19.04 | 9,178,479 | -2.35(-10.99%) |
May 09, 2002 | 21.34 | 21.75 | 21.13 | 21.39 | 591,149 | +0.02(+0.12%) |
May 08, 2002 | 20.83 | 21.41 | 20.83 | 21.37 | 423,895 | +0.58(+2.77%) |
May 07, 2002 | 20.84 | 21.21 | 20.74 | 20.79 | 384,421 | -0.03(-0.16%) |
May 06, 2002 | 21.38 | 21.45 | 20.83 | 20.83 | 438,053 | -0.48(-2.27%) |
May 03, 2002 | 21.21 | 21.34 | 20.85 | 21.31 | 485,085 | +0.10(+0.47%) |
May 02, 2002 | 20.81 | 21.21 | 20.56 | 21.21 | 608,307 | +0.39(+1.88%) |
May 01, 2002 | 20.67 | 20.82 | 19.84 | 20.82 | 570,272 | +0.15(+0.73%) |
Apr 30, 2002 | 19.79 | 20.67 | 19.67 | 20.67 | 895,663 | +1.08(+5.53%) |
Apr 29, 2002 | 20.36 | 20.36 | 19.50 | 19.59 | 568,233 | -0.61(-3.01%) |
Apr 26, 2002 | 19.67 | 20.37 | 19.67 | 20.19 | 668,058 | +0.53(+2.67%) |
Apr 25, 2002 | 19.75 | 19.91 | 19.56 | 19.67 | 513,281 | -0.19(-0.97%) |
Apr 24, 2002 | 19.17 | 20.00 | 19.17 | 19.86 | 708,611 | +0.61(+3.16%) |
Apr 23, 2002 | 18.96 | 19.46 | 18.88 | 19.25 | 291,795 | +0.12(+0.61%) |
Apr 22, 2002 | 18.79 | 19.31 | 18.67 | 19.14 | 348,906 | +0.13(+0.70%) |
Apr 19, 2002 | 18.67 | 19.34 | 18.67 | 19.00 | 458,210 | +0.12(+0.66%) |
Apr 18, 2002 | 19.13 | 19.37 | 18.17 | 18.88 | 648,740 | -0.07(-0.35%) |
Apr 17, 2002 | 19.21 | 19.34 | 18.75 | 18.94 | 336,668 | -0.56(-2.86%) |
Apr 16, 2002 | 19.50 | 19.59 | 18.96 | 19.50 | 382,981 | -0.04(-0.21%) |
Apr 15, 2002 | 19.50 | 19.54 | 19.04 | 19.54 | 511,481 | -0.06(-0.30%) |
Apr 12, 2002 | 19.29 | 19.74 | 19.21 | 19.60 | 484,845 | +0.34(+1.77%) |
Apr 11, 2002 | 19.33 | 19.75 | 19.22 | 19.26 | 715,210 | -0.03(-0.17%) |
Apr 10, 2002 | 18.35 | 19.58 | 18.35 | 19.29 | 1,915,507 | +1.78(+10.13%) |
Apr 09, 2002 | 17.46 | 17.73 | 17.24 | 17.52 | 306,673 | +0.08(+0.43%) |
Apr 08, 2002 | 17.04 | 17.46 | 16.42 | 17.44 | 435,533 | +0.23(+1.36%) |
Apr 05, 2002 | 17.09 | 17.49 | 17.09 | 17.21 | 348,426 | +0.17(+0.98%) |
Apr 04, 2002 | 16.89 | 17.09 | 16.89 | 17.04 | 539,197 | +0.16(+0.94%) |
Apr 03, 2002 | 17.14 | 17.46 | 16.71 | 16.89 | 574,712 | -0.59(-3.39%) |
Apr 02, 2002 | 17.34 | 17.59 | 17.29 | 17.48 | 312,672 | -0.15(-0.85%) |