Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.69 | 15.89 | 15.69 | 15.78 | 385,752 | +0.10(+0.61%) |
Jun 27, 2002 | 15.69 | 15.80 | 15.46 | 15.69 | 267,331 | +0.00(+0.00%) |
Jun 26, 2002 | 15.67 | 15.71 | 15.45 | 15.69 | 340,759 | -0.07(-0.47%) |
Jun 25, 2002 | 15.89 | 16.07 | 15.71 | 15.76 | 265,732 | +0.17(+1.09%) |
Jun 21, 2002 | 15.57 | 15.78 | 15.34 | 15.59 | 282,748 | -0.11(-0.72%) |
Jun 20, 2002 | 15.92 | 16.01 | 15.65 | 15.71 | 289,142 | -0.01(-0.06%) |
Jun 19, 2002 | 15.81 | 15.99 | 15.70 | 15.71 | 362,913 | -0.21(-1.29%) |
Jun 18, 2002 | 16.09 | 16.17 | 15.87 | 15.92 | 378,443 | -0.17(-1.03%) |
Jun 17, 2002 | 15.95 | 16.10 | 15.80 | 16.09 | 230,674 | +0.47(+3.03%) |
Jun 14, 2002 | 15.30 | 15.65 | 15.19 | 15.61 | 621,794 | +0.14(+0.91%) |
Jun 12, 2002 | 15.44 | 15.58 | 15.32 | 15.47 | 260,936 | +0.14(+0.91%) |
Jun 11, 2002 | 15.59 | 15.70 | 15.25 | 15.33 | 329,339 | -0.22(-1.41%) |
Jun 10, 2002 | 15.92 | 16.16 | 15.52 | 15.55 | 232,616 | -0.46(-2.84%) |
Jun 07, 2002 | 15.87 | 16.11 | 15.78 | 16.01 | 393,517 | +0.14(+0.88%) |
Jun 06, 2002 | 16.18 | 16.26 | 15.66 | 15.87 | 285,717 | -0.07(-0.44%) |
Jun 05, 2002 | 16.11 | 16.11 | 15.83 | 15.94 | 285,146 | -0.77(-4.61%) |
May 31, 2002 | 16.42 | 16.81 | 16.40 | 16.71 | 448,103 | -0.05(-0.29%) |
May 28, 2002 | 16.97 | 16.97 | 16.65 | 16.76 | 254,998 | -0.15(-0.91%) |
May 27, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 342,929 | +0.00(+0.00%) |
May 24, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 339,731 | -0.13(-0.75%) |
May 23, 2002 | 16.92 | 17.09 | 16.70 | 17.04 | 245,862 | +0.12(+0.70%) |
May 22, 2002 | 16.64 | 16.96 | 16.55 | 16.92 | 226,563 | +0.20(+1.18%) |
May 21, 2002 | 16.71 | 16.94 | 16.66 | 16.72 | 302,846 | -0.01(-0.05%) |
May 20, 2002 | 16.75 | 16.80 | 16.59 | 16.73 | 269,501 | -0.08(-0.49%) |
May 17, 2002 | 16.99 | 17.01 | 16.70 | 16.81 | 412,245 | -0.39(-2.27%) |
May 16, 2002 | 17.03 | 17.36 | 17.01 | 17.20 | 265,961 | +0.17(+1.00%) |
May 15, 2002 | 17.39 | 17.40 | 16.94 | 17.03 | 363,941 | -0.53(-3.04%) |
May 14, 2002 | 17.51 | 17.62 | 17.40 | 17.57 | 283,318 | +0.10(+0.55%) |
May 13, 2002 | 17.12 | 17.48 | 16.98 | 17.47 | 344,185 | +0.35(+2.07%) |
May 10, 2002 | 17.19 | 17.35 | 17.09 | 17.12 | 321,688 | -0.05(-0.28%) |
May 09, 2002 | 17.38 | 17.50 | 17.15 | 17.16 | 276,809 | -0.25(-1.41%) |
May 08, 2002 | 17.12 | 17.43 | 17.12 | 17.41 | 340,645 | +0.51(+3.01%) |
May 07, 2002 | 16.89 | 17.01 | 16.68 | 16.90 | 500,632 | +0.02(+0.10%) |
May 06, 2002 | 17.08 | 17.18 | 16.88 | 16.88 | 943,939 | -0.54(-3.09%) |
May 03, 2002 | 17.31 | 17.56 | 17.27 | 17.42 | 653,883 | +0.15(+0.86%) |
May 02, 2002 | 17.16 | 17.40 | 17.03 | 17.27 | 279,436 | -0.02(-0.10%) |
May 01, 2002 | 17.10 | 17.33 | 16.94 | 17.29 | 455,754 | +0.19(+1.13%) |
Apr 30, 2002 | 16.81 | 17.15 | 16.81 | 17.10 | 396,372 | +0.24(+1.40%) |
Apr 29, 2002 | 16.94 | 16.96 | 16.64 | 16.86 | 388,036 | -0.07(-0.44%) |
Apr 26, 2002 | 16.94 | 17.03 | 16.85 | 16.94 | 289,942 | -0.07(-0.44%) |
Apr 25, 2002 | 16.88 | 17.10 | 16.65 | 17.01 | 572,918 | +0.14(+0.80%) |
Apr 24, 2002 | 17.05 | 17.19 | 16.79 | 16.87 | 680,605 | -0.44(-2.55%) |
Apr 23, 2002 | 17.03 | 17.51 | 16.95 | 17.32 | 653,426 | +0.29(+1.72%) |
Apr 22, 2002 | 17.20 | 17.39 | 16.97 | 17.02 | 167,638 | -0.18(-1.02%) |
Apr 19, 2002 | 17.14 | 17.32 | 16.81 | 17.20 | 357,089 | +0.06(+0.36%) |
Apr 18, 2002 | 17.26 | 17.51 | 17.14 | 17.14 | 578,285 | -0.12(-0.68%) |
Apr 17, 2002 | 17.01 | 17.31 | 16.95 | 17.26 | 339,617 | +0.54(+3.22%) |
Apr 16, 2002 | 16.79 | 16.91 | 16.65 | 16.72 | 407,449 | -0.02(-0.11%) |
Apr 15, 2002 | 16.44 | 16.90 | 16.44 | 16.73 | 590,276 | +0.56(+3.49%) |
Apr 12, 2002 | 16.70 | 16.71 | 16.09 | 16.17 | 897,576 | -0.89(-5.23%) |
Apr 11, 2002 | 17.03 | 17.47 | 16.90 | 17.06 | 359,373 | -0.07(-0.38%) |
Apr 10, 2002 | 16.68 | 17.17 | 16.64 | 17.13 | 302,389 | +0.46(+2.73%) |
Apr 09, 2002 | 17.02 | 17.02 | 16.57 | 16.67 | 323,972 | -0.35(-2.03%) |
Apr 08, 2002 | 17.01 | 17.27 | 16.78 | 17.02 | 500,975 | +0.42(+2.56%) |
Apr 05, 2002 | 16.82 | 16.92 | 16.46 | 16.59 | 481,676 | -0.23(-1.35%) |
Apr 04, 2002 | 17.25 | 17.45 | 16.73 | 16.82 | 547,338 | -0.52(-3.00%) |
Apr 03, 2002 | 17.60 | 17.60 | 17.15 | 17.34 | 545,511 | -0.37(-2.08%) |
Apr 02, 2002 | 17.65 | 17.85 | 17.58 | 17.71 | 600,554 | +0.20(+1.13%) |