Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.50 | 17.68 | 16.50 | 17.68 | 671,309 | +1.18(+7.15%) |
Jun 27, 2002 | 16.92 | 17.02 | 16.36 | 16.50 | 632,706 | -0.29(-1.75%) |
Jun 26, 2002 | 16.65 | 16.98 | 16.45 | 16.79 | 296,330 | +0.01(+0.07%) |
Jun 25, 2002 | 17.25 | 17.31 | 16.77 | 16.78 | 243,471 | -0.31(-1.79%) |
Jun 21, 2002 | 17.17 | 17.37 | 17.01 | 17.09 | 392,758 | -0.09(-0.51%) |
Jun 20, 2002 | 17.01 | 17.26 | 16.92 | 17.17 | 216,722 | +0.12(+0.73%) |
Jun 19, 2002 | 17.34 | 17.34 | 16.98 | 17.05 | 285,278 | -0.29(-1.66%) |
Jun 18, 2002 | 17.32 | 17.54 | 17.26 | 17.34 | 214,799 | +0.02(+0.11%) |
Jun 17, 2002 | 17.26 | 17.45 | 17.05 | 17.32 | 223,609 | +0.06(+0.36%) |
Jun 14, 2002 | 17.34 | 17.45 | 16.92 | 17.26 | 298,733 | +0.45(+2.67%) |
Jun 12, 2002 | 16.73 | 17.00 | 16.54 | 16.81 | 210,314 | +0.01(+0.07%) |
Jun 11, 2002 | 17.07 | 17.17 | 16.76 | 16.79 | 160,979 | -0.19(-1.14%) |
Jun 10, 2002 | 16.81 | 17.09 | 16.73 | 16.99 | 172,833 | +0.17(+1.04%) |
Jun 07, 2002 | 16.45 | 16.84 | 16.45 | 16.81 | 176,837 | +0.29(+1.78%) |
Jun 06, 2002 | 16.92 | 16.92 | 16.51 | 16.52 | 169,789 | -0.40(-2.36%) |
Jun 05, 2002 | 16.70 | 16.97 | 16.56 | 16.92 | 252,281 | -0.52(-3.01%) |
May 31, 2002 | 17.35 | 17.61 | 17.29 | 17.44 | 184,686 | -0.34(-1.93%) |
May 28, 2002 | 17.82 | 17.86 | 17.61 | 17.79 | 216,561 | -0.17(-0.97%) |
May 27, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 135,831 | +0.00(+0.00%) |
May 24, 2002 | 18.14 | 18.22 | 17.89 | 17.96 | 130,225 | -0.18(-1.00%) |
May 23, 2002 | 17.73 | 18.14 | 17.73 | 18.14 | 161,300 | +0.39(+2.22%) |
May 22, 2002 | 17.95 | 17.95 | 17.61 | 17.75 | 178,279 | -0.21(-1.15%) |
May 21, 2002 | 17.98 | 18.12 | 17.79 | 17.95 | 245,394 | -0.06(-0.31%) |
May 20, 2002 | 17.98 | 18.09 | 17.84 | 18.01 | 232,259 | -0.06(-0.35%) |
May 17, 2002 | 17.95 | 18.10 | 17.95 | 18.07 | 181,002 | +0.12(+0.70%) |
May 16, 2002 | 18.17 | 18.26 | 17.91 | 17.95 | 100,912 | -0.34(-1.84%) |
May 15, 2002 | 18.42 | 18.48 | 18.00 | 18.29 | 217,843 | -0.24(-1.31%) |
May 14, 2002 | 18.04 | 18.53 | 18.04 | 18.53 | 372,255 | +0.49(+2.73%) |
May 13, 2002 | 18.01 | 18.07 | 17.79 | 18.04 | 384,429 | -0.02(-0.14%) |
May 10, 2002 | 17.92 | 18.10 | 17.68 | 18.06 | 157,135 | +0.11(+0.63%) |
May 09, 2002 | 18.01 | 18.10 | 17.92 | 17.95 | 154,732 | -0.08(-0.45%) |
May 08, 2002 | 18.14 | 18.14 | 17.76 | 18.03 | 237,064 | -0.04(-0.24%) |
May 07, 2002 | 17.98 | 18.21 | 17.98 | 18.07 | 174,114 | +0.16(+0.87%) |
May 06, 2002 | 18.23 | 18.25 | 17.86 | 17.92 | 197,020 | -0.12(-0.66%) |
May 03, 2002 | 17.79 | 18.10 | 17.79 | 18.04 | 239,787 | +0.34(+1.90%) |
May 02, 2002 | 17.64 | 17.86 | 17.51 | 17.70 | 208,072 | +0.16(+0.93%) |
May 01, 2002 | 18.04 | 18.04 | 17.49 | 17.54 | 204,548 | -0.51(-2.80%) |
Apr 30, 2002 | 17.59 | 18.08 | 17.57 | 18.04 | 240,268 | +0.51(+2.92%) |
Apr 29, 2002 | 17.54 | 17.58 | 17.39 | 17.53 | 92,102 | +0.02(+0.11%) |
Apr 26, 2002 | 17.79 | 17.82 | 17.49 | 17.51 | 110,523 | -0.19(-1.06%) |
Apr 25, 2002 | 17.54 | 17.76 | 17.48 | 17.70 | 165,945 | +0.22(+1.25%) |
Apr 24, 2002 | 17.79 | 17.96 | 17.45 | 17.48 | 175,556 | -0.31(-1.75%) |
Apr 23, 2002 | 17.48 | 17.94 | 17.48 | 17.79 | 135,030 | +0.19(+1.10%) |
Apr 22, 2002 | 17.97 | 18.27 | 17.54 | 17.60 | 238,986 | -0.44(-2.42%) |
Apr 19, 2002 | 18.07 | 18.15 | 17.95 | 18.04 | 203,427 | +0.09(+0.49%) |
Apr 18, 2002 | 18.10 | 18.10 | 17.82 | 17.95 | 142,238 | -0.11(-0.62%) |
Apr 17, 2002 | 18.39 | 18.39 | 17.89 | 18.06 | 266,217 | -0.32(-1.77%) |
Apr 16, 2002 | 18.29 | 18.48 | 18.26 | 18.39 | 229,055 | +0.19(+1.03%) |
Apr 15, 2002 | 18.00 | 18.39 | 18.00 | 18.20 | 206,630 | +0.35(+1.96%) |
Apr 12, 2002 | 18.10 | 18.12 | 17.61 | 17.85 | 253,723 | -0.26(-1.41%) |
Apr 11, 2002 | 18.39 | 18.42 | 18.07 | 18.10 | 275,988 | -0.44(-2.36%) |
Apr 10, 2002 | 18.04 | 18.54 | 18.02 | 18.54 | 269,901 | +0.52(+2.91%) |
Apr 09, 2002 | 18.10 | 18.17 | 17.98 | 18.02 | 265,736 | -0.08(-0.45%) |
Apr 08, 2002 | 17.95 | 18.10 | 17.87 | 18.10 | 195,258 | +0.12(+0.66%) |
Apr 05, 2002 | 17.54 | 18.04 | 17.54 | 17.98 | 224,090 | +0.48(+2.75%) |
Apr 04, 2002 | 17.48 | 17.64 | 17.45 | 17.50 | 122,216 | -0.01(-0.07%) |
Apr 03, 2002 | 17.76 | 17.76 | 17.35 | 17.51 | 240,748 | -0.31(-1.72%) |
Apr 02, 2002 | 17.76 | 17.91 | 17.67 | 17.82 | 149,767 | +0.06(+0.35%) |