Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.93 | 16.22 | 15.82 | 15.98 | 1,442,409 | +0.10(+0.64%) |
Jun 27, 2002 | 15.57 | 15.95 | 15.56 | 15.88 | 1,086,943 | +0.34(+2.22%) |
Jun 26, 2002 | 15.50 | 15.54 | 15.27 | 15.53 | 1,456,205 | +0.03(+0.20%) |
Jun 25, 2002 | 15.42 | 15.84 | 15.42 | 15.50 | 933,133 | +0.17(+1.11%) |
Jun 21, 2002 | 15.47 | 15.60 | 15.30 | 15.33 | 2,612,422 | -0.21(-1.38%) |
Jun 20, 2002 | 15.43 | 15.71 | 15.43 | 15.55 | 734,413 | +0.04(+0.29%) |
Jun 19, 2002 | 15.58 | 15.77 | 15.40 | 15.50 | 885,875 | -0.15(-0.98%) |
Jun 18, 2002 | 15.67 | 15.71 | 15.49 | 15.65 | 1,055,535 | -0.03(-0.17%) |
Jun 17, 2002 | 15.11 | 15.70 | 15.00 | 15.68 | 1,179,992 | +0.60(+3.98%) |
Jun 14, 2002 | 15.34 | 15.35 | 14.79 | 15.08 | 2,003,933 | -0.44(-2.85%) |
Jun 12, 2002 | 15.26 | 15.52 | 15.16 | 15.52 | 2,268,404 | -0.02(-0.11%) |
Jun 11, 2002 | 15.88 | 16.00 | 15.50 | 15.54 | 1,287,718 | -0.27(-1.68%) |
Jun 10, 2002 | 15.67 | 15.91 | 15.64 | 15.81 | 954,854 | +0.14(+0.87%) |
Jun 07, 2002 | 15.43 | 15.75 | 15.41 | 15.67 | 1,045,555 | +0.24(+1.57%) |
Jun 06, 2002 | 15.68 | 15.74 | 15.40 | 15.43 | 1,234,883 | -0.24(-1.54%) |
Jun 05, 2002 | 15.52 | 15.69 | 15.46 | 15.67 | 978,043 | -0.09(-0.54%) |
May 31, 2002 | 15.65 | 15.91 | 15.64 | 15.76 | 1,024,128 | -0.01(-0.04%) |
May 28, 2002 | 15.99 | 16.01 | 15.69 | 15.76 | 942,820 | -0.19(-1.17%) |
May 27, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 684,219 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.18 | 15.91 | 15.95 | 683,045 | -0.11(-0.68%) |
May 23, 2002 | 15.91 | 16.08 | 15.79 | 16.06 | 699,776 | +0.16(+1.03%) |
May 22, 2002 | 15.84 | 16.02 | 15.75 | 15.90 | 645,473 | +0.06(+0.41%) |
May 21, 2002 | 15.84 | 16.03 | 15.78 | 15.83 | 645,767 | +0.12(+0.74%) |
May 20, 2002 | 15.84 | 15.84 | 15.57 | 15.72 | 528,942 | -0.11(-0.71%) |
May 17, 2002 | 15.74 | 15.95 | 15.72 | 15.83 | 936,068 | +0.11(+0.69%) |
May 16, 2002 | 15.96 | 15.97 | 15.68 | 15.72 | 614,653 | -0.19(-1.18%) |
May 15, 2002 | 15.72 | 16.13 | 15.69 | 15.91 | 1,334,389 | +0.11(+0.67%) |
May 14, 2002 | 15.47 | 15.92 | 15.47 | 15.80 | 779,323 | +0.33(+2.14%) |
May 13, 2002 | 15.47 | 15.55 | 15.25 | 15.47 | 1,502,582 | -0.03(-0.18%) |
May 10, 2002 | 15.59 | 15.59 | 15.40 | 15.50 | 791,358 | -0.08(-0.53%) |
May 09, 2002 | 15.53 | 15.72 | 15.52 | 15.58 | 764,940 | +0.05(+0.31%) |
May 08, 2002 | 15.43 | 15.65 | 15.41 | 15.53 | 1,057,590 | +0.18(+1.20%) |
May 07, 2002 | 15.16 | 15.47 | 15.14 | 15.35 | 732,945 | +0.23(+1.53%) |
May 06, 2002 | 15.45 | 15.45 | 15.10 | 15.12 | 1,058,764 | -0.30(-1.94%) |
May 03, 2002 | 15.40 | 15.47 | 15.31 | 15.42 | 1,245,450 | +0.03(+0.18%) |
May 02, 2002 | 15.04 | 15.43 | 15.04 | 15.39 | 1,320,006 | +0.35(+2.33%) |
May 01, 2002 | 15.02 | 15.07 | 14.65 | 15.04 | 809,263 | +0.01(+0.09%) |
Apr 30, 2002 | 14.67 | 15.12 | 14.67 | 15.02 | 1,511,682 | +0.27(+1.85%) |
Apr 29, 2002 | 15.06 | 15.07 | 14.73 | 14.75 | 2,192,966 | -0.33(-2.19%) |
Apr 26, 2002 | 15.08 | 15.25 | 14.29 | 15.08 | 4,748,737 | -0.27(-1.77%) |
Apr 25, 2002 | 15.26 | 15.40 | 15.22 | 15.35 | 1,198,485 | -0.14(-0.92%) |
Apr 24, 2002 | 15.62 | 15.67 | 15.48 | 15.50 | 983,620 | -0.04(-0.26%) |
Apr 23, 2002 | 15.76 | 15.76 | 15.46 | 15.54 | 1,821,650 | -0.18(-1.17%) |
Apr 22, 2002 | 16.14 | 16.15 | 15.60 | 15.72 | 1,120,406 | -0.45(-2.80%) |
Apr 19, 2002 | 16.18 | 16.23 | 16.14 | 16.18 | 619,643 | +0.07(+0.44%) |
Apr 18, 2002 | 16.28 | 16.30 | 15.97 | 16.10 | 817,189 | -0.16(-1.01%) |
Apr 17, 2002 | 16.28 | 16.37 | 16.26 | 16.27 | 634,319 | -0.00(-0.02%) |
Apr 16, 2002 | 16.15 | 16.35 | 16.13 | 16.27 | 813,960 | +0.15(+0.93%) |
Apr 15, 2002 | 16.32 | 16.34 | 16.05 | 16.12 | 671,891 | -0.19(-1.15%) |
Apr 12, 2002 | 16.45 | 16.45 | 16.07 | 16.31 | 1,244,863 | -0.09(-0.54%) |
Apr 11, 2002 | 16.73 | 16.88 | 16.39 | 16.40 | 1,343,489 | -0.31(-1.86%) |
Apr 10, 2002 | 16.49 | 16.74 | 16.49 | 16.71 | 1,200,540 | +0.26(+1.60%) |
Apr 09, 2002 | 16.35 | 16.64 | 16.27 | 16.44 | 1,272,161 | +0.14(+0.84%) |
Apr 08, 2002 | 16.20 | 16.37 | 15.96 | 16.31 | 1,005,635 | +0.11(+0.67%) |
Apr 05, 2002 | 15.86 | 16.42 | 15.86 | 16.20 | 1,210,520 | +0.40(+2.54%) |
Apr 04, 2002 | 15.76 | 15.89 | 15.60 | 15.80 | 1,331,748 | -0.21(-1.30%) |
Apr 03, 2002 | 16.35 | 16.35 | 15.89 | 16.01 | 1,266,290 | -0.24(-1.45%) |
Apr 02, 2002 | 16.11 | 16.34 | 15.86 | 16.24 | 1,846,894 | -0.11(-0.69%) |