Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.12 | 17.17 | 16.12 | 16.91 | 233,812 | +0.70(+4.30%) |
Jun 27, 2002 | 14.87 | 16.26 | 14.70 | 16.22 | 121,263 | +1.19(+7.92%) |
Jun 26, 2002 | 14.73 | 15.06 | 14.39 | 15.03 | 172,803 | +0.08(+0.56%) |
Jun 25, 2002 | 15.79 | 15.82 | 14.64 | 14.94 | 68,325 | -0.62(-4.00%) |
Jun 21, 2002 | 15.10 | 15.22 | 15.10 | 15.57 | 124,491 | +0.88(+6.01%) |
Jun 20, 2002 | 13.75 | 15.10 | 13.71 | 14.68 | 93,395 | +1.03(+7.56%) |
Jun 19, 2002 | 13.50 | 13.93 | 13.40 | 13.65 | 288,257 | +0.08(+0.62%) |
Jun 18, 2002 | 13.75 | 13.88 | 13.48 | 13.57 | 27,222 | -0.37(-2.67%) |
Jun 17, 2002 | 13.99 | 14.29 | 13.93 | 13.94 | 68,217 | +0.05(+0.33%) |
Jun 14, 2002 | 14.08 | 14.08 | 13.48 | 13.89 | 89,844 | -0.37(-2.61%) |
Jun 12, 2002 | 14.19 | 14.41 | 13.75 | 14.27 | 68,432 | +0.07(+0.52%) |
Jun 11, 2002 | 14.27 | 14.76 | 14.17 | 14.19 | 51,970 | -0.17(-1.17%) |
Jun 10, 2002 | 15.20 | 15.20 | 14.17 | 14.36 | 67,679 | -1.07(-6.93%) |
Jun 07, 2002 | 14.59 | 15.63 | 13.95 | 15.43 | 62,407 | +0.74(+5.06%) |
Jun 06, 2002 | 14.96 | 15.15 | 14.54 | 14.68 | 70,584 | -0.28(-1.86%) |
Jun 05, 2002 | 15.38 | 15.38 | 14.87 | 14.96 | 61,008 | -0.74(-4.73%) |
May 31, 2002 | 15.69 | 16.08 | 15.53 | 15.71 | 47,989 | -0.03(-0.18%) |
May 28, 2002 | 15.75 | 15.75 | 15.33 | 15.73 | 38,412 | -0.06(-0.41%) |
May 27, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 71,230 | +0.00(+0.00%) |
May 24, 2002 | 16.31 | 16.36 | 15.66 | 15.80 | 69,078 | -0.66(-4.01%) |
May 23, 2002 | 15.52 | 16.46 | 15.20 | 16.46 | 46,805 | +0.86(+5.54%) |
May 22, 2002 | 15.67 | 15.75 | 15.24 | 15.60 | 51,647 | -0.17(-1.06%) |
May 21, 2002 | 15.44 | 15.76 | 15.31 | 15.76 | 80,161 | +0.23(+1.50%) |
May 20, 2002 | 15.61 | 15.71 | 15.38 | 15.53 | 85,325 | -0.18(-1.12%) |
May 17, 2002 | 15.75 | 15.94 | 15.53 | 15.71 | 494,954 | +0.05(+0.30%) |
May 16, 2002 | 16.08 | 16.36 | 15.49 | 15.66 | 84,465 | -0.51(-3.16%) |
May 15, 2002 | 16.22 | 16.30 | 16.08 | 16.17 | 82,097 | -0.05(-0.29%) |
May 14, 2002 | 15.25 | 16.34 | 15.06 | 16.22 | 126,320 | +0.97(+6.34%) |
May 13, 2002 | 14.59 | 15.33 | 14.45 | 15.25 | 154,619 | +0.54(+3.66%) |
May 10, 2002 | 15.01 | 15.07 | 14.41 | 14.71 | 100,604 | -0.29(-1.92%) |
May 09, 2002 | 15.73 | 15.73 | 14.91 | 15.00 | 110,934 | -0.83(-5.23%) |
May 08, 2002 | 15.80 | 15.94 | 15.18 | 15.83 | 101,573 | +0.03(+0.18%) |
May 07, 2002 | 16.64 | 16.64 | 15.73 | 15.80 | 175,708 | -0.93(-5.56%) |
May 06, 2002 | 16.96 | 17.05 | 16.45 | 16.73 | 96,408 | -0.26(-1.53%) |
May 03, 2002 | 17.17 | 17.21 | 16.87 | 16.99 | 134,283 | -0.17(-0.98%) |
May 02, 2002 | 17.19 | 17.37 | 17.01 | 17.16 | 96,731 | -0.02(-0.11%) |
May 01, 2002 | 17.29 | 17.43 | 16.54 | 17.17 | 115,130 | -0.07(-0.38%) |
Apr 30, 2002 | 17.47 | 17.57 | 17.15 | 17.24 | 308,808 | -0.23(-1.33%) |
Apr 29, 2002 | 17.78 | 17.78 | 17.43 | 17.47 | 279,864 | -0.31(-1.73%) |
Apr 26, 2002 | 18.03 | 18.03 | 17.76 | 17.78 | 99,313 | -0.25(-1.39%) |
Apr 25, 2002 | 17.57 | 18.03 | 17.57 | 18.03 | 111,257 | +0.44(+2.48%) |
Apr 24, 2002 | 17.62 | 17.66 | 17.47 | 17.59 | 68,863 | -0.03(-0.16%) |
Apr 23, 2002 | 17.01 | 17.62 | 17.01 | 17.62 | 120,941 | +0.52(+3.04%) |
Apr 22, 2002 | 16.78 | 17.10 | 16.73 | 17.10 | 47,666 | +0.33(+2.00%) |
Apr 19, 2002 | 17.01 | 17.10 | 16.73 | 16.77 | 137,403 | -0.23(-1.37%) |
Apr 18, 2002 | 17.24 | 17.61 | 17.00 | 17.00 | 151,929 | -0.33(-1.93%) |
Apr 17, 2002 | 17.57 | 17.57 | 17.31 | 17.33 | 61,331 | -0.23(-1.32%) |
Apr 16, 2002 | 17.15 | 17.70 | 17.15 | 17.57 | 89,844 | +0.81(+4.83%) |
Apr 15, 2002 | 16.50 | 16.91 | 16.40 | 16.76 | 132,238 | +0.12(+0.73%) |
Apr 12, 2002 | 16.14 | 16.64 | 16.14 | 16.64 | 139,985 | +0.40(+2.46%) |
Apr 11, 2002 | 16.46 | 16.52 | 16.18 | 16.24 | 63,268 | -0.36(-2.18%) |
Apr 10, 2002 | 16.36 | 16.65 | 16.17 | 16.60 | 104,048 | +0.24(+1.48%) |
Apr 09, 2002 | 16.36 | 16.54 | 15.94 | 16.36 | 124,599 | +0.00(+0.00%) |
Apr 08, 2002 | 15.80 | 16.59 | 15.80 | 16.36 | 67,141 | +0.39(+2.45%) |
Apr 05, 2002 | 15.85 | 16.08 | 15.61 | 15.97 | 109,643 | +0.12(+0.76%) |
Apr 04, 2002 | 15.33 | 15.85 | 15.33 | 15.85 | 95,547 | +0.28(+1.79%) |
Apr 03, 2002 | 15.80 | 15.83 | 15.52 | 15.57 | 80,161 | -0.28(-1.76%) |
Apr 02, 2002 | 15.75 | 15.86 | 15.67 | 15.85 | 109,750 | +0.05(+0.29%) |