Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.31 | 13.77 | 13.02 | 13.39 | 1,172,707 | +0.11(+0.80%) |
Jun 27, 2002 | 13.09 | 13.29 | 13.09 | 13.28 | 491,457 | +0.19(+1.42%) |
Jun 26, 2002 | 13.08 | 13.20 | 12.86 | 13.10 | 453,348 | -0.14(-1.04%) |
Jun 25, 2002 | 13.51 | 13.64 | 13.14 | 13.24 | 526,548 | -0.54(-3.89%) |
Jun 21, 2002 | 13.83 | 13.95 | 13.73 | 13.77 | 485,609 | -0.07(-0.50%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.68 | 13.84 | 413,918 | +0.12(+0.85%) |
Jun 19, 2002 | 13.90 | 13.99 | 13.69 | 13.72 | 470,893 | -0.12(-0.88%) |
Jun 18, 2002 | 13.78 | 13.97 | 13.75 | 13.85 | 365,999 | +0.04(+0.27%) |
Jun 17, 2002 | 13.36 | 13.94 | 13.15 | 13.81 | 322,984 | +0.32(+2.40%) |
Jun 14, 2002 | 13.30 | 13.77 | 13.13 | 13.48 | 418,069 | -0.24(-1.74%) |
Jun 12, 2002 | 13.73 | 13.81 | 13.60 | 13.72 | 215,260 | +0.00(+0.00%) |
Jun 11, 2002 | 13.68 | 14.05 | 13.65 | 13.72 | 522,963 | -0.04(-0.31%) |
Jun 10, 2002 | 13.86 | 13.92 | 13.57 | 13.77 | 294,120 | -0.04(-0.27%) |
Jun 07, 2002 | 13.62 | 13.86 | 13.25 | 13.80 | 472,403 | +0.13(+0.97%) |
Jun 06, 2002 | 13.83 | 13.94 | 13.62 | 13.67 | 422,974 | -0.16(-1.15%) |
Jun 05, 2002 | 13.99 | 14.21 | 13.73 | 13.83 | 464,479 | -0.70(-4.82%) |
May 31, 2002 | 14.34 | 14.59 | 14.29 | 14.53 | 634,084 | +0.34(+2.43%) |
May 28, 2002 | 14.11 | 14.27 | 14.11 | 14.18 | 563,337 | +0.03(+0.22%) |
May 27, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 185,452 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 179,792 | -0.07(-0.52%) |
May 23, 2002 | 14.11 | 14.23 | 14.05 | 14.23 | 214,694 | +0.11(+0.79%) |
May 22, 2002 | 14.18 | 14.22 | 14.07 | 14.12 | 374,677 | -0.06(-0.45%) |
May 21, 2002 | 14.18 | 14.30 | 14.07 | 14.18 | 133,759 | +0.00(+0.00%) |
May 20, 2002 | 14.34 | 14.34 | 14.12 | 14.18 | 250,917 | -0.17(-1.18%) |
May 17, 2002 | 14.29 | 14.43 | 14.29 | 14.35 | 174,321 | +0.06(+0.45%) |
May 16, 2002 | 14.32 | 14.44 | 14.27 | 14.29 | 226,202 | -0.03(-0.22%) |
May 15, 2002 | 14.26 | 14.47 | 14.18 | 14.32 | 343,171 | +0.05(+0.37%) |
May 14, 2002 | 14.05 | 14.18 | 14.05 | 14.26 | 264,123 | +0.21(+1.51%) |
May 13, 2002 | 13.98 | 14.20 | 13.78 | 14.05 | 217,712 | +0.27(+1.92%) |
May 10, 2002 | 13.81 | 13.99 | 13.78 | 13.79 | 311,288 | -0.03(-0.19%) |
May 09, 2002 | 14.01 | 14.13 | 13.81 | 13.81 | 313,174 | -0.29(-2.07%) |
May 08, 2002 | 14.17 | 14.29 | 13.89 | 14.10 | 504,286 | +0.06(+0.45%) |
May 07, 2002 | 14.09 | 14.28 | 14.04 | 14.04 | 651,063 | -0.05(-0.38%) |
May 06, 2002 | 14.15 | 14.31 | 14.09 | 14.09 | 768,598 | -0.02(-0.11%) |
May 03, 2002 | 13.91 | 14.20 | 13.87 | 14.11 | 528,812 | +0.28(+1.99%) |
May 02, 2002 | 13.79 | 13.91 | 13.69 | 13.83 | 599,182 | +0.11(+0.77%) |
May 01, 2002 | 13.81 | 13.94 | 13.54 | 13.73 | 361,848 | -0.12(-0.84%) |
Apr 30, 2002 | 13.78 | 13.99 | 13.62 | 13.85 | 761,052 | +0.09(+0.66%) |
Apr 29, 2002 | 13.67 | 13.83 | 13.57 | 13.75 | 291,290 | +0.19(+1.37%) |
Apr 26, 2002 | 13.68 | 13.78 | 13.57 | 13.57 | 347,510 | -0.12(-0.89%) |
Apr 25, 2002 | 13.57 | 13.82 | 13.55 | 13.69 | 479,572 | +0.11(+0.78%) |
Apr 24, 2002 | 13.49 | 13.91 | 13.46 | 13.59 | 396,562 | +0.10(+0.71%) |
Apr 23, 2002 | 13.65 | 13.65 | 13.46 | 13.49 | 369,772 | -0.08(-0.59%) |
Apr 22, 2002 | 13.70 | 13.75 | 13.36 | 13.57 | 390,336 | -0.15(-1.08%) |
Apr 19, 2002 | 13.49 | 13.73 | 13.46 | 13.72 | 331,851 | +0.20(+1.45%) |
Apr 18, 2002 | 13.80 | 13.81 | 13.32 | 13.52 | 774,069 | -0.22(-1.58%) |
Apr 17, 2002 | 13.89 | 13.91 | 13.73 | 13.74 | 406,938 | -0.15(-1.07%) |
Apr 16, 2002 | 13.65 | 13.98 | 13.60 | 13.89 | 351,283 | +0.19(+1.35%) |
Apr 15, 2002 | 13.78 | 13.78 | 13.65 | 13.70 | 274,688 | -0.06(-0.46%) |
Apr 12, 2002 | 13.65 | 13.77 | 13.63 | 13.77 | 431,086 | +0.10(+0.74%) |
Apr 11, 2002 | 13.64 | 13.78 | 13.55 | 13.66 | 745,770 | +0.04(+0.31%) |
Apr 10, 2002 | 13.36 | 13.65 | 13.36 | 13.62 | 636,725 | +0.18(+1.34%) |
Apr 09, 2002 | 13.27 | 13.48 | 13.27 | 13.44 | 570,694 | +0.09(+0.67%) |
Apr 08, 2002 | 13.24 | 13.35 | 13.09 | 13.35 | 370,527 | +0.13(+1.00%) |
Apr 05, 2002 | 13.01 | 13.27 | 12.97 | 13.22 | 468,630 | +0.21(+1.59%) |
Apr 04, 2002 | 12.79 | 13.01 | 12.79 | 13.01 | 656,157 | +0.16(+1.24%) |
Apr 03, 2002 | 12.85 | 12.85 | 12.62 | 12.85 | 858,589 | +0.07(+0.54%) |
Apr 02, 2002 | 12.71 | 12.90 | 12.62 | 12.78 | 867,456 | +0.05(+0.37%) |