Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.36 | 14.57 | 13.56 | 13.81 | 219,268 | -0.50(-3.48%) |
Jun 27, 2002 | 14.21 | 14.51 | 13.91 | 14.31 | 100,779 | +0.15(+1.03%) |
Jun 26, 2002 | 14.00 | 14.38 | 13.74 | 14.16 | 134,566 | -0.13(-0.90%) |
Jun 25, 2002 | 14.25 | 14.68 | 14.01 | 14.29 | 210,762 | +0.31(+2.21%) |
Jun 21, 2002 | 13.48 | 14.12 | 13.44 | 13.98 | 84,701 | +0.53(+3.96%) |
Jun 20, 2002 | 13.48 | 13.97 | 13.43 | 13.45 | 105,556 | -0.11(-0.82%) |
Jun 19, 2002 | 13.73 | 14.22 | 13.56 | 13.56 | 89,711 | -0.14(-1.00%) |
Jun 18, 2002 | 13.14 | 13.77 | 13.14 | 13.70 | 76,778 | +0.14(+1.01%) |
Jun 17, 2002 | 13.30 | 13.56 | 12.72 | 13.56 | 85,982 | +0.45(+3.40%) |
Jun 14, 2002 | 13.18 | 13.18 | 12.64 | 13.12 | 130,488 | -0.87(-6.20%) |
Jun 12, 2002 | 14.17 | 14.38 | 13.65 | 13.98 | 73,050 | +0.03(+0.25%) |
Jun 11, 2002 | 14.09 | 14.70 | 13.69 | 13.95 | 169,053 | -0.15(-1.04%) |
Jun 10, 2002 | 14.60 | 14.81 | 13.60 | 14.09 | 53,477 | -0.46(-3.18%) |
Jun 07, 2002 | 13.62 | 14.59 | 13.62 | 14.56 | 60,467 | +0.82(+6.00%) |
Jun 06, 2002 | 14.48 | 14.88 | 13.73 | 13.73 | 69,089 | -1.12(-7.51%) |
Jun 05, 2002 | 14.76 | 15.19 | 14.53 | 14.85 | 71,186 | +0.45(+3.10%) |
May 31, 2002 | 14.81 | 15.45 | 14.36 | 14.40 | 103,226 | -1.30(-8.26%) |
May 28, 2002 | 15.75 | 15.85 | 15.05 | 15.70 | 50,913 | +0.16(+1.05%) |
May 27, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 29,942 | +0.00(+0.00%) |
May 24, 2002 | 16.27 | 16.30 | 15.54 | 15.54 | 28,777 | -0.77(-4.74%) |
May 23, 2002 | 16.31 | 16.37 | 15.72 | 16.31 | 38,797 | +0.00(+0.00%) |
May 22, 2002 | 16.26 | 16.51 | 16.19 | 16.31 | 38,214 | +0.03(+0.21%) |
May 21, 2002 | 16.05 | 16.39 | 15.92 | 16.27 | 77,361 | +0.06(+0.37%) |
May 20, 2002 | 16.35 | 16.47 | 16.06 | 16.21 | 89,128 | -0.19(-1.15%) |
May 17, 2002 | 16.59 | 16.61 | 16.26 | 16.40 | 49,166 | -0.12(-0.73%) |
May 16, 2002 | 16.65 | 16.94 | 16.37 | 16.52 | 104,274 | -0.20(-1.18%) |
May 15, 2002 | 16.34 | 16.74 | 16.28 | 16.72 | 198,296 | +0.38(+2.31%) |
May 14, 2002 | 15.50 | 16.36 | 15.36 | 16.34 | 96,701 | +0.90(+5.84%) |
May 13, 2002 | 15.82 | 16.35 | 15.31 | 15.44 | 49,399 | -0.27(-1.75%) |
May 10, 2002 | 15.96 | 16.22 | 15.36 | 15.72 | 103,459 | -0.29(-1.82%) |
May 09, 2002 | 16.39 | 16.57 | 15.78 | 16.01 | 126,877 | -0.43(-2.61%) |
May 08, 2002 | 16.16 | 16.52 | 16.16 | 16.44 | 84,002 | +0.43(+2.68%) |
May 07, 2002 | 15.96 | 16.33 | 15.38 | 16.01 | 77,128 | +0.04(+0.27%) |
May 06, 2002 | 16.15 | 16.35 | 15.83 | 15.96 | 60,584 | -0.32(-1.95%) |
May 03, 2002 | 16.32 | 16.35 | 16.14 | 16.28 | 94,953 | -0.04(-0.22%) |
May 02, 2002 | 16.31 | 16.39 | 15.71 | 16.32 | 74,565 | -0.05(-0.31%) |
May 01, 2002 | 16.05 | 16.39 | 15.98 | 16.37 | 92,041 | +0.36(+2.25%) |
Apr 30, 2002 | 15.49 | 16.17 | 15.49 | 16.01 | 124,780 | +0.64(+4.19%) |
Apr 29, 2002 | 15.02 | 15.73 | 15.02 | 15.36 | 51,263 | +0.09(+0.56%) |
Apr 26, 2002 | 15.58 | 16.14 | 14.86 | 15.28 | 74,448 | -0.67(-4.19%) |
Apr 25, 2002 | 16.25 | 16.41 | 15.58 | 15.95 | 37,981 | -0.30(-1.86%) |
Apr 24, 2002 | 15.96 | 16.54 | 15.78 | 16.25 | 121,284 | +0.24(+1.51%) |
Apr 23, 2002 | 15.84 | 16.35 | 15.60 | 16.01 | 56,972 | +0.08(+0.49%) |
Apr 22, 2002 | 16.31 | 16.34 | 15.83 | 15.93 | 77,128 | -0.46(-2.83%) |
Apr 19, 2002 | 16.01 | 16.64 | 15.89 | 16.39 | 96,934 | +0.33(+2.03%) |
Apr 18, 2002 | 16.95 | 16.99 | 15.84 | 16.07 | 162,295 | -0.67(-4.00%) |
Apr 17, 2002 | 16.51 | 16.95 | 16.18 | 16.74 | 173,946 | +0.08(+0.47%) |
Apr 16, 2002 | 15.24 | 16.74 | 15.24 | 16.66 | 301,056 | +1.56(+10.35%) |
Apr 15, 2002 | 15.84 | 16.20 | 15.03 | 15.10 | 94,953 | -0.35(-2.28%) |
Apr 12, 2002 | 14.76 | 15.75 | 14.76 | 15.45 | 78,409 | +0.27(+1.81%) |
Apr 11, 2002 | 14.98 | 15.66 | 14.76 | 15.17 | 88,313 | -0.27(-1.72%) |
Apr 10, 2002 | 15.42 | 15.71 | 14.99 | 15.44 | 84,934 | -0.09(-0.61%) |
Apr 09, 2002 | 15.37 | 15.78 | 15.37 | 15.54 | 45,205 | +0.04(+0.28%) |
Apr 08, 2002 | 15.17 | 15.49 | 14.53 | 15.49 | 100,662 | +0.24(+1.58%) |
Apr 05, 2002 | 15.11 | 15.79 | 14.78 | 15.25 | 156,936 | +0.15(+0.97%) |
Apr 04, 2002 | 14.85 | 15.30 | 14.68 | 15.11 | 59,069 | +0.52(+3.59%) |
Apr 03, 2002 | 14.68 | 15.07 | 14.29 | 14.58 | 77,011 | -0.01(-0.06%) |
Apr 02, 2002 | 14.26 | 14.76 | 14.25 | 14.59 | 64,778 | -0.03(-0.23%) |