Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.70 | 11.90 | 11.48 | 11.69 | 607,800 | +0.04(+0.34%) |
Jun 27, 2002 | 12.10 | 12.15 | 11.31 | 11.65 | 464,100 | -0.40(-3.32%) |
Jun 26, 2002 | 12.05 | 12.17 | 11.60 | 12.05 | 344,100 | -0.15(-1.23%) |
Jun 25, 2002 | 12.72 | 12.95 | 12.08 | 12.20 | 159,400 | -0.25(-2.01%) |
Jun 21, 2002 | 12.70 | 13.02 | 12.45 | 12.45 | 240,100 | -0.19(-1.50%) |
Jun 20, 2002 | 12.50 | 13.00 | 12.40 | 12.64 | 234,000 | +0.14(+1.12%) |
Jun 19, 2002 | 12.49 | 12.85 | 12.45 | 12.50 | 353,300 | -0.17(-1.34%) |
Jun 18, 2002 | 13.05 | 13.30 | 12.51 | 12.67 | 251,700 | -0.38(-2.91%) |
Jun 17, 2002 | 12.71 | 13.26 | 12.70 | 13.05 | 178,200 | +0.47(+3.74%) |
Jun 14, 2002 | 11.98 | 12.73 | 11.57 | 12.58 | 434,700 | +0.13(+1.04%) |
Jun 12, 2002 | 12.45 | 12.73 | 12.08 | 12.45 | 448,200 | +0.05(+0.40%) |
Jun 11, 2002 | 13.25 | 13.35 | 12.00 | 12.40 | 399,600 | -0.85(-6.42%) |
Jun 10, 2002 | 13.39 | 13.63 | 13.15 | 13.25 | 283,800 | -0.10(-0.75%) |
Jun 07, 2002 | 13.15 | 13.85 | 13.15 | 13.35 | 446,700 | +0.15(+1.14%) |
Jun 06, 2002 | 14.10 | 14.20 | 13.20 | 13.20 | 366,900 | -1.23(-8.52%) |
Jun 05, 2002 | 14.00 | 15.00 | 14.00 | 14.43 | 368,500 | +1.23(+9.32%) |
May 31, 2002 | 13.45 | 13.77 | 13.15 | 13.20 | 348,700 | +0.15(+1.15%) |
May 28, 2002 | 13.27 | 13.34 | 12.81 | 13.05 | 208,700 | -0.22(-1.66%) |
May 27, 2002 | 13.43 | 13.58 | 12.99 | 13.27 | 229,300 | +0.00(+0.00%) |
May 24, 2002 | 13.43 | 13.58 | 12.99 | 13.27 | 226,900 | -0.21(-1.56%) |
May 23, 2002 | 12.62 | 13.50 | 12.48 | 13.48 | 292,300 | +0.86(+6.81%) |
May 22, 2002 | 12.95 | 13.15 | 11.88 | 12.62 | 942,000 | -0.38(-2.92%) |
May 21, 2002 | 12.80 | 13.30 | 12.50 | 13.00 | 599,700 | -1.00(-7.14%) |
May 20, 2002 | 14.20 | 14.20 | 13.93 | 14.00 | 125,000 | -0.17(-1.20%) |
May 17, 2002 | 14.07 | 14.38 | 13.93 | 14.17 | 97,700 | +0.15(+1.07%) |
May 16, 2002 | 14.35 | 14.35 | 14.00 | 14.02 | 137,700 | -0.33(-2.30%) |
May 15, 2002 | 14.32 | 14.55 | 14.11 | 14.35 | 133,200 | +0.03(+0.21%) |
May 14, 2002 | 13.60 | 14.58 | 13.50 | 14.32 | 560,000 | +0.82(+6.07%) |
May 13, 2002 | 13.40 | 13.59 | 13.18 | 13.50 | 111,600 | +0.10(+0.75%) |
May 10, 2002 | 13.57 | 13.70 | 12.92 | 13.40 | 300,900 | -0.07(-0.52%) |
May 09, 2002 | 13.94 | 14.00 | 13.35 | 13.47 | 225,100 | -0.46(-3.30%) |
May 08, 2002 | 13.82 | 14.10 | 13.75 | 13.93 | 327,000 | +0.21(+1.53%) |
May 07, 2002 | 14.04 | 14.11 | 13.60 | 13.72 | 163,500 | -0.32(-2.28%) |
May 06, 2002 | 14.55 | 14.80 | 14.02 | 14.04 | 127,400 | -0.46(-3.17%) |
May 03, 2002 | 14.80 | 14.85 | 14.43 | 14.50 | 180,600 | -0.27(-1.83%) |
May 02, 2002 | 15.05 | 15.15 | 14.65 | 14.77 | 242,500 | -0.28(-1.86%) |
May 01, 2002 | 15.13 | 15.18 | 14.51 | 15.05 | 279,200 | -0.08(-0.53%) |
Apr 30, 2002 | 15.27 | 15.43 | 14.84 | 15.13 | 287,300 | -0.14(-0.92%) |
Apr 29, 2002 | 15.45 | 15.74 | 15.26 | 15.27 | 157,400 | -0.18(-1.17%) |
Apr 26, 2002 | 15.81 | 16.15 | 15.37 | 15.45 | 240,200 | -0.35(-2.22%) |
Apr 25, 2002 | 15.18 | 15.84 | 15.15 | 15.80 | 252,200 | +0.63(+4.15%) |
Apr 24, 2002 | 15.29 | 15.54 | 15.07 | 15.17 | 261,200 | -0.02(-0.13%) |
Apr 23, 2002 | 15.33 | 15.40 | 15.18 | 15.19 | 216,800 | -0.22(-1.43%) |
Apr 22, 2002 | 15.20 | 15.51 | 14.75 | 15.41 | 142,600 | +0.18(+1.18%) |
Apr 19, 2002 | 15.15 | 15.29 | 14.74 | 15.23 | 87,600 | +0.22(+1.47%) |
Apr 18, 2002 | 15.56 | 15.65 | 14.90 | 15.01 | 187,300 | -0.55(-3.53%) |
Apr 17, 2002 | 15.30 | 15.72 | 15.21 | 15.56 | 196,000 | +0.35(+2.30%) |
Apr 16, 2002 | 14.45 | 15.26 | 14.35 | 15.21 | 282,400 | +0.91(+6.36%) |
Apr 15, 2002 | 14.50 | 14.50 | 14.00 | 14.30 | 272,700 | -0.20(-1.38%) |
Apr 12, 2002 | 14.61 | 14.63 | 14.35 | 14.50 | 339,600 | +0.09(+0.62%) |
Apr 11, 2002 | 14.55 | 14.66 | 14.25 | 14.41 | 87,000 | -0.14(-0.96%) |
Apr 10, 2002 | 14.50 | 14.80 | 14.31 | 14.55 | 141,100 | +0.04(+0.28%) |
Apr 09, 2002 | 14.70 | 15.00 | 14.45 | 14.51 | 132,900 | -0.15(-1.02%) |
Apr 08, 2002 | 14.68 | 14.90 | 14.50 | 14.66 | 116,100 | -0.07(-0.48%) |
Apr 05, 2002 | 14.88 | 14.88 | 14.60 | 14.73 | 380,000 | -0.05(-0.34%) |
Apr 04, 2002 | 14.72 | 14.90 | 14.65 | 14.78 | 109,200 | +0.06(+0.41%) |
Apr 03, 2002 | 14.61 | 14.97 | 14.50 | 14.72 | 75,900 | +0.17(+1.17%) |
Apr 02, 2002 | 14.91 | 15.00 | 14.48 | 14.55 | 145,400 | -0.36(-2.41%) |