Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.17 | 16.58 | 14.52 | 16.57 | 152,800 | +0.40(+2.47%) |
Jun 27, 2002 | 14.85 | 16.17 | 14.10 | 16.17 | 29,700 | +1.67(+11.52%) |
Jun 26, 2002 | 14.10 | 14.83 | 13.93 | 14.50 | 24,700 | +0.40(+2.84%) |
Jun 25, 2002 | 14.31 | 14.47 | 13.88 | 14.10 | 27,400 | +0.02(+0.14%) |
Jun 21, 2002 | 13.95 | 14.25 | 13.84 | 14.08 | 34,300 | +0.15(+1.08%) |
Jun 20, 2002 | 13.57 | 13.93 | 13.35 | 13.93 | 27,600 | +0.52(+3.88%) |
Jun 19, 2002 | 14.99 | 15.05 | 13.41 | 13.41 | 22,300 | -1.33(-9.02%) |
Jun 18, 2002 | 14.50 | 15.23 | 14.28 | 14.74 | 20,800 | +0.25(+1.73%) |
Jun 17, 2002 | 14.40 | 14.55 | 14.17 | 14.49 | 25,400 | +0.10(+0.69%) |
Jun 14, 2002 | 14.35 | 14.51 | 13.91 | 14.39 | 31,200 | -0.20(-1.37%) |
Jun 12, 2002 | 13.75 | 14.70 | 13.20 | 14.59 | 29,300 | +0.11(+0.76%) |
Jun 11, 2002 | 15.05 | 15.20 | 14.24 | 14.48 | 17,000 | -0.35(-2.36%) |
Jun 10, 2002 | 15.14 | 15.14 | 14.77 | 14.83 | 26,700 | -0.17(-1.13%) |
Jun 07, 2002 | 14.80 | 15.15 | 14.80 | 15.00 | 13,200 | +0.11(+0.74%) |
Jun 06, 2002 | 14.85 | 15.12 | 14.70 | 14.89 | 42,000 | -0.16(-1.06%) |
Jun 05, 2002 | 15.15 | 15.15 | 15.00 | 15.05 | 5,800 | +0.05(+0.33%) |
May 31, 2002 | 14.90 | 15.30 | 14.84 | 15.00 | 8,800 | +0.02(+0.13%) |
May 28, 2002 | 15.50 | 15.52 | 14.30 | 14.98 | 16,900 | -0.54(-3.48%) |
May 27, 2002 | 16.22 | 16.22 | 15.30 | 15.52 | 6,800 | +0.00(+0.00%) |
May 24, 2002 | 16.22 | 16.22 | 15.30 | 15.52 | 6,800 | -0.88(-5.37%) |
May 23, 2002 | 16.05 | 16.40 | 15.95 | 16.40 | 14,200 | -0.10(-0.61%) |
May 22, 2002 | 16.20 | 16.50 | 15.95 | 16.50 | 13,100 | +0.13(+0.79%) |
May 21, 2002 | 16.20 | 16.39 | 16.00 | 16.37 | 5,300 | +0.10(+0.61%) |
May 20, 2002 | 16.25 | 16.49 | 16.25 | 16.27 | 3,900 | -0.23(-1.39%) |
May 17, 2002 | 16.32 | 16.51 | 16.28 | 16.50 | 4,200 | -0.00(-0.01%) |
May 16, 2002 | 16.50 | 16.50 | 16.27 | 16.50 | 21,400 | +0.04(+0.24%) |
May 15, 2002 | 16.00 | 16.50 | 16.00 | 16.46 | 5,000 | +0.45(+2.80%) |
May 14, 2002 | 16.45 | 16.57 | 16.01 | 16.01 | 24,300 | -0.55(-3.32%) |
May 13, 2002 | 16.14 | 16.60 | 15.99 | 16.56 | 6,100 | +0.44(+2.73%) |
May 10, 2002 | 16.90 | 17.00 | 16.07 | 16.12 | 19,100 | -0.76(-4.51%) |
May 09, 2002 | 16.90 | 17.00 | 16.88 | 16.88 | 4,800 | -0.12(-0.70%) |
May 08, 2002 | 16.77 | 17.00 | 16.77 | 17.00 | 10,000 | +0.00(+0.00%) |
May 07, 2002 | 16.40 | 17.00 | 16.40 | 17.00 | 12,700 | +0.58(+3.53%) |
May 06, 2002 | 16.53 | 16.54 | 16.30 | 16.42 | 10,400 | -0.18(-1.08%) |
May 03, 2002 | 16.73 | 16.79 | 16.53 | 16.60 | 11,100 | -0.15(-0.90%) |
May 02, 2002 | 16.45 | 16.75 | 16.35 | 16.75 | 61,400 | +0.25(+1.52%) |
May 01, 2002 | 16.39 | 16.60 | 16.09 | 16.50 | 42,600 | -0.10(-0.60%) |
Apr 30, 2002 | 16.55 | 16.80 | 16.34 | 16.60 | 28,100 | +0.05(+0.30%) |
Apr 29, 2002 | 16.55 | 16.55 | 16.33 | 16.55 | 8,500 | -0.05(-0.30%) |
Apr 26, 2002 | 16.49 | 16.70 | 16.40 | 16.60 | 18,800 | +0.08(+0.49%) |
Apr 25, 2002 | 16.59 | 16.59 | 16.41 | 16.52 | 6,800 | +0.11(+0.66%) |
Apr 24, 2002 | 16.50 | 16.50 | 16.41 | 16.41 | 2,900 | -0.08(-0.49%) |
Apr 23, 2002 | 16.55 | 16.60 | 16.48 | 16.49 | 13,300 | -0.01(-0.06%) |
Apr 22, 2002 | 16.95 | 16.95 | 16.50 | 16.50 | 10,500 | -0.00(-0.01%) |
Apr 19, 2002 | 17.04 | 17.04 | 16.50 | 16.50 | 12,800 | -0.20(-1.19%) |
Apr 18, 2002 | 16.95 | 17.10 | 16.70 | 16.70 | 12,100 | -0.28(-1.65%) |
Apr 17, 2002 | 17.39 | 17.39 | 16.95 | 16.98 | 24,800 | -0.44(-2.52%) |
Apr 16, 2002 | 16.99 | 17.86 | 16.86 | 17.42 | 47,200 | +0.47(+2.76%) |
Apr 15, 2002 | 16.66 | 17.17 | 16.66 | 16.95 | 15,500 | +0.45(+2.73%) |
Apr 12, 2002 | 16.09 | 16.50 | 16.09 | 16.50 | 14,600 | +0.49(+3.07%) |
Apr 11, 2002 | 15.98 | 16.29 | 15.91 | 16.01 | 16,500 | +0.10(+0.63%) |
Apr 10, 2002 | 15.09 | 16.00 | 15.00 | 15.91 | 26,000 | +0.87(+5.78%) |
Apr 09, 2002 | 14.80 | 15.10 | 14.50 | 15.04 | 11,600 | +0.14(+0.94%) |
Apr 08, 2002 | 14.52 | 14.93 | 14.32 | 14.90 | 8,100 | +0.36(+2.48%) |
Apr 05, 2002 | 14.74 | 14.95 | 14.54 | 14.54 | 7,500 | -0.11(-0.75%) |
Apr 04, 2002 | 14.85 | 14.85 | 14.60 | 14.65 | 800 | -0.10(-0.68%) |
Apr 03, 2002 | 14.85 | 14.85 | 14.75 | 14.75 | 5,000 | -0.35(-2.32%) |
Apr 02, 2002 | 14.90 | 15.10 | 14.80 | 15.10 | 3,900 | +0.30(+2.03%) |