Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.99 | 13.16 | 12.47 | 12.60 | 2,376,702 | -0.36(-2.80%) |
Jun 27, 2002 | 12.85 | 12.99 | 12.50 | 12.96 | 899,830 | +0.10(+0.80%) |
Jun 26, 2002 | 12.25 | 12.89 | 12.21 | 12.86 | 1,173,986 | +0.36(+2.84%) |
Jun 25, 2002 | 12.85 | 13.06 | 12.34 | 12.50 | 1,324,771 | -0.69(-5.25%) |
Jun 21, 2002 | 13.33 | 13.33 | 13.14 | 13.19 | 1,489,264 | +0.04(+0.30%) |
Jun 20, 2002 | 13.37 | 13.40 | 13.11 | 13.15 | 980,199 | -0.21(-1.54%) |
Jun 19, 2002 | 13.43 | 13.56 | 13.30 | 13.36 | 887,625 | -0.07(-0.53%) |
Jun 18, 2002 | 13.37 | 13.67 | 13.24 | 13.43 | 1,017,567 | +0.06(+0.42%) |
Jun 17, 2002 | 13.04 | 13.43 | 12.99 | 13.37 | 762,940 | +0.33(+2.50%) |
Jun 14, 2002 | 13.07 | 13.14 | 12.77 | 13.05 | 671,305 | -0.31(-2.34%) |
Jun 12, 2002 | 13.42 | 13.59 | 13.15 | 13.36 | 888,376 | -0.08(-0.61%) |
Jun 11, 2002 | 13.78 | 14.01 | 13.44 | 13.44 | 662,667 | -0.31(-2.27%) |
Jun 10, 2002 | 13.84 | 13.95 | 13.74 | 13.75 | 412,172 | +0.00(+0.00%) |
Jun 07, 2002 | 13.14 | 13.90 | 13.14 | 13.75 | 860,397 | +0.31(+2.27%) |
Jun 06, 2002 | 13.66 | 13.70 | 13.42 | 13.45 | 428,508 | -0.22(-1.61%) |
Jun 05, 2002 | 13.35 | 13.70 | 13.35 | 13.67 | 446,723 | +0.12(+0.86%) |
May 31, 2002 | 13.49 | 13.70 | 13.39 | 13.55 | 811,950 | -0.30(-2.15%) |
May 28, 2002 | 14.15 | 14.22 | 13.74 | 13.85 | 710,175 | -0.27(-1.91%) |
May 27, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 328,235 | +0.00(+0.00%) |
May 24, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 325,043 | -0.13(-0.95%) |
May 23, 2002 | 14.11 | 14.28 | 14.11 | 14.25 | 321,475 | +0.15(+1.08%) |
May 22, 2002 | 14.24 | 14.28 | 13.89 | 14.10 | 637,129 | -0.10(-0.70%) |
May 21, 2002 | 14.20 | 14.28 | 14.13 | 14.20 | 701,725 | +0.01(+0.10%) |
May 20, 2002 | 14.38 | 14.41 | 14.15 | 14.19 | 793,172 | -0.28(-1.91%) |
May 17, 2002 | 14.66 | 14.79 | 14.28 | 14.46 | 896,262 | -0.15(-1.00%) |
May 16, 2002 | 14.81 | 14.84 | 14.47 | 14.61 | 612,530 | -0.20(-1.32%) |
May 15, 2002 | 14.86 | 14.93 | 14.66 | 14.80 | 617,788 | -0.04(-0.24%) |
May 14, 2002 | 14.82 | 14.93 | 14.73 | 14.84 | 780,967 | +0.04(+0.29%) |
May 13, 2002 | 14.68 | 14.95 | 14.64 | 14.80 | 755,805 | +0.18(+1.21%) |
May 10, 2002 | 14.64 | 14.77 | 14.52 | 14.62 | 368,795 | +0.05(+0.36%) |
May 09, 2002 | 14.74 | 14.82 | 14.52 | 14.57 | 620,041 | -0.17(-1.15%) |
May 08, 2002 | 14.96 | 15.00 | 14.27 | 14.74 | 901,520 | -0.06(-0.38%) |
May 07, 2002 | 15.15 | 15.26 | 14.74 | 14.79 | 1,119,718 | -0.26(-1.72%) |
May 06, 2002 | 15.14 | 15.46 | 15.03 | 15.05 | 1,063,385 | -0.01(-0.07%) |
May 03, 2002 | 15.12 | 15.27 | 15.06 | 15.06 | 983,391 | +0.01(+0.07%) |
May 02, 2002 | 14.83 | 15.09 | 14.73 | 15.05 | 1,070,145 | +0.35(+2.37%) |
May 01, 2002 | 14.73 | 14.89 | 14.58 | 14.71 | 1,022,449 | -0.07(-0.50%) |
Apr 30, 2002 | 14.55 | 14.84 | 14.52 | 14.78 | 1,015,126 | +0.15(+0.99%) |
Apr 29, 2002 | 14.49 | 14.87 | 14.46 | 14.63 | 770,639 | +0.18(+1.23%) |
Apr 26, 2002 | 15.06 | 15.26 | 14.38 | 14.46 | 1,694,318 | -0.40(-2.68%) |
Apr 25, 2002 | 14.39 | 14.94 | 14.15 | 14.85 | 2,827,744 | +0.46(+3.23%) |
Apr 24, 2002 | 14.22 | 14.49 | 14.09 | 14.39 | 8,478,538 | +0.21(+1.45%) |
Apr 23, 2002 | 14.34 | 14.36 | 13.54 | 14.18 | 5,287,443 | -0.06(-0.45%) |
Apr 22, 2002 | 14.29 | 14.68 | 14.22 | 14.25 | 941,892 | -0.01(-0.05%) |
Apr 19, 2002 | 14.47 | 14.52 | 14.11 | 14.25 | 802,937 | -0.16(-1.11%) |
Apr 18, 2002 | 14.05 | 14.47 | 14.01 | 14.41 | 853,074 | +0.43(+3.10%) |
Apr 17, 2002 | 14.34 | 14.47 | 13.92 | 13.98 | 602,203 | -0.28(-1.99%) |
Apr 16, 2002 | 14.13 | 14.55 | 14.11 | 14.27 | 740,219 | +0.14(+0.98%) |
Apr 15, 2002 | 14.33 | 14.49 | 14.11 | 14.13 | 496,296 | -0.07(-0.47%) |
Apr 12, 2002 | 14.20 | 14.43 | 14.07 | 14.19 | 951,845 | +0.02(+0.13%) |
Apr 11, 2002 | 14.17 | 14.42 | 14.12 | 14.18 | 1,764,359 | +0.03(+0.20%) |
Apr 10, 2002 | 13.93 | 14.27 | 13.90 | 14.15 | 1,246,656 | +0.28(+2.05%) |
Apr 09, 2002 | 13.63 | 14.02 | 13.47 | 13.86 | 1,763,983 | +0.34(+2.49%) |
Apr 08, 2002 | 12.96 | 13.59 | 12.81 | 13.53 | 873,541 | +0.48(+3.70%) |
Apr 05, 2002 | 12.81 | 13.07 | 12.77 | 13.04 | 421,185 | +0.27(+2.11%) |
Apr 04, 2002 | 12.51 | 12.83 | 12.48 | 12.77 | 508,689 | +0.16(+1.24%) |
Apr 03, 2002 | 12.92 | 12.99 | 12.31 | 12.62 | 603,141 | -0.30(-2.31%) |
Apr 02, 2002 | 12.96 | 12.97 | 12.82 | 12.92 | 450,478 | +0.03(+0.22%) |