Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.56 | 13.66 | 12.94 | 13.35 | 3,849,721 | -0.15(-1.12%) |
Jun 27, 2002 | 14.11 | 14.27 | 13.29 | 13.50 | 2,891,250 | -0.50(-3.59%) |
Jun 26, 2002 | 14.18 | 14.18 | 13.80 | 14.01 | 1,623,458 | -0.17(-1.21%) |
Jun 25, 2002 | 13.66 | 14.44 | 13.66 | 14.18 | 1,842,264 | -0.38(-2.60%) |
Jun 21, 2002 | 14.32 | 14.58 | 14.31 | 14.56 | 1,576,966 | +0.34(+2.42%) |
Jun 20, 2002 | 14.18 | 14.41 | 14.12 | 14.21 | 28,592,868 | +0.03(+0.24%) |
Jun 19, 2002 | 14.11 | 14.45 | 14.08 | 14.18 | 1,411,627 | +0.22(+1.58%) |
Jun 18, 2002 | 14.21 | 14.38 | 13.96 | 13.96 | 18,495,286 | -0.14(-0.98%) |
Jun 17, 2002 | 14.11 | 14.21 | 14.02 | 14.10 | 1,284,645 | +0.21(+1.54%) |
Jun 14, 2002 | 13.83 | 13.97 | 13.78 | 13.88 | 1,134,125 | +0.20(+1.46%) |
Jun 12, 2002 | 13.73 | 13.81 | 13.48 | 13.68 | 907,329 | +0.01(+0.05%) |
Jun 11, 2002 | 13.68 | 13.79 | 13.67 | 13.68 | 740,247 | +0.06(+0.40%) |
Jun 10, 2002 | 13.42 | 13.70 | 13.40 | 13.62 | 815,507 | +0.26(+1.96%) |
Jun 07, 2002 | 13.52 | 13.52 | 13.30 | 13.36 | 834,830 | -0.20(-1.47%) |
Jun 06, 2002 | 13.61 | 13.66 | 13.45 | 13.56 | 622,853 | +0.01(+0.10%) |
Jun 05, 2002 | 13.77 | 13.77 | 13.51 | 13.55 | 743,007 | +0.06(+0.41%) |
May 31, 2002 | 13.77 | 13.77 | 13.44 | 13.49 | 1,320,240 | +0.46(+3.54%) |
May 28, 2002 | 12.99 | 13.04 | 12.93 | 13.03 | 600,043 | +0.08(+0.58%) |
May 27, 2002 | 12.80 | 12.97 | 12.77 | 12.95 | 919,679 | +0.00(+0.00%) |
May 24, 2002 | 12.80 | 12.97 | 12.77 | 12.95 | 919,679 | +0.22(+1.73%) |
May 23, 2002 | 12.66 | 12.73 | 12.51 | 12.73 | 493,546 | +0.14(+1.15%) |
May 22, 2002 | 12.63 | 12.70 | 12.51 | 12.59 | 729,786 | -0.01(-0.05%) |
May 21, 2002 | 12.80 | 12.82 | 12.60 | 12.60 | 851,829 | -0.21(-1.61%) |
May 20, 2002 | 12.84 | 12.85 | 12.75 | 12.80 | 532,774 | +0.01(+0.11%) |
May 17, 2002 | 12.91 | 12.95 | 12.73 | 12.79 | 540,184 | -0.03(-0.21%) |
May 16, 2002 | 13.04 | 13.04 | 12.82 | 12.82 | 645,954 | -0.12(-0.96%) |
May 15, 2002 | 12.73 | 13.08 | 12.66 | 12.94 | 825,386 | +0.23(+1.84%) |
May 14, 2002 | 12.70 | 12.71 | 12.51 | 12.71 | 741,990 | +0.08(+0.65%) |
May 13, 2002 | 12.62 | 12.62 | 12.56 | 12.62 | 775,552 | +0.06(+0.49%) |
May 10, 2002 | 12.51 | 12.59 | 12.50 | 12.56 | 658,159 | +0.10(+0.77%) |
May 09, 2002 | 12.49 | 12.64 | 12.46 | 12.46 | 705,668 | -0.17(-1.36%) |
May 08, 2002 | 12.73 | 12.73 | 12.46 | 12.64 | 1,241,058 | +0.01(+0.11%) |
May 07, 2002 | 12.87 | 12.91 | 12.01 | 12.62 | 2,359,202 | -0.29(-2.24%) |
May 06, 2002 | 13.01 | 13.08 | 12.90 | 12.91 | 1,379,518 | +0.01(+0.05%) |
May 03, 2002 | 12.84 | 13.17 | 12.80 | 12.91 | 2,126,449 | +0.23(+1.85%) |
May 02, 2002 | 12.66 | 12.87 | 12.32 | 12.67 | 1,249,485 | +0.01(+0.11%) |
May 01, 2002 | 13.01 | 13.01 | 12.29 | 12.66 | 1,645,397 | +0.13(+1.04%) |
Apr 30, 2002 | 12.04 | 12.53 | 11.99 | 12.53 | 1,768,602 | +0.55(+4.60%) |
Apr 29, 2002 | 11.72 | 12.04 | 11.56 | 11.98 | 2,444,196 | +0.62(+5.45%) |
Apr 26, 2002 | 11.49 | 11.53 | 11.36 | 11.36 | 570,985 | -0.08(-0.72%) |
Apr 25, 2002 | 11.54 | 11.54 | 11.38 | 11.44 | 624,016 | -0.10(-0.89%) |
Apr 24, 2002 | 11.49 | 11.56 | 11.46 | 11.54 | 905,586 | +0.09(+0.78%) |
Apr 23, 2002 | 11.48 | 11.52 | 11.36 | 11.45 | 797,055 | -0.01(-0.06%) |
Apr 22, 2002 | 11.60 | 11.60 | 11.43 | 11.46 | 651,330 | +0.00(+0.00%) |
Apr 19, 2002 | 11.52 | 11.53 | 11.46 | 11.46 | 554,277 | +0.00(+0.00%) |
Apr 18, 2002 | 11.47 | 11.49 | 11.40 | 11.46 | 468,702 | +0.10(+0.91%) |
Apr 17, 2002 | 11.54 | 11.56 | 11.23 | 11.36 | 903,406 | -0.18(-1.55%) |
Apr 16, 2002 | 11.61 | 11.63 | 11.54 | 11.54 | 922,439 | -0.04(-0.36%) |
Apr 15, 2002 | 11.60 | 11.61 | 11.45 | 11.58 | 734,145 | +0.01(+0.12%) |
Apr 12, 2002 | 11.54 | 11.59 | 11.49 | 11.56 | 827,130 | +0.03(+0.30%) |
Apr 11, 2002 | 11.53 | 11.60 | 11.50 | 11.53 | 705,232 | +0.03(+0.24%) |
Apr 10, 2002 | 11.52 | 11.61 | 11.44 | 11.50 | 818,848 | +0.08(+0.66%) |
Apr 09, 2002 | 11.34 | 11.43 | 11.32 | 11.43 | 1,154,030 | +0.10(+0.91%) |
Apr 08, 2002 | 11.27 | 11.36 | 11.19 | 11.32 | 1,054,943 | +0.06(+0.55%) |
Apr 05, 2002 | 11.25 | 11.36 | 11.25 | 11.26 | 545,124 | +0.02(+0.18%) |
Apr 04, 2002 | 11.26 | 11.32 | 11.15 | 11.24 | 861,127 | -0.01(-0.12%) |
Apr 03, 2002 | 11.44 | 11.44 | 11.15 | 11.25 | 1,326,488 | -0.45(-3.82%) |
Apr 02, 2002 | 11.76 | 11.77 | 11.67 | 11.70 | 1,796,498 | +0.05(+0.47%) |