Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.01 | 15.78 | 14.21 | 14.26 | 229,453 | -0.74(-4.95%) |
Jun 27, 2002 | 14.37 | 15.35 | 14.36 | 15.01 | 189,232 | +0.43(+2.94%) |
Jun 26, 2002 | 14.03 | 15.03 | 13.91 | 14.58 | 181,357 | +0.30(+2.08%) |
Jun 25, 2002 | 15.07 | 15.39 | 14.03 | 14.28 | 368,894 | +0.88(+6.59%) |
Jun 21, 2002 | 14.72 | 14.94 | 14.21 | 13.40 | 661,102 | -1.02(-7.10%) |
Jun 20, 2002 | 14.95 | 14.98 | 14.03 | 14.42 | 260,103 | -0.44(-2.94%) |
Jun 19, 2002 | 15.44 | 15.68 | 14.45 | 14.86 | 123,933 | -0.62(-4.00%) |
Jun 18, 2002 | 16.06 | 16.47 | 15.48 | 15.48 | 126,962 | -0.12(-0.79%) |
Jun 17, 2002 | 15.53 | 15.81 | 15.11 | 15.60 | 92,193 | +0.48(+3.17%) |
Jun 14, 2002 | 14.94 | 15.54 | 14.45 | 15.12 | 85,651 | -0.45(-2.91%) |
Jun 12, 2002 | 15.77 | 15.81 | 15.19 | 15.58 | 152,645 | +0.10(+0.64%) |
Jun 11, 2002 | 16.39 | 16.67 | 15.48 | 15.48 | 131,808 | -0.95(-5.78%) |
Jun 10, 2002 | 16.80 | 17.33 | 16.15 | 16.43 | 165,366 | -0.51(-3.02%) |
Jun 07, 2002 | 16.13 | 17.08 | 15.72 | 16.94 | 169,485 | +0.33(+1.99%) |
Jun 06, 2002 | 17.05 | 17.57 | 16.30 | 16.61 | 244,596 | -0.64(-3.69%) |
Jun 05, 2002 | 18.20 | 18.51 | 17.09 | 17.24 | 158,218 | -2.98(-14.73%) |
May 31, 2002 | 19.61 | 20.29 | 19.61 | 20.22 | 153,372 | +0.17(+0.82%) |
May 28, 2002 | 19.83 | 20.09 | 19.53 | 20.06 | 74,626 | +0.25(+1.25%) |
May 27, 2002 | 20.72 | 20.82 | 19.74 | 19.81 | 193,109 | +0.00(+0.00%) |
May 24, 2002 | 20.72 | 20.82 | 19.74 | 19.81 | 191,897 | -1.16(-5.55%) |
May 23, 2002 | 21.37 | 21.38 | 19.68 | 20.97 | 176,148 | -0.40(-1.89%) |
May 22, 2002 | 20.65 | 21.49 | 20.59 | 21.38 | 139,319 | +0.54(+2.57%) |
May 21, 2002 | 21.57 | 21.74 | 20.59 | 20.84 | 93,041 | -0.76(-3.52%) |
May 20, 2002 | 21.21 | 21.72 | 21.11 | 21.60 | 106,004 | +0.31(+1.43%) |
May 17, 2002 | 22.41 | 23.51 | 20.80 | 21.30 | 254,652 | -0.91(-4.09%) |
May 16, 2002 | 22.64 | 22.64 | 21.71 | 22.20 | 120,178 | -0.12(-0.55%) |
May 15, 2002 | 22.37 | 23.33 | 21.87 | 22.33 | 199,651 | -0.24(-1.06%) |
May 14, 2002 | 21.66 | 22.70 | 21.66 | 22.57 | 117,755 | +1.48(+7.01%) |
May 13, 2002 | 20.79 | 21.59 | 20.15 | 21.09 | 186,324 | +0.71(+3.48%) |
May 10, 2002 | 22.49 | 22.63 | 20.35 | 20.38 | 202,195 | -1.46(-6.69%) |
May 09, 2002 | 22.54 | 23.18 | 21.82 | 21.84 | 109,153 | -0.78(-3.43%) |
May 08, 2002 | 21.71 | 23.11 | 21.59 | 22.62 | 165,366 | +1.40(+6.62%) |
May 07, 2002 | 21.45 | 21.63 | 20.73 | 21.21 | 221,578 | -0.09(-0.43%) |
May 06, 2002 | 22.01 | 22.82 | 21.12 | 21.30 | 170,939 | -0.81(-3.66%) |
May 03, 2002 | 22.39 | 22.70 | 21.63 | 22.11 | 91,224 | -0.38(-1.69%) |
May 02, 2002 | 23.23 | 23.36 | 22.30 | 22.49 | 138,956 | -0.73(-3.16%) |
May 01, 2002 | 23.32 | 23.73 | 22.40 | 23.23 | 148,769 | +0.11(+0.46%) |
Apr 30, 2002 | 22.92 | 24.10 | 22.92 | 23.12 | 245,808 | -0.19(-0.81%) |
Apr 29, 2002 | 22.82 | 23.43 | 22.11 | 23.31 | 145,498 | +0.38(+1.66%) |
Apr 26, 2002 | 23.04 | 23.72 | 22.78 | 22.93 | 202,437 | -0.05(-0.22%) |
Apr 25, 2002 | 22.45 | 23.15 | 21.30 | 22.98 | 412,386 | +0.54(+2.39%) |
Apr 24, 2002 | 22.29 | 23.36 | 22.29 | 22.44 | 163,912 | +0.12(+0.55%) |
Apr 23, 2002 | 22.86 | 23.70 | 22.29 | 22.32 | 68,448 | -0.37(-1.64%) |
Apr 22, 2002 | 23.28 | 23.28 | 21.96 | 22.69 | 94,495 | -0.65(-2.79%) |
Apr 19, 2002 | 23.03 | 23.44 | 22.70 | 23.34 | 109,032 | +0.07(+0.28%) |
Apr 18, 2002 | 24.17 | 24.17 | 22.54 | 23.28 | 111,576 | -0.78(-3.26%) |
Apr 17, 2002 | 24.47 | 25.30 | 24.06 | 24.06 | 204,254 | -0.45(-1.85%) |
Apr 16, 2002 | 23.60 | 24.66 | 23.53 | 24.52 | 260,830 | +1.16(+4.98%) |
Apr 15, 2002 | 22.54 | 23.35 | 22.35 | 23.35 | 61,906 | +0.43(+1.87%) |
Apr 12, 2002 | 21.71 | 22.92 | 21.38 | 22.92 | 131,808 | +1.30(+5.99%) |
Apr 11, 2002 | 22.86 | 23.34 | 21.21 | 21.63 | 112,667 | -1.32(-5.75%) |
Apr 10, 2002 | 22.85 | 23.15 | 22.58 | 22.95 | 143,923 | -0.07(-0.29%) |
Apr 09, 2002 | 23.11 | 23.52 | 22.66 | 23.01 | 86,862 | -0.42(-1.80%) |
Apr 08, 2002 | 22.82 | 23.50 | 22.49 | 23.43 | 133,020 | +0.61(+2.68%) |
Apr 05, 2002 | 22.88 | 23.38 | 22.71 | 22.82 | 161,368 | -0.06(-0.25%) |
Apr 04, 2002 | 22.29 | 23.02 | 22.29 | 22.88 | 297,538 | +0.52(+2.33%) |
Apr 03, 2002 | 23.04 | 23.19 | 22.05 | 22.36 | 121,753 | -0.63(-2.73%) |
Apr 02, 2002 | 23.85 | 23.93 | 22.58 | 22.99 | 169,727 | -0.54(-2.32%) |