Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.40 | 15.09 | 14.36 | 14.73 | 136,310 | +0.39(+2.72%) |
Jun 27, 2002 | 14.07 | 14.40 | 14.03 | 14.34 | 32,766 | +0.31(+2.22%) |
Jun 26, 2002 | 13.68 | 14.10 | 13.59 | 14.03 | 72,742 | +0.30(+2.18%) |
Jun 25, 2002 | 13.56 | 13.98 | 13.53 | 13.73 | 21,789 | +0.18(+1.37%) |
Jun 21, 2002 | 13.31 | 13.66 | 13.30 | 13.55 | 59,471 | +0.27(+2.00%) |
Jun 20, 2002 | 13.66 | 13.88 | 13.25 | 13.28 | 45,545 | -0.24(-1.80%) |
Jun 19, 2002 | 13.64 | 13.67 | 13.53 | 13.53 | 83,555 | -0.05(-0.36%) |
Jun 18, 2002 | 13.67 | 13.67 | 13.48 | 13.57 | 139,095 | -0.06(-0.45%) |
Jun 17, 2002 | 13.17 | 13.67 | 13.17 | 13.64 | 24,902 | +0.70(+5.43%) |
Jun 14, 2002 | 12.91 | 13.30 | 12.85 | 12.93 | 51,116 | -0.16(-1.21%) |
Jun 12, 2002 | 12.87 | 13.18 | 12.87 | 13.09 | 74,053 | +0.04(+0.33%) |
Jun 11, 2002 | 13.07 | 13.17 | 12.82 | 13.05 | 93,877 | -0.07(-0.56%) |
Jun 10, 2002 | 13.11 | 13.12 | 12.94 | 13.12 | 58,488 | +0.01(+0.05%) |
Jun 07, 2002 | 13.12 | 13.12 | 12.90 | 13.12 | 23,100 | +0.22(+1.70%) |
Jun 06, 2002 | 12.94 | 13.09 | 12.82 | 12.90 | 147,778 | -0.23(-1.72%) |
Jun 05, 2002 | 12.97 | 13.12 | 12.86 | 13.12 | 36,371 | +0.37(+2.92%) |
May 31, 2002 | 12.79 | 13.19 | 12.73 | 12.75 | 79,951 | -0.78(-5.77%) |
May 28, 2002 | 13.46 | 13.82 | 13.43 | 13.53 | 175,630 | +0.02(+0.18%) |
May 27, 2002 | 13.87 | 13.88 | 13.33 | 13.51 | 55,048 | +0.00(+0.00%) |
May 24, 2002 | 13.87 | 13.88 | 13.33 | 13.51 | 55,048 | -0.38(-2.73%) |
May 23, 2002 | 13.64 | 13.89 | 13.50 | 13.89 | 117,469 | +0.27(+1.97%) |
May 22, 2002 | 13.62 | 13.73 | 13.61 | 13.62 | 62,420 | -0.11(-0.80%) |
May 21, 2002 | 13.67 | 13.73 | 13.60 | 13.73 | 68,974 | +0.15(+1.07%) |
May 20, 2002 | 20.31 | 14.65 | 13.57 | 13.58 | 40,794 | +0.13(+0.96%) |
May 16, 2002 | 13.51 | 13.57 | 13.45 | 13.45 | 65,124 | -0.06(-0.42%) |
May 15, 2002 | 13.47 | 13.51 | 13.44 | 13.51 | 23,592 | +0.09(+0.70%) |
May 14, 2002 | 13.49 | 13.51 | 13.37 | 13.42 | 12,287 | -0.00(-0.03%) |
May 13, 2002 | 13.37 | 13.51 | 13.35 | 13.42 | 10,075 | -0.01(-0.06%) |
May 10, 2002 | 13.45 | 13.45 | 13.36 | 13.43 | 37,354 | +0.03(+0.24%) |
May 09, 2002 | 13.39 | 13.56 | 13.36 | 13.40 | 19,660 | +0.05(+0.37%) |
May 08, 2002 | 13.41 | 13.53 | 13.33 | 13.35 | 16,219 | -0.07(-0.49%) |
May 07, 2002 | 13.50 | 13.63 | 13.41 | 13.41 | 29,981 | -0.05(-0.39%) |
May 06, 2002 | 13.35 | 13.54 | 13.35 | 13.46 | 44,235 | +0.12(+0.88%) |
May 03, 2002 | 13.43 | 13.45 | 13.24 | 13.35 | 27,032 | -0.08(-0.60%) |
May 02, 2002 | 13.41 | 13.43 | 13.33 | 13.43 | 39,565 | +0.04(+0.33%) |
May 01, 2002 | 12.98 | 13.43 | 12.90 | 13.38 | 52,099 | +0.41(+3.17%) |
Apr 30, 2002 | 12.96 | 12.97 | 12.80 | 12.97 | 49,641 | +0.02(+0.16%) |
Apr 29, 2002 | 12.84 | 12.96 | 12.84 | 12.95 | 93,139 | +0.05(+0.41%) |
Apr 26, 2002 | 12.82 | 12.96 | 12.82 | 12.90 | 40,303 | -0.03(-0.25%) |
Apr 25, 2002 | 12.94 | 12.94 | 12.84 | 12.93 | 83,309 | +0.03(+0.25%) |
Apr 24, 2002 | 12.86 | 12.98 | 12.86 | 12.90 | 42,023 | +0.00(+0.03%) |
Apr 23, 2002 | 12.89 | 12.96 | 12.83 | 12.90 | 41,777 | +0.04(+0.32%) |
Apr 22, 2002 | 12.96 | 12.96 | 12.83 | 12.85 | 32,684 | +0.11(+0.83%) |
Apr 19, 2002 | 13.10 | 13.10 | 12.74 | 12.75 | 21,871 | -0.33(-2.55%) |
Apr 18, 2002 | 12.92 | 13.08 | 12.88 | 13.08 | 29,981 | +0.18(+1.39%) |
Apr 17, 2002 | 12.96 | 13.07 | 12.90 | 12.90 | 18,677 | -0.10(-0.75%) |
Apr 16, 2002 | 12.70 | 13.02 | 12.70 | 13.00 | 21,380 | +0.30(+2.40%) |
Apr 15, 2002 | 12.21 | 12.70 | 12.21 | 12.70 | 20,888 | +0.28(+2.30%) |
Apr 12, 2002 | 12.01 | 12.41 | 12.01 | 12.41 | 57,260 | +0.40(+3.35%) |
Apr 11, 2002 | 12.05 | 12.05 | 11.96 | 12.01 | 104,444 | -0.01(-0.10%) |
Apr 10, 2002 | 12.00 | 12.09 | 12.00 | 12.02 | 65,369 | +0.02(+0.14%) |
Apr 09, 2002 | 12.00 | 12.16 | 12.00 | 12.00 | 23,100 | +0.00(+0.00%) |
Apr 08, 2002 | 12.00 | 12.17 | 11.97 | 12.00 | 32,193 | +0.00(+0.00%) |
Apr 05, 2002 | 12.23 | 12.31 | 12.00 | 12.00 | 12,041 | -0.19(-1.57%) |
Apr 04, 2002 | 12.13 | 12.20 | 12.06 | 12.20 | 11,304 | +0.07(+0.57%) |
Apr 03, 2002 | 12.17 | 12.17 | 12.13 | 12.13 | 7,618 | -0.06(-0.50%) |
Apr 02, 2002 | 12.19 | 12.29 | 12.17 | 12.19 | 43,006 | +0.02(+0.17%) |