Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.19 | 14.41 | 14.12 | 14.41 | 50,807 | +0.29(+2.06%) |
Jun 27, 2002 | 14.17 | 14.27 | 13.87 | 14.12 | 76,042 | -0.01(-0.08%) |
Jun 26, 2002 | 13.94 | 14.21 | 13.94 | 14.13 | 51,480 | -0.15(-1.04%) |
Jun 25, 2002 | 14.38 | 14.49 | 14.25 | 14.28 | 236,371 | -0.34(-2.32%) |
Jun 21, 2002 | 14.56 | 14.62 | 14.41 | 14.62 | 104,138 | -0.09(-0.61%) |
Jun 20, 2002 | 14.88 | 14.88 | 14.63 | 14.71 | 65,443 | -0.18(-1.20%) |
Jun 19, 2002 | 15.34 | 15.34 | 14.84 | 14.89 | 96,399 | -0.42(-2.76%) |
Jun 18, 2002 | 15.24 | 15.35 | 15.16 | 15.31 | 52,153 | +0.11(+0.74%) |
Jun 17, 2002 | 15.00 | 15.20 | 15.00 | 15.20 | 78,398 | +0.33(+2.24%) |
Jun 14, 2002 | 14.70 | 14.91 | 14.63 | 14.87 | 48,956 | -0.21(-1.38%) |
Jun 12, 2002 | 14.89 | 15.08 | 14.81 | 15.07 | 38,862 | +0.30(+2.05%) |
Jun 11, 2002 | 15.10 | 15.16 | 14.77 | 14.77 | 26,413 | -0.25(-1.66%) |
Jun 10, 2002 | 14.97 | 15.16 | 14.87 | 15.02 | 79,575 | +0.05(+0.36%) |
Jun 07, 2002 | 14.78 | 15.03 | 14.77 | 14.97 | 94,380 | +0.17(+1.17%) |
Jun 06, 2002 | 15.26 | 15.26 | 14.79 | 14.79 | 792,560 | -0.45(-2.93%) |
Jun 05, 2002 | 15.30 | 15.44 | 15.16 | 15.24 | 45,760 | -0.36(-2.32%) |
May 31, 2002 | 15.63 | 15.81 | 15.60 | 15.60 | 1,102,282 | -0.53(-3.31%) |
May 28, 2002 | 15.99 | 16.14 | 15.97 | 16.14 | 35,161 | +0.11(+0.70%) |
May 27, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | +0.00(+0.00%) |
May 24, 2002 | 16.14 | 16.20 | 16.03 | 16.03 | 131,560 | -0.17(-1.03%) |
May 23, 2002 | 15.83 | 16.20 | 15.83 | 16.19 | 60,060 | +0.29(+1.79%) |
May 22, 2002 | 15.70 | 15.91 | 15.67 | 15.91 | 180,180 | +0.28(+1.79%) |
May 21, 2002 | 15.56 | 15.79 | 15.51 | 15.63 | 91,520 | +0.11(+0.73%) |
May 20, 2002 | 15.45 | 15.54 | 15.37 | 15.51 | 54,172 | +0.08(+0.54%) |
May 17, 2002 | 15.47 | 15.53 | 15.25 | 15.43 | 76,715 | -0.15(-0.95%) |
May 16, 2002 | 15.64 | 15.70 | 15.53 | 15.58 | 23,216 | +0.06(+0.38%) |
May 15, 2002 | 15.59 | 15.67 | 15.51 | 15.52 | 96,567 | -0.08(-0.53%) |
May 14, 2002 | 15.48 | 15.61 | 15.45 | 15.60 | 116,082 | +0.23(+1.51%) |
May 13, 2002 | 15.16 | 15.42 | 15.07 | 15.37 | 298,114 | +0.18(+1.21%) |
May 10, 2002 | 15.56 | 15.58 | 15.18 | 15.19 | 400,233 | -0.36(-2.29%) |
May 09, 2002 | 15.59 | 15.78 | 15.54 | 15.54 | 295,590 | -0.13(-0.83%) |
May 08, 2002 | 15.49 | 15.73 | 15.47 | 15.67 | 58,041 | +0.22(+1.42%) |
May 07, 2002 | 15.51 | 15.57 | 15.42 | 15.45 | 48,788 | -0.15(-0.99%) |
May 06, 2002 | 15.75 | 15.78 | 15.60 | 15.61 | 124,158 | -0.08(-0.53%) |
May 03, 2002 | 15.85 | 15.85 | 15.64 | 15.69 | 42,227 | -0.09(-0.57%) |
May 02, 2002 | 15.91 | 15.91 | 15.72 | 15.78 | 19,683 | -0.10(-0.64%) |
May 01, 2002 | 15.64 | 15.92 | 15.52 | 15.88 | 76,210 | +0.15(+0.94%) |
Apr 30, 2002 | 15.54 | 15.75 | 15.48 | 15.73 | 75,369 | +0.33(+2.12%) |
Apr 29, 2002 | 15.69 | 15.69 | 15.41 | 15.41 | 381,727 | -0.23(-1.48%) |
Apr 26, 2002 | 15.77 | 15.84 | 15.10 | 15.64 | 37,516 | -0.26(-1.61%) |
Apr 25, 2002 | 15.76 | 16.00 | 15.76 | 15.89 | 62,247 | -0.11(-0.67%) |
Apr 24, 2002 | 15.87 | 16.15 | 15.87 | 16.00 | 83,445 | +0.04(+0.26%) |
Apr 23, 2002 | 15.93 | 16.19 | 15.93 | 15.96 | 201,883 | +0.08(+0.49%) |
Apr 22, 2002 | 15.94 | 15.96 | 15.87 | 15.88 | 31,796 | -0.24(-1.51%) |
Apr 19, 2002 | 16.14 | 16.14 | 16.02 | 16.13 | 80,248 | -0.14(-0.88%) |
Apr 18, 2002 | 16.32 | 16.32 | 15.99 | 16.27 | 171,937 | -0.04(-0.26%) |
Apr 17, 2002 | 16.35 | 16.41 | 16.26 | 16.31 | 69,817 | +0.08(+0.51%) |
Apr 16, 2002 | 16.02 | 16.26 | 15.98 | 16.23 | 91,183 | +0.39(+2.44%) |
Apr 15, 2002 | 15.97 | 15.97 | 15.82 | 15.84 | 171,264 | -0.25(-1.55%) |
Apr 12, 2002 | 15.99 | 16.09 | 15.84 | 16.09 | 33,478 | +0.11(+0.67%) |
Apr 11, 2002 | 16.31 | 16.31 | 15.96 | 15.98 | 441,787 | -0.49(-2.99%) |
Apr 10, 2002 | 16.16 | 16.48 | 16.16 | 16.48 | 42,227 | +0.34(+2.10%) |
Apr 09, 2002 | 16.58 | 16.58 | 16.14 | 16.14 | 616,921 | -0.35(-2.13%) |
Apr 08, 2002 | 16.58 | 16.58 | 16.36 | 16.49 | 86,641 | -0.12(-0.72%) |
Apr 05, 2002 | 16.79 | 16.79 | 16.52 | 16.61 | 20,861 | -0.09(-0.53%) |
Apr 04, 2002 | 16.64 | 16.76 | 16.59 | 16.70 | 40,376 | +0.02(+0.14%) |
Apr 03, 2002 | 16.61 | 16.70 | 16.52 | 16.67 | 201,883 | +0.00(+0.00%) |
Apr 02, 2002 | 16.44 | 16.67 | 16.44 | 16.67 | 60,228 | +0.10(+0.57%) |