Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.09 | 13.25 | 12.55 | 12.68 | 2,360,151 | -0.36(-2.79%) |
Jun 27, 2002 | 12.94 | 13.09 | 12.59 | 13.05 | 893,564 | +0.10(+0.80%) |
Jun 26, 2002 | 12.33 | 12.98 | 12.29 | 12.95 | 1,165,810 | +0.36(+2.84%) |
Jun 25, 2002 | 12.94 | 13.15 | 12.42 | 12.59 | 1,315,546 | -0.70(-5.25%) |
Jun 21, 2002 | 13.42 | 13.42 | 13.23 | 13.29 | 1,478,894 | +0.04(+0.30%) |
Jun 20, 2002 | 13.46 | 13.50 | 13.20 | 13.25 | 973,373 | -0.21(-1.54%) |
Jun 19, 2002 | 13.53 | 13.65 | 13.39 | 13.45 | 881,443 | -0.07(-0.53%) |
Jun 18, 2002 | 13.47 | 13.76 | 13.33 | 13.53 | 1,010,481 | +0.06(+0.43%) |
Jun 17, 2002 | 13.14 | 13.52 | 13.09 | 13.47 | 757,627 | +0.33(+2.50%) |
Jun 14, 2002 | 13.16 | 13.23 | 12.86 | 13.14 | 666,630 | -0.31(-2.34%) |
Jun 12, 2002 | 13.51 | 13.69 | 13.25 | 13.45 | 882,189 | -0.08(-0.61%) |
Jun 11, 2002 | 13.87 | 14.11 | 13.54 | 13.54 | 658,052 | -0.31(-2.27%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.83 | 13.85 | 409,301 | +0.00(+0.00%) |
Jun 07, 2002 | 13.24 | 14.00 | 13.23 | 13.85 | 854,405 | +0.31(+2.27%) |
Jun 06, 2002 | 13.76 | 13.80 | 13.51 | 13.54 | 425,524 | -0.22(-1.61%) |
Jun 05, 2002 | 13.44 | 13.80 | 13.44 | 13.76 | 443,612 | +0.12(+0.86%) |
May 31, 2002 | 13.59 | 13.80 | 13.49 | 13.65 | 806,296 | -0.30(-2.15%) |
May 28, 2002 | 14.25 | 14.32 | 13.84 | 13.95 | 705,229 | -0.27(-1.91%) |
May 27, 2002 | 14.30 | 14.48 | 14.21 | 14.22 | 325,949 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.48 | 14.21 | 14.22 | 322,779 | -0.14(-0.95%) |
May 23, 2002 | 14.21 | 14.38 | 14.21 | 14.35 | 319,236 | +0.15(+1.08%) |
May 22, 2002 | 14.34 | 14.38 | 13.99 | 14.20 | 632,692 | -0.10(-0.70%) |
May 21, 2002 | 14.30 | 14.38 | 14.23 | 14.30 | 696,838 | +0.01(+0.10%) |
May 20, 2002 | 14.48 | 14.52 | 14.25 | 14.29 | 787,649 | -0.28(-1.91%) |
May 17, 2002 | 14.76 | 14.89 | 14.38 | 14.57 | 890,021 | -0.15(-1.00%) |
May 16, 2002 | 14.91 | 14.95 | 14.57 | 14.71 | 608,265 | -0.20(-1.32%) |
May 15, 2002 | 14.96 | 15.03 | 14.77 | 14.91 | 613,486 | -0.04(-0.24%) |
May 14, 2002 | 14.93 | 15.03 | 14.83 | 14.94 | 775,528 | +0.04(+0.29%) |
May 13, 2002 | 14.78 | 15.06 | 14.75 | 14.90 | 750,541 | +0.18(+1.21%) |
May 10, 2002 | 14.74 | 14.87 | 14.62 | 14.72 | 366,227 | +0.05(+0.36%) |
May 09, 2002 | 14.84 | 14.92 | 14.63 | 14.67 | 615,724 | -0.17(-1.15%) |
May 08, 2002 | 15.07 | 15.11 | 14.37 | 14.84 | 895,242 | -0.06(-0.38%) |
May 07, 2002 | 15.26 | 15.37 | 14.85 | 14.90 | 1,111,920 | -0.26(-1.72%) |
May 06, 2002 | 15.25 | 15.57 | 15.13 | 15.16 | 1,055,979 | -0.01(-0.07%) |
May 03, 2002 | 15.23 | 15.37 | 15.17 | 15.17 | 976,543 | +0.01(+0.07%) |
May 02, 2002 | 14.94 | 15.19 | 14.83 | 15.16 | 1,062,692 | +0.35(+2.37%) |
May 01, 2002 | 14.84 | 14.99 | 14.68 | 14.81 | 1,015,329 | -0.08(-0.50%) |
Apr 30, 2002 | 14.65 | 14.94 | 14.63 | 14.88 | 1,008,057 | +0.15(+0.99%) |
Apr 29, 2002 | 14.59 | 14.97 | 14.57 | 14.74 | 765,273 | +0.18(+1.23%) |
Apr 26, 2002 | 15.16 | 15.37 | 14.48 | 14.56 | 1,682,519 | -0.40(-2.68%) |
Apr 25, 2002 | 14.49 | 15.04 | 14.25 | 14.96 | 2,808,052 | +0.47(+3.23%) |
Apr 24, 2002 | 14.32 | 14.59 | 14.19 | 14.49 | 8,419,496 | +0.21(+1.45%) |
Apr 23, 2002 | 14.44 | 14.46 | 13.64 | 14.28 | 5,250,624 | -0.06(-0.45%) |
Apr 22, 2002 | 14.39 | 14.78 | 14.32 | 14.35 | 935,333 | -0.01(-0.05%) |
Apr 19, 2002 | 14.57 | 14.62 | 14.21 | 14.35 | 797,345 | -0.16(-1.11%) |
Apr 18, 2002 | 14.15 | 14.57 | 14.11 | 14.52 | 847,133 | +0.44(+3.10%) |
Apr 17, 2002 | 14.44 | 14.57 | 14.01 | 14.08 | 598,009 | -0.29(-1.99%) |
Apr 16, 2002 | 14.23 | 14.65 | 14.21 | 14.37 | 735,064 | +0.14(+0.98%) |
Apr 15, 2002 | 14.43 | 14.59 | 14.21 | 14.23 | 492,840 | -0.07(-0.48%) |
Apr 12, 2002 | 14.30 | 14.53 | 14.17 | 14.29 | 945,216 | +0.02(+0.12%) |
Apr 11, 2002 | 14.27 | 14.52 | 14.22 | 14.28 | 1,752,072 | +0.03(+0.20%) |
Apr 10, 2002 | 14.03 | 14.37 | 14.00 | 14.25 | 1,237,974 | +0.29(+2.05%) |
Apr 09, 2002 | 13.73 | 14.12 | 13.57 | 13.96 | 1,751,699 | +0.34(+2.49%) |
Apr 08, 2002 | 13.05 | 13.69 | 12.90 | 13.62 | 867,458 | +0.49(+3.70%) |
Apr 05, 2002 | 12.90 | 13.16 | 12.86 | 13.14 | 418,252 | +0.27(+2.11%) |
Apr 04, 2002 | 12.60 | 12.92 | 12.57 | 12.86 | 505,147 | +0.16(+1.24%) |
Apr 03, 2002 | 13.01 | 13.08 | 12.39 | 12.71 | 598,941 | -0.30(-2.31%) |
Apr 02, 2002 | 13.05 | 13.06 | 12.91 | 13.01 | 447,341 | +0.03(+0.22%) |