Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.03 | 15.38 | 15.03 | 15.36 | 216,547 | +0.47(+3.19%) |
Jun 27, 2002 | 14.86 | 14.90 | 14.52 | 14.88 | 140,229 | +0.13(+0.85%) |
Jun 26, 2002 | 14.77 | 14.88 | 14.61 | 14.76 | 216,547 | -0.07(-0.50%) |
Jun 25, 2002 | 15.02 | 15.29 | 14.72 | 14.83 | 326,573 | +0.20(+1.37%) |
Jun 21, 2002 | 14.86 | 14.86 | 14.72 | 14.63 | 174,073 | -0.20(-1.35%) |
Jun 20, 2002 | 15.14 | 15.14 | 14.76 | 14.83 | 304,056 | -0.30(-1.96%) |
Jun 19, 2002 | 15.20 | 15.34 | 14.85 | 15.13 | 240,952 | -0.30(-1.92%) |
Jun 18, 2002 | 15.59 | 15.59 | 15.20 | 15.43 | 311,741 | -0.20(-1.28%) |
Jun 17, 2002 | 15.39 | 15.69 | 15.33 | 15.63 | 226,660 | -0.10(-0.61%) |
Jun 14, 2002 | 15.87 | 15.87 | 15.51 | 15.72 | 435,656 | -0.26(-1.62%) |
Jun 12, 2002 | 16.02 | 16.02 | 15.72 | 15.98 | 366,755 | +0.33(+2.13%) |
Jun 11, 2002 | 15.81 | 16.12 | 15.62 | 15.65 | 228,008 | -0.09(-0.57%) |
Jun 10, 2002 | 15.73 | 16.03 | 15.73 | 15.74 | 127,015 | -0.30(-1.90%) |
Jun 07, 2002 | 15.89 | 16.15 | 15.87 | 16.04 | 351,923 | +0.54(+3.49%) |
Jun 06, 2002 | 15.80 | 15.86 | 15.50 | 15.50 | 221,131 | -0.44(-2.79%) |
Jun 05, 2002 | 15.88 | 16.04 | 15.83 | 15.95 | 121,487 | -0.16(-1.01%) |
May 31, 2002 | 16.09 | 16.24 | 15.98 | 16.11 | 227,469 | -0.39(-2.38%) |
May 28, 2002 | 16.64 | 16.64 | 16.41 | 16.50 | 191,467 | -0.38(-2.24%) |
May 27, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.00(+0.00%) |
May 24, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.54(+3.31%) |
May 23, 2002 | 16.24 | 16.38 | 16.18 | 16.34 | 465,994 | -0.44(-2.61%) |
May 22, 2002 | 16.75 | 16.84 | 16.50 | 16.78 | 269,403 | -0.13(-0.79%) |
May 21, 2002 | 16.99 | 17.04 | 16.91 | 16.91 | 380,103 | -0.26(-1.51%) |
May 20, 2002 | 17.05 | 17.21 | 16.95 | 17.17 | 426,757 | -0.26(-1.49%) |
May 17, 2002 | 17.24 | 17.49 | 17.21 | 17.43 | 496,198 | +0.34(+2.00%) |
May 16, 2002 | 17.16 | 17.26 | 17.07 | 17.09 | 167,871 | +0.01(+0.09%) |
May 15, 2002 | 16.76 | 17.09 | 16.76 | 17.07 | 339,518 | +0.14(+0.83%) |
May 14, 2002 | 16.82 | 16.95 | 16.80 | 16.93 | 251,469 | -0.05(-0.31%) |
May 13, 2002 | 16.81 | 17.01 | 16.69 | 16.98 | 275,875 | +0.15(+0.88%) |
May 10, 2002 | 16.91 | 16.98 | 16.79 | 16.84 | 163,826 | -0.06(-0.35%) |
May 09, 2002 | 16.98 | 16.99 | 16.86 | 16.89 | 266,571 | -0.54(-3.11%) |
May 08, 2002 | 17.21 | 17.69 | 17.21 | 17.44 | 293,269 | +0.32(+1.86%) |
May 07, 2002 | 17.02 | 17.12 | 16.98 | 17.12 | 158,297 | +0.10(+0.57%) |
May 06, 2002 | 17.24 | 17.35 | 16.98 | 17.02 | 258,885 | -0.26(-1.50%) |
May 03, 2002 | 17.27 | 17.28 | 17.14 | 17.28 | 177,714 | +0.12(+0.69%) |
May 02, 2002 | 17.06 | 17.17 | 17.00 | 17.16 | 426,892 | -0.38(-2.16%) |
May 01, 2002 | 17.21 | 17.55 | 17.21 | 17.54 | 555,795 | +0.71(+4.23%) |
Apr 30, 2002 | 16.69 | 16.99 | 16.69 | 16.83 | 393,452 | +0.22(+1.29%) |
Apr 29, 2002 | 16.66 | 16.74 | 16.54 | 16.61 | 335,338 | -0.04(-0.27%) |
Apr 26, 2002 | 16.56 | 16.72 | 16.36 | 16.66 | 529,502 | +0.30(+1.81%) |
Apr 25, 2002 | 16.43 | 16.51 | 16.25 | 16.36 | 190,389 | +0.05(+0.32%) |
Apr 24, 2002 | 16.09 | 16.35 | 16.09 | 16.31 | 448,196 | +0.21(+1.34%) |
Apr 23, 2002 | 15.97 | 16.21 | 15.97 | 16.09 | 171,916 | +0.11(+0.70%) |
Apr 22, 2002 | 16.15 | 16.15 | 15.87 | 15.98 | 124,319 | +0.11(+0.70%) |
Apr 19, 2002 | 15.86 | 15.90 | 15.77 | 15.87 | 143,061 | +0.01(+0.05%) |
Apr 18, 2002 | 15.80 | 15.96 | 15.77 | 15.86 | 162,343 | +0.10(+0.66%) |
Apr 17, 2002 | 15.87 | 15.87 | 15.69 | 15.76 | 286,797 | +0.15(+0.95%) |
Apr 16, 2002 | 15.43 | 15.76 | 15.43 | 15.61 | 183,782 | +0.37(+2.43%) |
Apr 15, 2002 | 15.25 | 15.35 | 15.17 | 15.24 | 68,766 | +0.19(+1.28%) |
Apr 12, 2002 | 15.06 | 15.12 | 14.89 | 15.05 | 53,799 | +0.14(+0.95%) |
Apr 11, 2002 | 15.09 | 15.09 | 14.83 | 14.91 | 209,131 | -0.42(-2.71%) |
Apr 10, 2002 | 15.26 | 15.34 | 15.21 | 15.32 | 150,072 | +0.24(+1.62%) |
Apr 09, 2002 | 15.06 | 15.09 | 14.91 | 15.08 | 239,469 | -0.21(-1.36%) |
Apr 08, 2002 | 15.06 | 15.33 | 15.06 | 15.29 | 65,800 | -0.16(-1.01%) |
Apr 05, 2002 | 15.25 | 15.45 | 15.21 | 15.44 | 45,305 | +0.30(+1.96%) |
Apr 04, 2002 | 15.28 | 15.28 | 15.03 | 15.14 | 68,766 | -0.13(-0.87%) |
Apr 03, 2002 | 15.17 | 15.46 | 15.02 | 15.28 | 95,464 | +0.07(+0.49%) |
Apr 02, 2002 | 15.20 | 15.31 | 15.17 | 15.20 | 137,263 | -0.16(-1.06%) |