Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.65 | 15.18 | 14.40 | 14.50 | 2,307,300 | -0.25(-1.69%) |
Jun 27, 2002 | 14.37 | 15.00 | 14.33 | 14.75 | 1,590,800 | +0.48(+3.36%) |
Jun 26, 2002 | 13.50 | 14.56 | 13.50 | 14.27 | 2,054,900 | -0.09(-0.63%) |
Jun 25, 2002 | 15.08 | 15.21 | 14.36 | 14.36 | 1,145,200 | -0.89(-5.84%) |
Jun 21, 2002 | 15.10 | 15.50 | 14.85 | 15.25 | 740,100 | +0.08(+0.53%) |
Jun 20, 2002 | 16.16 | 16.16 | 15.09 | 15.17 | 1,179,900 | -0.99(-6.13%) |
Jun 19, 2002 | 15.80 | 16.65 | 15.80 | 16.16 | 1,555,800 | +0.46(+2.93%) |
Jun 18, 2002 | 15.60 | 16.04 | 15.52 | 15.70 | 180,000 | +0.01(+0.06%) |
Jun 17, 2002 | 14.66 | 15.79 | 14.65 | 15.69 | 1,688,200 | +0.83(+5.59%) |
Jun 14, 2002 | 14.85 | 14.90 | 14.15 | 14.86 | 2,556,300 | -0.47(-3.07%) |
Jun 12, 2002 | 15.65 | 15.66 | 15.08 | 15.33 | 1,788,100 | -0.42(-2.67%) |
Jun 11, 2002 | 15.75 | 16.21 | 15.64 | 15.75 | 1,400,500 | +0.07(+0.45%) |
Jun 10, 2002 | 15.76 | 15.86 | 15.60 | 15.68 | 1,242,100 | -0.17(-1.07%) |
Jun 07, 2002 | 15.95 | 15.95 | 15.20 | 15.85 | 1,218,800 | -0.09(-0.56%) |
Jun 06, 2002 | 16.09 | 16.23 | 15.65 | 15.94 | 1,370,700 | -0.11(-0.69%) |
Jun 05, 2002 | 15.75 | 16.40 | 15.66 | 16.05 | 2,348,300 | -1.18(-6.85%) |
May 31, 2002 | 16.67 | 17.54 | 16.67 | 17.23 | 1,170,900 | -0.22(-1.26%) |
May 28, 2002 | 17.85 | 17.95 | 17.40 | 17.45 | 906,500 | -0.39(-2.19%) |
May 27, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.00(+0.00%) |
May 24, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.04(+0.22%) |
May 23, 2002 | 17.90 | 18.10 | 17.75 | 17.80 | 900,200 | -0.06(-0.34%) |
May 22, 2002 | 17.40 | 18.01 | 17.10 | 17.86 | 1,713,400 | +0.13(+0.73%) |
May 21, 2002 | 18.60 | 18.67 | 17.55 | 17.73 | 4,278,500 | -0.72(-3.90%) |
May 20, 2002 | 18.50 | 18.73 | 18.37 | 18.45 | 2,382,800 | +0.04(+0.22%) |
May 17, 2002 | 18.52 | 18.71 | 18.39 | 18.41 | 1,430,700 | -0.01(-0.05%) |
May 16, 2002 | 18.37 | 18.71 | 18.37 | 18.42 | 1,546,300 | -0.01(-0.05%) |
May 15, 2002 | 18.00 | 18.65 | 18.00 | 18.43 | 1,767,500 | +0.34(+1.88%) |
May 14, 2002 | 18.07 | 18.19 | 17.88 | 18.09 | 2,049,600 | -0.01(-0.06%) |
May 13, 2002 | 18.10 | 18.15 | 17.86 | 18.10 | 1,551,400 | -0.13(-0.71%) |
May 10, 2002 | 18.27 | 18.48 | 18.06 | 18.23 | 2,164,600 | -0.04(-0.22%) |
May 09, 2002 | 17.74 | 18.40 | 17.70 | 18.27 | 2,374,700 | +0.58(+3.28%) |
May 08, 2002 | 17.30 | 17.70 | 17.30 | 17.69 | 2,443,700 | +0.58(+3.39%) |
May 07, 2002 | 16.90 | 17.40 | 16.90 | 17.11 | 1,397,000 | +0.16(+0.94%) |
May 06, 2002 | 16.90 | 17.50 | 16.86 | 16.95 | 2,958,800 | +0.07(+0.41%) |
May 03, 2002 | 16.25 | 17.15 | 16.20 | 16.88 | 2,641,700 | +0.83(+5.17%) |
May 02, 2002 | 15.80 | 16.46 | 15.75 | 16.05 | 1,577,400 | +0.15(+0.94%) |
May 01, 2002 | 16.03 | 16.25 | 15.65 | 15.90 | 2,441,800 | -0.10(-0.62%) |
Apr 30, 2002 | 15.53 | 16.00 | 15.53 | 16.00 | 1,410,900 | +0.47(+3.03%) |
Apr 29, 2002 | 15.45 | 15.87 | 15.30 | 15.53 | 1,260,800 | +0.13(+0.84%) |
Apr 26, 2002 | 15.25 | 16.00 | 15.25 | 15.40 | 1,835,700 | +0.20(+1.32%) |
Apr 25, 2002 | 15.26 | 15.29 | 14.80 | 15.20 | 2,466,800 | -0.33(-2.12%) |
Apr 24, 2002 | 14.80 | 15.80 | 14.75 | 15.53 | 4,056,800 | +0.72(+4.86%) |
Apr 23, 2002 | 14.60 | 14.98 | 14.60 | 14.81 | 2,616,600 | +0.76(+5.41%) |
Apr 22, 2002 | 14.30 | 14.39 | 13.95 | 14.05 | 874,300 | -0.15(-1.06%) |
Apr 19, 2002 | 14.45 | 14.49 | 14.19 | 14.20 | 799,100 | -0.10(-0.70%) |
Apr 18, 2002 | 14.51 | 14.74 | 14.27 | 14.30 | 888,700 | -0.21(-1.45%) |
Apr 17, 2002 | 14.69 | 14.90 | 14.49 | 14.51 | 584,300 | -0.08(-0.55%) |
Apr 16, 2002 | 14.37 | 14.74 | 14.29 | 14.59 | 796,000 | +0.32(+2.24%) |
Apr 15, 2002 | 14.58 | 14.62 | 14.18 | 14.27 | 651,700 | -0.23(-1.59%) |
Apr 12, 2002 | 14.70 | 14.71 | 14.32 | 14.50 | 604,000 | -0.17(-1.16%) |
Apr 11, 2002 | 15.00 | 15.00 | 14.56 | 14.67 | 595,300 | -0.35(-2.33%) |
Apr 10, 2002 | 14.90 | 15.09 | 14.88 | 15.02 | 895,800 | +0.06(+0.40%) |
Apr 09, 2002 | 15.09 | 15.15 | 14.96 | 14.96 | 1,839,800 | -0.13(-0.86%) |
Apr 08, 2002 | 14.76 | 15.17 | 14.64 | 15.09 | 807,600 | +0.23(+1.55%) |
Apr 05, 2002 | 14.80 | 15.17 | 14.50 | 14.86 | 2,303,500 | -0.04(-0.27%) |
Apr 04, 2002 | 14.06 | 14.90 | 13.92 | 14.90 | 2,262,500 | +0.93(+6.66%) |
Apr 03, 2002 | 14.20 | 14.20 | 13.94 | 13.97 | 745,500 | -0.01(-0.07%) |
Apr 02, 2002 | 13.78 | 14.24 | 13.78 | 13.98 | 3,057,300 | +0.10(+0.72%) |