Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.36 | 13.70 | 13.03 | 13.03 | 976,152 | -0.30(-2.26%) |
Jun 27, 2002 | 13.43 | 13.44 | 12.96 | 13.33 | 873,463 | +0.17(+1.27%) |
Jun 26, 2002 | 12.93 | 13.53 | 12.93 | 13.16 | 1,117,463 | -0.17(-1.30%) |
Jun 25, 2002 | 13.69 | 14.12 | 13.09 | 13.33 | 636,647 | -0.94(-6.55%) |
Jun 21, 2002 | 14.16 | 14.36 | 14.04 | 14.27 | 643,383 | -0.05(-0.37%) |
Jun 20, 2002 | 14.36 | 14.46 | 14.16 | 14.32 | 1,728,663 | -0.21(-1.43%) |
Jun 19, 2002 | 14.66 | 14.73 | 14.36 | 14.53 | 499,677 | -0.18(-1.23%) |
Jun 18, 2002 | 14.23 | 15.00 | 14.23 | 14.71 | 694,728 | +0.48(+3.38%) |
Jun 17, 2002 | 14.03 | 14.32 | 14.02 | 14.23 | 800,562 | +0.53(+3.85%) |
Jun 14, 2002 | 14.06 | 14.06 | 13.69 | 13.70 | 1,003,696 | -0.95(-6.48%) |
Jun 12, 2002 | 14.86 | 14.86 | 14.34 | 14.65 | 729,607 | -0.21(-1.39%) |
Jun 11, 2002 | 15.00 | 15.03 | 14.83 | 14.86 | 832,746 | -0.11(-0.71%) |
Jun 10, 2002 | 14.94 | 15.18 | 14.80 | 14.96 | 881,845 | +0.25(+1.73%) |
Jun 07, 2002 | 14.68 | 14.90 | 14.50 | 14.71 | 721,972 | -0.11(-0.72%) |
Jun 06, 2002 | 14.86 | 15.08 | 14.80 | 14.82 | 1,432,419 | -0.23(-1.55%) |
Jun 05, 2002 | 14.63 | 15.05 | 14.55 | 15.05 | 633,953 | +0.01(+0.09%) |
May 31, 2002 | 15.06 | 15.36 | 14.90 | 15.04 | 942,471 | -0.27(-1.79%) |
May 28, 2002 | 15.43 | 15.52 | 15.13 | 15.31 | 443,991 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | -0.19(-1.25%) |
May 23, 2002 | 15.61 | 15.61 | 15.25 | 15.46 | 667,035 | -0.03(-0.22%) |
May 22, 2002 | 15.70 | 15.71 | 14.92 | 15.50 | 2,485,964 | -0.30(-1.90%) |
May 21, 2002 | 16.03 | 16.05 | 15.80 | 15.80 | 1,882,249 | -0.29(-1.83%) |
May 20, 2002 | 15.97 | 16.23 | 15.80 | 16.09 | 652,964 | +0.08(+0.50%) |
May 17, 2002 | 15.89 | 16.17 | 15.54 | 16.01 | 520,485 | +0.19(+1.22%) |
May 16, 2002 | 15.65 | 15.85 | 15.65 | 15.82 | 340,702 | +0.24(+1.54%) |
May 15, 2002 | 15.75 | 15.80 | 15.57 | 15.58 | 467,493 | -0.19(-1.19%) |
May 14, 2002 | 15.51 | 15.90 | 15.51 | 15.77 | 1,161,473 | +0.45(+2.92%) |
May 13, 2002 | 15.55 | 15.61 | 15.28 | 15.32 | 971,961 | -0.25(-1.59%) |
May 10, 2002 | 15.79 | 15.79 | 15.53 | 15.57 | 482,462 | -0.10(-0.64%) |
May 09, 2002 | 15.61 | 15.83 | 15.58 | 15.67 | 898,761 | -0.11(-0.68%) |
May 08, 2002 | 15.54 | 15.80 | 15.51 | 15.77 | 1,359,069 | +0.55(+3.60%) |
May 07, 2002 | 15.51 | 15.51 | 15.16 | 15.22 | 965,824 | -0.11(-0.74%) |
May 06, 2002 | 15.55 | 15.63 | 15.30 | 15.34 | 1,106,087 | -0.20(-1.29%) |
May 03, 2002 | 15.87 | 15.90 | 15.51 | 15.54 | 1,380,475 | -0.36(-2.27%) |
May 02, 2002 | 16.15 | 16.20 | 15.87 | 15.90 | 760,893 | -0.22(-1.37%) |
May 01, 2002 | 15.82 | 16.29 | 15.55 | 16.12 | 1,753,812 | +0.36(+2.29%) |
Apr 30, 2002 | 15.43 | 15.83 | 15.32 | 15.76 | 944,866 | +0.31(+2.03%) |
Apr 29, 2002 | 15.30 | 15.49 | 15.30 | 15.44 | 656,856 | +0.15(+0.96%) |
Apr 26, 2002 | 15.35 | 15.46 | 15.24 | 15.30 | 958,788 | +0.10(+0.66%) |
Apr 25, 2002 | 15.20 | 15.26 | 14.96 | 15.20 | 1,802,462 | +0.00(+0.00%) |
Apr 24, 2002 | 15.10 | 15.44 | 14.96 | 15.20 | 2,165,619 | +0.49(+3.32%) |
Apr 23, 2002 | 14.70 | 14.80 | 14.60 | 14.71 | 485,007 | -0.03(-0.18%) |
Apr 22, 2002 | 14.80 | 14.93 | 14.54 | 14.74 | 511,054 | -0.23(-1.52%) |
Apr 19, 2002 | 14.97 | 15.16 | 14.86 | 14.96 | 880,049 | +0.17(+1.13%) |
Apr 18, 2002 | 14.87 | 15.00 | 13.96 | 14.80 | 359,265 | -0.15(-0.98%) |
Apr 17, 2002 | 14.96 | 15.03 | 14.81 | 14.94 | 704,009 | -0.01(-0.04%) |
Apr 16, 2002 | 14.60 | 14.98 | 14.60 | 14.95 | 656,107 | +0.45(+3.13%) |
Apr 15, 2002 | 14.76 | 14.83 | 14.50 | 14.50 | 425,130 | -0.22(-1.50%) |
Apr 12, 2002 | 14.93 | 15.02 | 14.61 | 14.72 | 599,074 | -0.20(-1.34%) |
Apr 11, 2002 | 14.91 | 15.20 | 14.80 | 14.92 | 779,305 | -0.12(-0.80%) |
Apr 10, 2002 | 14.91 | 15.08 | 14.63 | 15.04 | 2,392,106 | +0.57(+3.97%) |
Apr 09, 2002 | 14.26 | 14.60 | 14.25 | 14.46 | 733,200 | +0.53(+3.84%) |
Apr 08, 2002 | 14.02 | 14.02 | 13.76 | 13.93 | 949,357 | -0.10(-0.71%) |
Apr 05, 2002 | 14.30 | 14.41 | 14.00 | 14.03 | 1,005,343 | -0.17(-1.18%) |
Apr 04, 2002 | 14.03 | 14.36 | 13.96 | 14.20 | 1,029,893 | -0.05(-0.38%) |
Apr 03, 2002 | 14.44 | 14.50 | 14.20 | 14.25 | 740,834 | -0.19(-1.30%) |
Apr 02, 2002 | 14.46 | 14.53 | 14.20 | 14.44 | 815,232 | -0.26(-1.77%) |