Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.42 | 13.50 | 12.16 | 12.95 | 210,300 | -0.47(-3.50%) |
Jun 27, 2002 | 13.15 | 13.62 | 13.07 | 13.42 | 66,800 | +0.27(+2.05%) |
Jun 26, 2002 | 13.54 | 13.54 | 12.94 | 13.15 | 42,700 | -0.38(-2.81%) |
Jun 25, 2002 | 13.60 | 13.76 | 13.53 | 13.53 | 25,600 | -0.33(-2.38%) |
Jun 21, 2002 | 13.85 | 13.86 | 13.84 | 13.86 | 37,100 | +0.02(+0.14%) |
Jun 20, 2002 | 13.70 | 13.85 | 13.66 | 13.84 | 22,600 | +0.15(+1.10%) |
Jun 19, 2002 | 13.20 | 13.72 | 13.20 | 13.69 | 39,700 | +0.57(+4.34%) |
Jun 18, 2002 | 13.14 | 13.35 | 13.10 | 13.12 | 12,200 | +0.08(+0.61%) |
Jun 17, 2002 | 12.92 | 13.30 | 12.92 | 13.04 | 20,900 | +0.14(+1.09%) |
Jun 14, 2002 | 12.35 | 12.92 | 12.35 | 12.90 | 86,100 | +0.73(+6.00%) |
Jun 12, 2002 | 12.50 | 12.50 | 12.08 | 12.17 | 710,000 | -0.25(-2.01%) |
Jun 11, 2002 | 11.80 | 12.50 | 11.80 | 12.42 | 149,800 | +0.67(+5.70%) |
Jun 10, 2002 | 11.40 | 11.85 | 11.40 | 11.75 | 13,500 | +0.35(+3.07%) |
Jun 07, 2002 | 11.10 | 11.45 | 11.10 | 11.40 | 30,200 | +0.25(+2.24%) |
Jun 06, 2002 | 11.00 | 11.15 | 10.95 | 11.15 | 21,900 | +0.14(+1.27%) |
Jun 05, 2002 | 11.48 | 11.48 | 10.85 | 11.01 | 40,100 | -1.04(-8.63%) |
May 31, 2002 | 12.35 | 12.50 | 12.00 | 12.05 | 21,300 | -1.50(-11.07%) |
May 28, 2002 | 13.75 | 13.75 | 13.20 | 13.55 | 28,600 | -0.26(-1.88%) |
May 27, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 24, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 23, 2002 | 13.87 | 13.88 | 13.80 | 13.81 | 32,300 | -0.01(-0.07%) |
May 22, 2002 | 14.00 | 14.00 | 13.80 | 13.82 | 17,400 | -0.14(-1.00%) |
May 21, 2002 | 13.95 | 14.05 | 13.85 | 13.96 | 16,100 | +0.15(+1.09%) |
May 20, 2002 | 13.85 | 13.85 | 13.75 | 13.81 | 11,800 | +0.01(+0.07%) |
May 17, 2002 | 14.05 | 14.05 | 13.80 | 13.80 | 10,900 | -0.21(-1.50%) |
May 16, 2002 | 13.75 | 14.10 | 13.70 | 14.01 | 45,100 | +0.21(+1.52%) |
May 15, 2002 | 14.00 | 14.00 | 13.80 | 13.80 | 12,100 | -0.14(-1.00%) |
May 14, 2002 | 13.48 | 14.00 | 13.48 | 13.94 | 17,300 | +0.49(+3.64%) |
May 13, 2002 | 13.56 | 13.70 | 13.45 | 13.45 | 52,400 | -0.14(-1.03%) |
May 10, 2002 | 13.75 | 13.75 | 13.35 | 13.59 | 58,500 | -0.11(-0.80%) |
May 09, 2002 | 14.00 | 14.00 | 13.70 | 13.70 | 26,400 | -0.35(-2.49%) |
May 08, 2002 | 14.35 | 14.35 | 14.05 | 14.05 | 87,500 | -0.25(-1.75%) |
May 07, 2002 | 14.40 | 14.40 | 14.29 | 14.30 | 13,600 | -0.10(-0.69%) |
May 06, 2002 | 14.45 | 14.45 | 14.30 | 14.40 | 54,100 | -0.05(-0.35%) |
May 03, 2002 | 14.09 | 14.45 | 13.98 | 14.45 | 130,400 | +0.43(+3.07%) |
May 02, 2002 | 14.01 | 14.15 | 13.98 | 14.02 | 89,800 | -0.05(-0.36%) |
May 01, 2002 | 14.09 | 14.15 | 14.02 | 14.07 | 52,100 | -0.01(-0.07%) |
Apr 30, 2002 | 14.00 | 14.10 | 13.95 | 14.08 | 101,400 | +0.05(+0.36%) |
Apr 29, 2002 | 14.10 | 14.13 | 13.95 | 14.03 | 89,800 | -0.07(-0.50%) |
Apr 26, 2002 | 14.20 | 14.20 | 14.05 | 14.10 | 162,100 | -0.04(-0.28%) |
Apr 25, 2002 | 14.40 | 14.48 | 14.13 | 14.14 | 102,800 | -0.16(-1.12%) |
Apr 24, 2002 | 13.58 | 14.65 | 13.50 | 14.30 | 224,900 | +0.82(+6.08%) |
Apr 23, 2002 | 13.89 | 13.90 | 12.75 | 13.48 | 196,800 | -0.42(-3.02%) |
Apr 22, 2002 | 14.54 | 14.55 | 13.75 | 13.90 | 61,500 | -0.65(-4.47%) |
Apr 19, 2002 | 14.75 | 14.75 | 14.50 | 14.55 | 63,900 | -0.15(-1.02%) |
Apr 18, 2002 | 14.60 | 14.74 | 14.55 | 14.70 | 53,700 | +0.00(+0.00%) |
Apr 17, 2002 | 14.67 | 14.70 | 14.46 | 14.70 | 91,300 | +0.00(+0.00%) |
Apr 16, 2002 | 14.60 | 14.80 | 14.60 | 14.70 | 106,000 | +0.00(+0.00%) |
Apr 15, 2002 | 14.95 | 14.98 | 14.70 | 14.70 | 69,600 | -0.25(-1.67%) |
Apr 12, 2002 | 15.00 | 15.40 | 14.70 | 14.95 | 270,000 | -0.10(-0.66%) |
Apr 11, 2002 | 13.80 | 15.20 | 13.50 | 15.05 | 995,000 | +1.05(+7.50%) |
Apr 10, 2002 | 14.00 | 15.30 | 13.70 | 14.00 | 490,800 | +0.80(+6.06%) |
Apr 09, 2002 | 12.35 | 13.77 | 12.35 | 13.20 | 431,600 | +0.90(+7.32%) |
Apr 08, 2002 | 12.35 | 12.35 | 11.95 | 12.30 | 12,500 | -0.05(-0.40%) |
Apr 05, 2002 | 12.40 | 12.40 | 12.25 | 12.35 | 54,200 | -0.04(-0.32%) |
Apr 04, 2002 | 12.15 | 12.40 | 12.11 | 12.39 | 40,000 | +0.31(+2.57%) |
Apr 03, 2002 | 12.05 | 12.20 | 12.05 | 12.08 | 6,500 | +0.05(+0.42%) |
Apr 02, 2002 | 11.90 | 12.20 | 11.90 | 12.03 | 61,000 | +0.03(+0.25%) |