Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.63 | 14.21 | 13.04 | 13.06 | 114,483 | -0.64(-4.67%) |
Jun 27, 2002 | 14.16 | 14.22 | 13.69 | 13.70 | 22,856 | -0.13(-0.93%) |
Jun 26, 2002 | 14.02 | 14.02 | 13.60 | 13.83 | 8,939 | -0.25(-1.81%) |
Jun 25, 2002 | 14.16 | 14.17 | 13.98 | 14.09 | 3,860 | -0.14(-0.98%) |
Jun 21, 2002 | 14.16 | 14.22 | 14.13 | 14.22 | 208,752 | +0.05(+0.35%) |
Jun 20, 2002 | 14.13 | 14.25 | 13.79 | 14.18 | 2,336 | -0.05(-0.35%) |
Jun 19, 2002 | 14.27 | 14.27 | 13.93 | 14.22 | 8,126 | -0.05(-0.35%) |
Jun 18, 2002 | 14.32 | 14.32 | 14.27 | 14.27 | 507 | -0.05(-0.34%) |
Jun 17, 2002 | 14.47 | 14.47 | 14.27 | 14.32 | 4,368 | -0.15(-1.02%) |
Jun 14, 2002 | 14.47 | 14.47 | 14.47 | 14.47 | 11,885 | +0.00(+0.00%) |
Jun 12, 2002 | 14.47 | 14.47 | 14.32 | 14.47 | 1,726 | +0.00(+0.00%) |
Jun 11, 2002 | 14.40 | 14.47 | 13.99 | 14.47 | 7,923 | +0.07(+0.48%) |
Jun 10, 2002 | 14.27 | 14.44 | 14.27 | 14.40 | 507 | +0.13(+0.90%) |
Jun 07, 2002 | 13.68 | 14.27 | 13.68 | 14.27 | 1,218 | +0.49(+3.57%) |
Jun 06, 2002 | 14.48 | 14.56 | 13.78 | 13.78 | 10,361 | -0.98(-6.67%) |
Jun 05, 2002 | 14.87 | 14.87 | 14.47 | 14.77 | 1,523 | -0.15(-0.99%) |
May 31, 2002 | 14.57 | 15.01 | 14.57 | 14.91 | 72,326 | +0.30(+2.02%) |
May 28, 2002 | 13.98 | 14.62 | 13.98 | 14.62 | 1,218 | +0.34(+2.41%) |
May 27, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.00(+0.00%) |
May 24, 2002 | 13.98 | 14.47 | 13.98 | 14.27 | 914 | +0.34(+2.47%) |
May 23, 2002 | 14.56 | 14.56 | 14.56 | 13.93 | 1,015 | -0.25(-1.74%) |
May 22, 2002 | 14.18 | 14.18 | 14.18 | 14.18 | 507 | -0.30(-2.04%) |
May 21, 2002 | 14.18 | 14.47 | 14.18 | 14.47 | 406 | +0.20(+1.38%) |
May 20, 2002 | 14.41 | 14.77 | 14.27 | 14.27 | 2,844 | -0.49(-3.33%) |
May 17, 2002 | 14.52 | 14.77 | 14.52 | 14.77 | 2,945 | +0.00(+0.00%) |
May 16, 2002 | 13.99 | 14.77 | 13.99 | 14.77 | 15,339 | +0.84(+6.01%) |
May 15, 2002 | 13.49 | 14.25 | 13.49 | 13.93 | 26,106 | +0.16(+1.14%) |
May 14, 2002 | 13.78 | 13.78 | 13.44 | 13.77 | 11,783 | -0.01(-0.07%) |
May 13, 2002 | 13.50 | 14.18 | 13.00 | 13.78 | 10,869 | +0.00(+0.00%) |
May 10, 2002 | 13.62 | 13.78 | 13.50 | 13.78 | 7,720 | +0.25(+1.82%) |
May 09, 2002 | 13.29 | 13.72 | 13.29 | 13.54 | 6,501 | +0.41(+3.15%) |
May 08, 2002 | 12.50 | 13.59 | 12.15 | 13.12 | 16,456 | +0.32(+2.54%) |
May 07, 2002 | 12.60 | 12.80 | 12.50 | 12.80 | 4,164 | +0.24(+1.88%) |
May 06, 2002 | 12.60 | 12.80 | 12.56 | 12.56 | 2,133 | -0.24(-1.85%) |
May 03, 2002 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
May 02, 2002 | 12.27 | 12.80 | 12.27 | 12.80 | 8,532 | +0.00(+0.00%) |
May 01, 2002 | 12.60 | 12.80 | 12.31 | 12.80 | 19,097 | +0.00(+0.00%) |
Apr 30, 2002 | 12.16 | 12.80 | 12.16 | 12.80 | 12,901 | +0.74(+6.12%) |
Apr 29, 2002 | 12.06 | 12.06 | 12.06 | 12.06 | 14,323 | -0.25(-2.00%) |
Apr 26, 2002 | 12.31 | 12.31 | 12.31 | 12.31 | 507 | -0.25(-1.96%) |
Apr 25, 2002 | 11.78 | 12.55 | 11.78 | 12.55 | 6,602 | +0.05(+0.39%) |
Apr 24, 2002 | 11.62 | 12.50 | 11.59 | 12.50 | 3,555 | +0.94(+8.09%) |
Apr 23, 2002 | 11.22 | 11.57 | 11.22 | 11.57 | 2,641 | +0.56(+5.10%) |
Apr 22, 2002 | 11.01 | 11.01 | 11.01 | 11.01 | 304 | -0.26(-2.27%) |
Apr 19, 2002 | 10.63 | 11.26 | 10.63 | 11.26 | 4,063 | +0.43(+4.00%) |
Apr 18, 2002 | 10.78 | 10.83 | 10.78 | 10.83 | 2,742 | +0.26(+2.42%) |
Apr 17, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 6,602 | -0.35(-3.24%) |
Apr 16, 2002 | 10.51 | 10.93 | 10.51 | 10.93 | 1,828 | +0.16(+1.46%) |
Apr 15, 2002 | 10.75 | 10.78 | 10.68 | 10.77 | 190,061 | -0.01(-0.08%) |
Apr 12, 2002 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 10.68 | 10.78 | 10.68 | 10.78 | 406 | +0.10(+0.91%) |
Apr 10, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 101 | +0.20(+1.88%) |
Apr 09, 2002 | 10.48 | 10.48 | 10.48 | 10.48 | 30,474 | -0.30(-2.74%) |
Apr 08, 2002 | 10.68 | 10.78 | 10.68 | 10.78 | 711 | +0.02(+0.18%) |
Apr 05, 2002 | 10.63 | 11.10 | 10.63 | 10.76 | 2,234 | +0.15(+1.39%) |
Apr 04, 2002 | 10.58 | 10.61 | 10.58 | 10.61 | 203 | +0.18(+1.70%) |
Apr 03, 2002 | 10.39 | 10.43 | 10.39 | 10.43 | 4,469 | -0.10(-0.94%) |
Apr 02, 2002 | 10.53 | 10.53 | 10.53 | 10.53 | 16,151 | +0.15(+1.42%) |