Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.48 | 13.53 | 13.38 | 13.38 | 28,223 | -0.06(-0.42%) |
Jun 27, 2002 | 13.41 | 13.45 | 13.23 | 13.44 | 72,089 | +0.15(+1.15%) |
Jun 26, 2002 | 13.11 | 13.38 | 13.04 | 13.28 | 87,051 | -0.01(-0.09%) |
Jun 25, 2002 | 13.67 | 13.70 | 13.25 | 13.30 | 123,436 | -0.53(-3.81%) |
Jun 21, 2002 | 13.82 | 13.97 | 13.74 | 13.82 | 94,872 | -0.11(-0.76%) |
Jun 20, 2002 | 13.95 | 14.08 | 13.92 | 13.93 | 34,004 | -0.05(-0.36%) |
Jun 19, 2002 | 14.01 | 14.07 | 13.92 | 13.98 | 29,243 | -0.04(-0.29%) |
Jun 18, 2002 | 13.95 | 14.05 | 13.95 | 14.02 | 39,445 | +0.03(+0.23%) |
Jun 17, 2002 | 13.84 | 14.03 | 13.84 | 13.99 | 61,208 | +0.14(+1.04%) |
Jun 14, 2002 | 13.77 | 13.85 | 13.65 | 13.84 | 124,796 | -0.24(-1.71%) |
Jun 12, 2002 | 13.90 | 14.08 | 13.90 | 14.08 | 47,266 | +0.15(+1.10%) |
Jun 11, 2002 | 14.11 | 14.13 | 13.92 | 13.93 | 132,958 | -0.07(-0.52%) |
Jun 10, 2002 | 13.94 | 14.05 | 13.94 | 14.00 | 57,127 | +0.02(+0.13%) |
Jun 07, 2002 | 13.94 | 14.07 | 13.94 | 13.99 | 51,687 | -0.03(-0.21%) |
Jun 06, 2002 | 14.22 | 14.25 | 13.99 | 14.02 | 68,349 | -0.22(-1.55%) |
Jun 05, 2002 | 14.03 | 14.25 | 14.03 | 14.24 | 61,888 | +0.03(+0.23%) |
May 31, 2002 | 14.09 | 14.27 | 14.09 | 14.20 | 18,702 | +0.23(+1.62%) |
May 28, 2002 | 14.16 | 14.16 | 13.95 | 13.98 | 70,049 | -0.19(-1.31%) |
May 27, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,165 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.29 | 14.12 | 14.16 | 42,165 | -0.06(-0.43%) |
May 23, 2002 | 14.25 | 14.26 | 14.16 | 14.22 | 43,525 | +0.00(+0.00%) |
May 22, 2002 | 14.12 | 14.24 | 14.07 | 14.22 | 21,082 | +0.10(+0.71%) |
May 21, 2002 | 14.25 | 14.25 | 14.08 | 14.12 | 129,897 | -0.09(-0.64%) |
May 20, 2002 | 14.30 | 14.31 | 14.16 | 14.22 | 273,056 | -0.10(-0.70%) |
May 17, 2002 | 14.35 | 14.35 | 14.22 | 14.32 | 51,346 | +0.00(+0.02%) |
May 16, 2002 | 14.23 | 14.35 | 14.23 | 14.31 | 3,438,545 | +0.10(+0.70%) |
May 15, 2002 | 14.27 | 14.33 | 14.19 | 14.21 | 57,807 | -0.14(-0.96%) |
May 14, 2002 | 14.40 | 14.40 | 14.27 | 14.35 | 174,783 | -0.01(-0.04%) |
May 13, 2002 | 14.26 | 14.37 | 14.24 | 14.36 | 65,628 | +0.10(+0.72%) |
May 10, 2002 | 14.30 | 14.34 | 14.22 | 14.25 | 97,253 | -0.04(-0.29%) |
May 09, 2002 | 14.26 | 14.35 | 14.26 | 14.30 | 58,487 | +0.02(+0.12%) |
May 08, 2002 | 14.28 | 14.30 | 14.17 | 14.28 | 70,049 | -0.03(-0.18%) |
May 07, 2002 | 14.33 | 14.37 | 14.28 | 14.30 | 38,425 | -0.02(-0.14%) |
May 06, 2002 | 14.38 | 14.44 | 14.32 | 14.32 | 50,326 | -0.01(-0.06%) |
May 03, 2002 | 14.41 | 14.41 | 14.29 | 14.33 | 41,825 | -0.14(-0.93%) |
May 02, 2002 | 14.35 | 14.48 | 14.33 | 14.47 | 115,955 | +0.15(+1.03%) |
May 01, 2002 | 14.12 | 14.36 | 14.10 | 14.32 | 337,665 | +0.21(+1.48%) |
Apr 30, 2002 | 14.07 | 14.16 | 14.06 | 14.11 | 26,183 | +0.09(+0.67%) |
Apr 29, 2002 | 14.06 | 14.12 | 13.99 | 14.02 | 24,143 | -0.03(-0.23%) |
Apr 26, 2002 | 14.14 | 14.14 | 14.05 | 14.05 | 24,483 | -0.08(-0.54%) |
Apr 25, 2002 | 14.14 | 14.21 | 14.06 | 14.13 | 3,422,563 | -0.01(-0.06%) |
Apr 24, 2002 | 14.23 | 14.26 | 14.14 | 14.14 | 64,608 | -0.05(-0.37%) |
Apr 23, 2002 | 14.17 | 14.25 | 14.12 | 14.19 | 30,944 | +0.01(+0.10%) |
Apr 22, 2002 | 14.17 | 14.22 | 14.11 | 14.17 | 783,126 | +0.11(+0.77%) |
Apr 19, 2002 | 14.01 | 14.12 | 14.01 | 14.07 | 20,402 | +0.09(+0.67%) |
Apr 18, 2002 | 14.06 | 14.07 | 13.97 | 13.97 | 191,445 | -0.07(-0.50%) |
Apr 17, 2002 | 14.13 | 14.16 | 14.02 | 14.04 | 24,143 | -0.12(-0.87%) |
Apr 16, 2002 | 14.07 | 14.17 | 14.06 | 14.17 | 244,493 | +0.11(+0.82%) |
Apr 15, 2002 | 14.17 | 14.17 | 14.00 | 14.05 | 34,344 | -0.06(-0.46%) |
Apr 12, 2002 | 14.09 | 14.19 | 14.09 | 14.12 | 40,805 | +0.03(+0.21%) |
Apr 11, 2002 | 14.25 | 14.27 | 14.09 | 14.09 | 40,125 | -0.16(-1.14%) |
Apr 10, 2002 | 14.01 | 14.25 | 14.00 | 14.25 | 17,342 | +0.29(+2.11%) |
Apr 09, 2002 | 13.98 | 14.02 | 13.92 | 13.95 | 17,002 | +0.01(+0.08%) |
Apr 08, 2002 | 13.84 | 13.96 | 13.83 | 13.94 | 30,944 | +0.05(+0.36%) |
Apr 05, 2002 | 13.92 | 13.92 | 13.78 | 13.89 | 23,463 | +0.03(+0.21%) |
Apr 04, 2002 | 13.76 | 13.90 | 13.73 | 13.86 | 39,445 | +0.16(+1.16%) |
Apr 03, 2002 | 13.81 | 13.81 | 13.69 | 13.70 | 413,836 | -0.16(-1.19%) |
Apr 02, 2002 | 13.83 | 13.87 | 13.77 | 13.87 | 29,924 | -0.02(-0.15%) |