Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.69 | 12.75 | 12.33 | 12.33 | 3,733,329 | -0.28(-2.22%) |
Jun 27, 2002 | 12.49 | 12.79 | 12.16 | 12.61 | 4,821,094 | +0.19(+1.56%) |
Jun 26, 2002 | 11.87 | 12.51 | 11.51 | 12.41 | 7,186,211 | +0.14(+1.14%) |
Jun 25, 2002 | 12.41 | 12.66 | 12.22 | 12.27 | 3,935,932 | +0.16(+1.28%) |
Jun 21, 2002 | 12.41 | 12.87 | 11.62 | 12.12 | 9,514,209 | -0.40(-3.16%) |
Jun 20, 2002 | 13.31 | 13.50 | 12.18 | 12.52 | 7,414,461 | -0.92(-6.87%) |
Jun 19, 2002 | 13.59 | 13.82 | 13.44 | 13.44 | 3,426,976 | -0.19(-1.42%) |
Jun 18, 2002 | 13.69 | 13.82 | 13.58 | 13.63 | 2,201,307 | -0.14(-1.01%) |
Jun 17, 2002 | 13.42 | 13.92 | 13.35 | 13.77 | 3,459,454 | +0.52(+3.92%) |
Jun 14, 2002 | 12.88 | 13.38 | 12.61 | 13.25 | 4,023,056 | -0.29(-2.12%) |
Jun 12, 2002 | 13.07 | 13.54 | 12.65 | 13.54 | 4,628,544 | +0.35(+2.65%) |
Jun 11, 2002 | 13.81 | 13.83 | 13.02 | 13.19 | 4,517,190 | -0.43(-3.13%) |
Jun 10, 2002 | 13.20 | 13.77 | 13.04 | 13.62 | 2,432,908 | +0.34(+2.57%) |
Jun 07, 2002 | 12.69 | 13.42 | 12.67 | 13.28 | 3,333,279 | +0.09(+0.71%) |
Jun 06, 2002 | 13.23 | 13.26 | 13.06 | 13.18 | 2,858,219 | +0.09(+0.65%) |
Jun 05, 2002 | 13.23 | 13.34 | 12.86 | 13.10 | 4,788,487 | -0.37(-2.77%) |
May 31, 2002 | 13.43 | 13.65 | 13.27 | 13.47 | 3,374,521 | -0.13(-0.97%) |
May 28, 2002 | 13.69 | 13.88 | 13.19 | 13.60 | 2,533,952 | -0.02(-0.11%) |
May 27, 2002 | 13.77 | 14.02 | 13.60 | 13.62 | 154,658 | +0.00(+0.00%) |
May 24, 2002 | 13.77 | 14.02 | 13.60 | 13.62 | 3,356,220 | -0.43(-3.09%) |
May 23, 2002 | 13.35 | 14.13 | 13.27 | 14.05 | 4,141,628 | +0.74(+5.54%) |
May 22, 2002 | 13.11 | 13.55 | 13.11 | 13.31 | 5,138,918 | -0.16(-1.15%) |
May 21, 2002 | 13.58 | 13.77 | 13.38 | 13.47 | 3,852,158 | +0.12(+0.93%) |
May 20, 2002 | 13.48 | 13.48 | 12.82 | 13.35 | 8,492,560 | -0.28(-2.05%) |
May 17, 2002 | 13.42 | 13.65 | 13.42 | 13.62 | 5,258,520 | +0.23(+1.74%) |
May 16, 2002 | 13.77 | 13.77 | 13.22 | 13.39 | 8,446,163 | -0.38(-2.76%) |
May 15, 2002 | 13.99 | 14.55 | 13.35 | 13.77 | 11,090,180 | -1.05(-7.07%) |
May 14, 2002 | 14.20 | 14.82 | 14.17 | 14.82 | 2,935,935 | +0.92(+6.64%) |
May 13, 2002 | 13.51 | 14.12 | 13.48 | 13.90 | 3,669,017 | +0.40(+2.93%) |
May 10, 2002 | 13.50 | 13.73 | 13.23 | 13.50 | 4,791,323 | +0.12(+0.93%) |
May 09, 2002 | 14.42 | 14.43 | 13.35 | 13.38 | 5,352,475 | -1.10(-7.61%) |
May 08, 2002 | 13.97 | 14.54 | 13.83 | 14.48 | 4,564,232 | +0.99(+7.36%) |
May 07, 2002 | 13.60 | 13.73 | 13.11 | 13.49 | 5,046,896 | -0.02(-0.11%) |
May 06, 2002 | 13.89 | 14.12 | 13.46 | 13.50 | 3,276,442 | -0.47(-3.39%) |
May 03, 2002 | 14.04 | 14.21 | 13.55 | 13.97 | 3,427,878 | +0.12(+0.90%) |
May 02, 2002 | 14.32 | 14.59 | 13.74 | 13.85 | 4,474,144 | -0.47(-3.30%) |
May 01, 2002 | 14.32 | 14.46 | 13.43 | 14.32 | 5,558,043 | -0.11(-0.75%) |
Apr 30, 2002 | 13.66 | 14.70 | 13.66 | 14.43 | 3,634,734 | +0.70(+5.08%) |
Apr 29, 2002 | 13.81 | 14.22 | 13.55 | 13.73 | 4,188,541 | -0.23(-1.67%) |
Apr 26, 2002 | 14.74 | 14.74 | 13.94 | 13.97 | 4,280,176 | -0.49(-3.38%) |
Apr 25, 2002 | 14.32 | 14.68 | 13.89 | 14.46 | 4,199,109 | +0.15(+1.03%) |
Apr 24, 2002 | 14.77 | 14.94 | 14.26 | 14.31 | 3,737,195 | -0.46(-3.10%) |
Apr 23, 2002 | 15.01 | 15.19 | 14.70 | 14.77 | 7,689,109 | -0.25(-1.65%) |
Apr 22, 2002 | 14.39 | 15.29 | 14.35 | 15.01 | 7,349,118 | +0.19(+1.26%) |
Apr 19, 2002 | 14.35 | 14.87 | 14.35 | 14.83 | 5,536,519 | +0.48(+3.35%) |
Apr 18, 2002 | 14.74 | 14.97 | 14.15 | 14.35 | 12,766,808 | +0.00(+0.00%) |
Apr 17, 2002 | 15.32 | 15.32 | 14.35 | 14.35 | 11,335,701 | -1.02(-6.62%) |
Apr 16, 2002 | 15.20 | 15.67 | 15.20 | 15.36 | 10,571,301 | +0.16(+1.07%) |
Apr 15, 2002 | 15.71 | 16.17 | 15.15 | 15.20 | 9,168,161 | -1.23(-7.51%) |
Apr 12, 2002 | 16.33 | 16.60 | 15.95 | 16.43 | 5,426,840 | +0.10(+0.62%) |
Apr 11, 2002 | 16.84 | 16.84 | 16.22 | 16.33 | 5,470,918 | -0.58(-3.44%) |
Apr 10, 2002 | 15.87 | 17.07 | 15.87 | 16.91 | 7,563,449 | +1.26(+8.08%) |
Apr 09, 2002 | 16.14 | 16.41 | 15.59 | 15.65 | 7,650,444 | -0.43(-2.70%) |
Apr 08, 2002 | 15.44 | 16.19 | 15.22 | 16.08 | 11,050,613 | +0.64(+4.17%) |
Apr 05, 2002 | 15.32 | 15.66 | 15.25 | 15.44 | 5,651,998 | +0.16(+1.07%) |
Apr 04, 2002 | 15.64 | 15.64 | 15.00 | 15.28 | 7,731,511 | -0.36(-2.33%) |
Apr 03, 2002 | 16.08 | 16.09 | 15.39 | 15.64 | 7,704,188 | -0.42(-2.61%) |
Apr 02, 2002 | 15.91 | 16.37 | 15.75 | 16.06 | 7,196,779 | -0.47(-2.82%) |