Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.55 | 15.76 | 15.51 | 15.56 | 409,950 | +0.05(+0.32%) |
Jun 27, 2002 | 14.78 | 15.71 | 14.71 | 15.51 | 522,900 | +0.96(+6.57%) |
Jun 26, 2002 | 13.78 | 14.65 | 12.49 | 14.56 | 652,200 | +0.56(+3.97%) |
Jun 25, 2002 | 14.82 | 14.84 | 13.96 | 14.00 | 162,600 | -0.82(-5.55%) |
Jun 21, 2002 | 15.24 | 15.24 | 14.97 | 14.82 | 166,050 | -0.42(-2.77%) |
Jun 20, 2002 | 15.51 | 15.57 | 15.18 | 15.24 | 188,700 | -0.36(-2.28%) |
Jun 19, 2002 | 14.72 | 15.78 | 14.71 | 15.60 | 610,800 | +0.88(+5.95%) |
Jun 18, 2002 | 14.67 | 14.72 | 14.36 | 14.72 | 110,250 | +0.06(+0.39%) |
Jun 17, 2002 | 14.00 | 14.68 | 14.00 | 14.67 | 90,000 | +0.69(+4.96%) |
Jun 14, 2002 | 14.11 | 14.13 | 13.44 | 13.97 | 153,450 | -0.38(-2.66%) |
Jun 12, 2002 | 14.56 | 14.57 | 14.14 | 14.36 | 239,100 | -0.27(-1.82%) |
Jun 11, 2002 | 14.92 | 14.99 | 14.62 | 14.62 | 152,250 | -0.30(-2.03%) |
Jun 10, 2002 | 14.84 | 15.04 | 14.82 | 14.92 | 172,200 | +0.24(+1.60%) |
Jun 07, 2002 | 14.19 | 14.71 | 14.19 | 14.69 | 417,600 | +0.64(+4.59%) |
Jun 06, 2002 | 14.22 | 14.67 | 14.00 | 14.04 | 173,700 | -0.17(-1.22%) |
Jun 05, 2002 | 13.40 | 14.48 | 13.40 | 14.22 | 341,100 | +0.62(+4.58%) |
May 31, 2002 | 13.39 | 13.73 | 13.38 | 13.60 | 168,300 | -0.17(-1.26%) |
May 28, 2002 | 14.27 | 14.58 | 13.51 | 13.77 | 357,450 | -0.68(-4.68%) |
May 27, 2002 | 14.93 | 14.93 | 14.44 | 14.44 | 181,500 | +0.00(+0.00%) |
May 24, 2002 | 14.93 | 14.93 | 14.44 | 14.44 | 181,500 | -0.55(-3.67%) |
May 23, 2002 | 15.02 | 15.11 | 14.58 | 15.00 | 194,850 | +0.00(+0.03%) |
May 22, 2002 | 14.73 | 14.99 | 14.56 | 14.99 | 134,250 | +0.17(+1.14%) |
May 21, 2002 | 14.89 | 15.16 | 14.78 | 14.82 | 210,750 | -0.13(-0.89%) |
May 20, 2002 | 14.91 | 15.07 | 14.87 | 14.96 | 181,650 | +0.13(+0.90%) |
May 17, 2002 | 15.11 | 15.16 | 14.59 | 14.82 | 240,000 | -0.27(-1.77%) |
May 16, 2002 | 14.64 | 15.11 | 14.54 | 15.09 | 307,950 | +0.45(+3.10%) |
May 15, 2002 | 15.07 | 15.07 | 14.64 | 14.64 | 262,200 | -0.63(-4.13%) |
May 14, 2002 | 15.42 | 15.78 | 15.11 | 15.27 | 582,750 | -0.07(-0.43%) |
May 13, 2002 | 14.29 | 15.42 | 14.29 | 15.33 | 244,500 | +1.06(+7.41%) |
May 10, 2002 | 14.56 | 14.89 | 14.18 | 14.28 | 434,100 | -0.26(-1.77%) |
May 09, 2002 | 15.23 | 15.23 | 14.49 | 14.53 | 356,550 | -0.70(-4.58%) |
May 08, 2002 | 15.33 | 15.38 | 15.07 | 15.23 | 350,100 | -0.10(-0.64%) |
May 07, 2002 | 15.18 | 15.57 | 15.18 | 15.33 | 406,500 | +0.22(+1.44%) |
May 06, 2002 | 15.38 | 15.60 | 15.04 | 15.11 | 252,450 | -0.18(-1.16%) |
May 03, 2002 | 15.56 | 15.56 | 14.89 | 15.29 | 242,700 | -0.29(-1.88%) |
May 02, 2002 | 16.22 | 16.31 | 15.40 | 15.58 | 515,250 | -0.55(-3.42%) |
May 01, 2002 | 16.02 | 16.53 | 15.90 | 16.13 | 513,000 | +0.21(+1.34%) |
Apr 30, 2002 | 15.33 | 15.92 | 15.29 | 15.92 | 340,950 | +0.59(+3.83%) |
Apr 29, 2002 | 15.24 | 15.33 | 14.44 | 15.33 | 3,180,000 | +0.11(+0.73%) |
Apr 26, 2002 | 15.56 | 15.77 | 15.16 | 15.22 | 554,850 | -0.33(-2.14%) |
Apr 25, 2002 | 14.58 | 15.56 | 14.58 | 15.56 | 712,950 | +0.98(+6.71%) |
Apr 24, 2002 | 15.20 | 15.29 | 14.36 | 14.58 | 435,900 | -0.51(-3.39%) |
Apr 23, 2002 | 14.89 | 15.19 | 14.67 | 15.09 | 647,400 | +0.51(+3.51%) |
Apr 22, 2002 | 13.96 | 14.67 | 13.96 | 14.58 | 417,150 | +0.69(+4.96%) |
Apr 19, 2002 | 13.35 | 14.04 | 13.35 | 13.89 | 322,350 | +0.58(+4.38%) |
Apr 18, 2002 | 13.16 | 13.31 | 12.73 | 13.31 | 243,450 | +0.02(+0.13%) |
Apr 17, 2002 | 13.76 | 13.76 | 13.29 | 13.29 | 116,400 | -0.38(-2.76%) |
Apr 16, 2002 | 13.78 | 13.92 | 13.23 | 13.67 | 228,600 | -0.02(-0.16%) |
Apr 15, 2002 | 13.86 | 13.90 | 13.51 | 13.69 | 192,300 | -0.09(-0.68%) |
Apr 12, 2002 | 13.96 | 13.96 | 13.74 | 13.78 | 208,500 | -0.17(-1.24%) |
Apr 11, 2002 | 14.09 | 14.22 | 13.91 | 13.96 | 228,900 | -0.07(-0.48%) |
Apr 10, 2002 | 14.00 | 14.03 | 13.96 | 14.02 | 222,750 | +0.04(+0.25%) |
Apr 09, 2002 | 13.89 | 14.04 | 13.86 | 13.99 | 174,900 | +0.08(+0.54%) |
Apr 08, 2002 | 13.79 | 14.00 | 13.78 | 13.91 | 117,900 | +0.12(+0.90%) |
Apr 05, 2002 | 13.58 | 14.06 | 13.58 | 13.79 | 268,650 | +0.32(+2.38%) |
Apr 04, 2002 | 13.33 | 13.53 | 13.33 | 13.47 | 52,500 | +0.13(+1.00%) |
Apr 03, 2002 | 13.31 | 13.73 | 13.23 | 13.33 | 292,350 | -0.04(-0.33%) |
Apr 02, 2002 | 13.84 | 13.84 | 13.16 | 13.38 | 273,600 | -0.46(-3.34%) |