Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.94 | 15.32 | 14.90 | 15.32 | 202,073 | +0.30(+1.99%) |
Jun 27, 2002 | 14.42 | 15.11 | 14.42 | 15.02 | 94,327 | +0.60(+4.13%) |
Jun 26, 2002 | 13.86 | 14.61 | 13.68 | 14.42 | 61,990 | +0.51(+3.70%) |
Jun 25, 2002 | 14.30 | 14.75 | 13.90 | 13.91 | 64,808 | -0.42(-2.96%) |
Jun 21, 2002 | 14.35 | 14.50 | 14.05 | 14.33 | 76,079 | +0.08(+0.58%) |
Jun 20, 2002 | 13.41 | 14.34 | 13.39 | 14.25 | 44,010 | +0.91(+6.82%) |
Jun 19, 2002 | 13.56 | 13.64 | 13.19 | 13.34 | 72,054 | -0.22(-1.65%) |
Jun 18, 2002 | 13.75 | 13.75 | 13.49 | 13.56 | 18,382 | -0.11(-0.82%) |
Jun 17, 2002 | 13.49 | 13.71 | 13.49 | 13.68 | 57,160 | +0.30(+2.23%) |
Jun 14, 2002 | 13.15 | 13.54 | 12.74 | 13.38 | 69,504 | -0.70(-4.98%) |
Jun 12, 2002 | 13.94 | 14.24 | 13.88 | 14.08 | 43,339 | +0.20(+1.45%) |
Jun 11, 2002 | 14.12 | 14.12 | 13.85 | 13.88 | 16,504 | -0.27(-1.90%) |
Jun 10, 2002 | 13.79 | 14.45 | 13.75 | 14.15 | 32,739 | +0.42(+3.10%) |
Jun 07, 2002 | 13.56 | 13.72 | 13.49 | 13.72 | 50,719 | +0.16(+1.15%) |
Jun 06, 2002 | 14.16 | 14.35 | 13.56 | 13.56 | 42,266 | -0.60(-4.21%) |
Jun 05, 2002 | 14.12 | 14.31 | 13.99 | 14.16 | 58,099 | -0.63(-4.28%) |
May 31, 2002 | 14.72 | 14.86 | 14.57 | 14.79 | 48,170 | +0.34(+2.32%) |
May 28, 2002 | 14.38 | 14.46 | 14.18 | 14.46 | 50,585 | +0.15(+1.04%) |
May 27, 2002 | 14.47 | 14.53 | 14.27 | 14.31 | 30,458 | +0.00(+0.00%) |
May 24, 2002 | 14.47 | 14.53 | 14.27 | 14.31 | 29,251 | -0.17(-1.18%) |
May 23, 2002 | 13.97 | 14.48 | 13.75 | 14.48 | 18,516 | +0.51(+3.68%) |
May 22, 2002 | 13.90 | 13.97 | 13.25 | 13.97 | 64,808 | +0.10(+0.75%) |
May 21, 2002 | 14.12 | 14.14 | 13.67 | 13.86 | 81,849 | -0.28(-2.00%) |
May 20, 2002 | 14.31 | 14.31 | 14.05 | 14.15 | 23,347 | -0.16(-1.15%) |
May 17, 2002 | 14.31 | 14.53 | 14.16 | 14.31 | 18,650 | +0.04(+0.26%) |
May 16, 2002 | 14.68 | 14.68 | 14.09 | 14.27 | 45,889 | -0.48(-3.23%) |
May 15, 2002 | 14.51 | 14.75 | 14.46 | 14.75 | 44,547 | +0.15(+1.02%) |
May 14, 2002 | 14.12 | 14.64 | 14.12 | 14.60 | 34,483 | +0.48(+3.38%) |
May 13, 2002 | 13.97 | 14.18 | 13.94 | 14.12 | 95,401 | +0.19(+1.34%) |
May 10, 2002 | 14.23 | 14.23 | 13.68 | 13.94 | 45,755 | -0.22(-1.58%) |
May 09, 2002 | 14.53 | 14.53 | 14.16 | 14.16 | 1,663,819 | -0.37(-2.56%) |
May 08, 2002 | 14.05 | 14.76 | 14.05 | 14.53 | 39,716 | +0.67(+4.84%) |
May 07, 2002 | 14.61 | 14.61 | 13.86 | 13.86 | 50,853 | -0.84(-5.73%) |
May 06, 2002 | 14.87 | 14.87 | 14.65 | 14.70 | 54,879 | -0.16(-1.10%) |
May 03, 2002 | 14.76 | 14.87 | 14.73 | 14.87 | 43,339 | +0.10(+0.71%) |
May 02, 2002 | 14.61 | 14.87 | 14.61 | 14.76 | 67,223 | +0.07(+0.46%) |
May 01, 2002 | 14.20 | 14.70 | 13.77 | 14.70 | 82,251 | +0.61(+4.34%) |
Apr 30, 2002 | 13.97 | 14.16 | 13.88 | 14.09 | 54,342 | +0.16(+1.12%) |
Apr 29, 2002 | 13.75 | 13.93 | 13.38 | 13.93 | 39,851 | +0.31(+2.24%) |
Apr 26, 2002 | 13.51 | 13.94 | 13.37 | 13.62 | 132,300 | -0.26(-1.88%) |
Apr 25, 2002 | 14.35 | 14.41 | 13.64 | 13.88 | 57,562 | -0.45(-3.12%) |
Apr 24, 2002 | 14.80 | 14.86 | 14.23 | 14.33 | 25,762 | -0.47(-3.17%) |
Apr 23, 2002 | 14.83 | 14.88 | 14.72 | 14.80 | 17,040 | -0.10(-0.65%) |
Apr 22, 2002 | 14.89 | 14.90 | 14.82 | 14.90 | 26,433 | +0.01(+0.05%) |
Apr 19, 2002 | 14.83 | 14.90 | 14.64 | 14.89 | 18,650 | +0.10(+0.71%) |
Apr 18, 2002 | 14.72 | 14.89 | 14.64 | 14.79 | 31,129 | +0.03(+0.20%) |
Apr 17, 2002 | 14.50 | 14.76 | 14.50 | 14.76 | 66,150 | +0.15(+1.02%) |
Apr 16, 2002 | 14.91 | 14.94 | 14.56 | 14.61 | 113,112 | -0.27(-1.80%) |
Apr 15, 2002 | 14.61 | 14.90 | 14.60 | 14.88 | 98,755 | +0.20(+1.37%) |
Apr 12, 2002 | 14.79 | 14.90 | 14.38 | 14.67 | 135,118 | -0.12(-0.81%) |
Apr 11, 2002 | 14.91 | 14.91 | 14.76 | 14.79 | 51,256 | -0.10(-0.70%) |
Apr 10, 2002 | 14.83 | 14.90 | 14.78 | 14.90 | 44,144 | +0.07(+0.45%) |
Apr 09, 2002 | 14.76 | 14.90 | 14.61 | 14.83 | 711,148 | +0.00(+0.00%) |
Apr 08, 2002 | 14.53 | 14.88 | 14.46 | 14.83 | 28,714 | +0.22(+1.53%) |
Apr 05, 2002 | 14.79 | 14.79 | 14.50 | 14.61 | 49,377 | -0.22(-1.46%) |
Apr 04, 2002 | 14.23 | 14.82 | 14.23 | 14.82 | 21,200 | +0.51(+3.59%) |
Apr 03, 2002 | 14.82 | 14.82 | 14.23 | 14.31 | 91,375 | -0.42(-2.83%) |
Apr 02, 2002 | 14.70 | 14.89 | 14.70 | 14.73 | 34,752 | +0.01(+0.05%) |