Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.97 | 15.05 | 14.58 | 14.58 | 21,669,452 | -0.48(-3.19%) |
Jun 27, 2002 | 14.96 | 15.09 | 14.62 | 15.06 | 14,570,665 | +0.19(+1.27%) |
Jun 26, 2002 | 14.53 | 15.01 | 14.35 | 14.87 | 20,935,834 | +0.34(+2.34%) |
Jun 25, 2002 | 15.21 | 15.26 | 14.53 | 14.53 | 18,107,346 | -0.72(-4.71%) |
Jun 24, 2002 | 15.30 | 15.41 | 15.18 | 15.25 | 16,425,079 | -0.07(-0.48%) |
Jun 21, 2002 | 15.32 | 15.44 | 15.22 | 15.32 | 19,390,182 | +0.00(+0.00%) |
Jun 20, 2002 | 15.34 | 15.47 | 15.28 | 15.32 | 10,626,281 | -0.09(-0.58%) |
Jun 19, 2002 | 15.31 | 15.47 | 15.24 | 15.41 | 12,552,679 | +0.08(+0.54%) |
Jun 18, 2002 | 15.20 | 15.33 | 15.18 | 15.33 | 9,063,782 | -0.00(-0.01%) |
Jun 17, 2002 | 14.94 | 15.33 | 14.94 | 15.33 | 12,023,371 | +0.38(+2.57%) |
Jun 14, 2002 | 15.05 | 15.07 | 14.69 | 14.94 | 12,681,636 | +0.01(+0.08%) |
Jun 13, 2002 | 15.14 | 15.19 | 14.92 | 14.93 | 12,272,097 | -0.25(-1.63%) |
Jun 12, 2002 | 14.77 | 15.18 | 14.73 | 15.18 | 27,103,126 | +0.65(+4.49%) |
Jun 11, 2002 | 14.71 | 14.77 | 14.52 | 14.53 | 8,702,639 | -0.03(-0.22%) |
Jun 10, 2002 | 14.52 | 14.64 | 14.39 | 14.56 | 8,684,873 | -0.02(-0.16%) |
Jun 07, 2002 | 14.59 | 14.67 | 14.38 | 14.58 | 9,265,641 | -0.03(-0.23%) |
Jun 06, 2002 | 14.71 | 14.81 | 14.57 | 14.62 | 8,319,442 | -0.16(-1.09%) |
Jun 05, 2002 | 14.68 | 14.81 | 14.49 | 14.78 | 9,536,728 | +0.16(+1.11%) |
Jun 04, 2002 | 14.52 | 14.65 | 14.39 | 14.62 | 12,015,407 | +0.10(+0.72%) |
Jun 03, 2002 | 14.55 | 14.87 | 14.51 | 14.51 | 9,981,800 | -0.10(-0.71%) |
May 31, 2002 | 14.57 | 14.77 | 14.52 | 14.62 | 9,523,863 | +0.13(+0.90%) |
May 30, 2002 | 14.22 | 14.52 | 14.10 | 14.49 | 10,119,640 | +0.28(+1.99%) |
May 29, 2002 | 14.34 | 14.49 | 14.20 | 14.20 | 16,363,204 | -0.16(-1.12%) |
May 28, 2002 | 14.79 | 14.79 | 14.28 | 14.37 | 11,437,396 | -0.37(-2.49%) |
May 27, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | +0.00(+0.00%) |
May 24, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | -0.18(-1.21%) |
May 23, 2002 | 14.94 | 14.97 | 14.84 | 14.91 | 7,869,163 | -0.09(-0.58%) |
May 22, 2002 | 14.87 | 15.03 | 14.85 | 15.00 | 7,184,555 | +0.13(+0.88%) |
May 21, 2002 | 15.01 | 15.02 | 14.81 | 14.87 | 9,771,976 | -0.21(-1.41%) |
May 20, 2002 | 15.21 | 15.30 | 15.08 | 15.08 | 6,103,885 | -0.20(-1.30%) |
May 17, 2002 | 15.25 | 15.28 | 15.14 | 15.28 | 7,454,723 | +0.11(+0.70%) |
May 16, 2002 | 15.08 | 15.21 | 15.01 | 15.18 | 8,543,663 | +0.13(+0.89%) |
May 15, 2002 | 15.09 | 15.16 | 14.99 | 15.04 | 8,867,435 | -0.15(-0.97%) |
May 14, 2002 | 15.21 | 15.28 | 15.08 | 15.19 | 8,998,231 | -0.03(-0.17%) |
May 13, 2002 | 14.96 | 15.24 | 14.96 | 15.21 | 6,892,027 | +0.13(+0.88%) |
May 10, 2002 | 15.03 | 15.18 | 14.98 | 15.08 | 7,234,484 | +0.06(+0.37%) |
May 09, 2002 | 15.02 | 15.14 | 14.96 | 15.03 | 8,627,593 | +0.04(+0.28%) |
May 08, 2002 | 14.96 | 15.01 | 14.82 | 14.98 | 11,844,179 | +0.02(+0.15%) |
May 07, 2002 | 15.10 | 15.22 | 14.96 | 14.96 | 10,751,869 | -0.09(-0.59%) |
May 06, 2002 | 15.10 | 15.26 | 15.00 | 15.05 | 9,453,411 | +0.04(+0.27%) |
May 03, 2002 | 15.18 | 15.21 | 15.01 | 15.01 | 9,220,307 | -0.21(-1.38%) |
May 02, 2002 | 15.10 | 15.26 | 15.05 | 15.22 | 12,802,324 | +0.24(+1.57%) |
May 01, 2002 | 14.82 | 15.02 | 14.78 | 14.98 | 14,979,898 | +0.25(+1.71%) |
Apr 30, 2002 | 14.73 | 14.80 | 14.59 | 14.73 | 12,768,323 | +0.04(+0.29%) |
Apr 29, 2002 | 14.70 | 14.78 | 14.64 | 14.69 | 9,565,828 | +0.03(+0.22%) |
Apr 26, 2002 | 14.65 | 14.81 | 14.64 | 14.66 | 10,987,423 | +0.06(+0.42%) |
Apr 25, 2002 | 14.60 | 14.67 | 14.50 | 14.60 | 8,281,460 | -0.00(-0.01%) |
Apr 24, 2002 | 14.55 | 14.69 | 14.52 | 14.60 | 7,768,080 | +0.09(+0.60%) |
Apr 23, 2002 | 14.51 | 14.68 | 14.47 | 14.51 | 8,062,753 | +0.00(+0.01%) |
Apr 22, 2002 | 14.53 | 14.64 | 14.45 | 14.51 | 7,545,391 | +0.00(+0.02%) |
Apr 19, 2002 | 14.51 | 14.55 | 14.37 | 14.51 | 9,296,273 | +0.08(+0.52%) |
Apr 18, 2002 | 14.65 | 14.69 | 14.34 | 14.43 | 13,669,187 | -0.28(-1.89%) |
Apr 17, 2002 | 14.82 | 14.86 | 14.68 | 14.71 | 9,048,772 | -0.18(-1.20%) |
Apr 16, 2002 | 14.81 | 14.93 | 14.79 | 14.89 | 9,491,394 | +0.11(+0.72%) |
Apr 15, 2002 | 14.95 | 14.99 | 14.73 | 14.78 | 7,657,501 | -0.23(-1.50%) |
Apr 12, 2002 | 14.81 | 15.05 | 14.77 | 15.01 | 9,854,680 | +0.10(+0.68%) |
Apr 11, 2002 | 15.02 | 15.14 | 14.89 | 14.90 | 10,139,550 | -0.17(-1.12%) |
Apr 10, 2002 | 14.74 | 15.12 | 14.73 | 15.07 | 12,589,436 | +0.36(+2.45%) |
Apr 09, 2002 | 14.74 | 14.85 | 14.69 | 14.71 | 8,122,790 | -0.02(-0.13%) |
Apr 08, 2002 | 14.59 | 14.74 | 14.57 | 14.73 | 9,314,345 | +0.07(+0.50%) |
Apr 05, 2002 | 14.65 | 14.67 | 14.51 | 14.66 | 8,470,455 | -0.03(-0.20%) |
Apr 04, 2002 | 14.54 | 14.72 | 14.54 | 14.69 | 10,989,567 | +0.12(+0.81%) |
Apr 03, 2002 | 14.79 | 14.79 | 14.43 | 14.57 | 10,169,263 | -0.22(-1.48%) |
Apr 02, 2002 | 14.69 | 14.79 | 14.54 | 14.79 | 14,381,670 | +0.10(+0.68%) |