Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.61 | 16.86 | 15.36 | 15.49 | 162,568 | -1.23(-7.35%) |
Jun 27, 2002 | 16.04 | 16.79 | 15.68 | 16.72 | 46,903 | +1.04(+6.63%) |
Jun 26, 2002 | 15.41 | 16.03 | 15.17 | 15.68 | 53,923 | +0.01(+0.08%) |
Jun 25, 2002 | 15.03 | 15.67 | 14.81 | 15.67 | 22,973 | +0.69(+4.60%) |
Jun 21, 2002 | 14.42 | 15.20 | 14.40 | 14.98 | 55,040 | +0.51(+3.54%) |
Jun 20, 2002 | 14.42 | 15.01 | 14.42 | 14.47 | 23,292 | +0.03(+0.23%) |
Jun 19, 2002 | 14.84 | 15.17 | 14.43 | 14.44 | 20,101 | -0.39(-2.66%) |
Jun 18, 2002 | 14.97 | 15.04 | 14.83 | 14.83 | 22,973 | -0.11(-0.71%) |
Jun 17, 2002 | 14.65 | 15.12 | 14.65 | 14.94 | 24,409 | +0.29(+2.01%) |
Jun 14, 2002 | 14.45 | 14.82 | 14.33 | 14.64 | 37,969 | +0.10(+0.69%) |
Jun 12, 2002 | 14.50 | 14.63 | 14.35 | 14.54 | 22,973 | +0.06(+0.43%) |
Jun 11, 2002 | 14.59 | 14.73 | 14.42 | 14.48 | 23,930 | +0.13(+0.87%) |
Jun 10, 2002 | 14.32 | 14.59 | 14.10 | 14.35 | 30,152 | -0.09(-0.61%) |
Jun 07, 2002 | 14.27 | 14.55 | 14.26 | 14.44 | 17,389 | +0.09(+0.61%) |
Jun 06, 2002 | 14.73 | 14.73 | 14.29 | 14.35 | 37,331 | -0.28(-1.89%) |
Jun 05, 2002 | 14.29 | 14.73 | 14.29 | 14.63 | 18,506 | +0.27(+1.88%) |
May 31, 2002 | 14.29 | 14.67 | 14.07 | 14.36 | 348,428 | -0.01(-0.04%) |
May 28, 2002 | 14.32 | 14.42 | 14.32 | 14.37 | 102,263 | +0.01(+0.09%) |
May 27, 2002 | 14.35 | 14.42 | 14.34 | 14.35 | 60,464 | +0.00(+0.00%) |
May 24, 2002 | 14.35 | 14.42 | 14.34 | 14.35 | 60,464 | -0.21(-1.42%) |
May 23, 2002 | 14.34 | 14.57 | 14.34 | 14.56 | 22,973 | +0.18(+1.22%) |
May 22, 2002 | 14.39 | 14.71 | 14.30 | 14.39 | 28,557 | +0.00(+0.00%) |
May 21, 2002 | 14.45 | 14.49 | 14.39 | 14.39 | 11,327 | +0.00(+0.00%) |
May 20, 2002 | 14.42 | 14.71 | 14.35 | 14.39 | 10,848 | +0.00(+0.00%) |
May 17, 2002 | 14.70 | 14.73 | 14.27 | 14.39 | 80,087 | -0.34(-2.30%) |
May 16, 2002 | 15.04 | 15.04 | 14.64 | 14.72 | 115,026 | -0.16(-1.05%) |
May 15, 2002 | 14.92 | 14.94 | 14.63 | 14.88 | 50,094 | +0.19(+1.32%) |
May 14, 2002 | 15.12 | 15.71 | 14.58 | 14.69 | 42,436 | -0.29(-1.93%) |
May 13, 2002 | 14.62 | 15.05 | 14.39 | 14.97 | 26,642 | +0.56(+3.87%) |
May 10, 2002 | 14.39 | 14.77 | 14.37 | 14.42 | 30,152 | -0.03(-0.22%) |
May 09, 2002 | 14.42 | 15.08 | 14.42 | 14.45 | 9,253 | -0.00(-0.00%) |
May 08, 2002 | 14.60 | 15.15 | 14.37 | 14.45 | 29,992 | -0.35(-2.37%) |
May 07, 2002 | 15.05 | 15.12 | 14.61 | 14.80 | 12,443 | -0.09(-0.59%) |
May 06, 2002 | 15.04 | 15.72 | 14.89 | 14.89 | 13,560 | -0.97(-6.13%) |
May 03, 2002 | 15.36 | 15.98 | 14.79 | 15.86 | 45,468 | -0.18(-1.09%) |
May 02, 2002 | 15.48 | 16.36 | 15.41 | 16.03 | 34,779 | +0.93(+6.14%) |
May 01, 2002 | 14.76 | 15.45 | 14.76 | 15.11 | 19,942 | +0.28(+1.90%) |
Apr 30, 2002 | 14.40 | 14.82 | 14.39 | 14.82 | 42,436 | +0.24(+1.64%) |
Apr 29, 2002 | 14.98 | 15.01 | 14.28 | 14.59 | 26,802 | +0.02(+0.17%) |
Apr 26, 2002 | 14.76 | 15.04 | 14.56 | 14.56 | 11,646 | -0.54(-3.61%) |
Apr 25, 2002 | 16.30 | 16.38 | 13.21 | 15.11 | 22,813 | -1.12(-6.88%) |
Apr 24, 2002 | 16.12 | 16.38 | 16.12 | 16.22 | 7,338 | +0.08(+0.50%) |
Apr 23, 2002 | 15.83 | 16.17 | 15.83 | 16.14 | 16,113 | +0.19(+1.18%) |
Apr 22, 2002 | 15.98 | 15.98 | 15.86 | 15.95 | 8,136 | +0.09(+0.59%) |
Apr 19, 2002 | 16.20 | 16.20 | 15.83 | 15.86 | 9,093 | -0.14(-0.86%) |
Apr 18, 2002 | 16.20 | 16.36 | 15.98 | 16.00 | 15,315 | -0.19(-1.20%) |
Apr 17, 2002 | 16.29 | 16.44 | 16.19 | 16.19 | 8,136 | -0.38(-2.31%) |
Apr 16, 2002 | 16.42 | 16.57 | 15.83 | 16.57 | 21,058 | +0.28(+1.69%) |
Apr 15, 2002 | 16.30 | 16.43 | 16.23 | 16.30 | 22,813 | +0.00(+0.00%) |
Apr 12, 2002 | 15.96 | 16.39 | 15.83 | 16.30 | 35,895 | +0.32(+2.00%) |
Apr 11, 2002 | 16.01 | 16.16 | 15.96 | 15.98 | 18,506 | -0.07(-0.43%) |
Apr 10, 2002 | 15.80 | 16.05 | 15.80 | 16.05 | 26,961 | +0.28(+1.79%) |
Apr 09, 2002 | 15.25 | 15.76 | 15.25 | 15.76 | 14,677 | +0.16(+1.00%) |
Apr 08, 2002 | 15.04 | 15.61 | 14.92 | 15.61 | 14,996 | +0.56(+3.75%) |
Apr 05, 2002 | 14.86 | 15.23 | 14.74 | 15.04 | 14,836 | +0.03(+0.21%) |
Apr 04, 2002 | 14.87 | 15.01 | 14.86 | 15.01 | 7,657 | +0.08(+0.55%) |
Apr 03, 2002 | 14.97 | 15.01 | 14.86 | 14.93 | 7,019 | -0.08(-0.50%) |
Apr 02, 2002 | 14.79 | 15.01 | 14.79 | 15.01 | 22,335 | +0.21(+1.44%) |