Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.45 | 15.61 | 14.96 | 14.99 | 240,518 | -0.43(-2.76%) |
Jun 27, 2002 | 15.06 | 15.42 | 15.06 | 15.42 | 196,327 | +0.39(+2.60%) |
Jun 26, 2002 | 14.92 | 15.03 | 14.51 | 15.03 | 215,045 | +0.04(+0.24%) |
Jun 25, 2002 | 14.67 | 15.04 | 14.64 | 14.99 | 366,337 | +1.03(+7.38%) |
Jun 21, 2002 | 14.32 | 14.50 | 13.78 | 13.96 | 753,503 | -0.18(-1.26%) |
Jun 20, 2002 | 14.18 | 14.37 | 14.00 | 14.14 | 206,038 | +0.04(+0.25%) |
Jun 19, 2002 | 14.21 | 14.23 | 14.03 | 14.10 | 144,254 | -0.18(-1.24%) |
Jun 18, 2002 | 14.84 | 14.85 | 14.27 | 14.28 | 123,707 | -0.51(-3.46%) |
Jun 17, 2002 | 14.85 | 14.99 | 14.74 | 14.79 | 108,507 | -0.06(-0.38%) |
Jun 14, 2002 | 14.57 | 14.85 | 14.51 | 14.85 | 222,645 | -0.32(-2.11%) |
Jun 12, 2002 | 15.70 | 15.70 | 15.12 | 15.17 | 185,490 | -0.71(-4.47%) |
Jun 11, 2002 | 16.34 | 16.48 | 15.72 | 15.88 | 99,922 | -0.46(-2.83%) |
Jun 10, 2002 | 16.34 | 16.45 | 16.23 | 16.34 | 185,349 | +0.14(+0.88%) |
Jun 07, 2002 | 16.02 | 16.34 | 16.02 | 16.20 | 196,327 | +0.00(+0.00%) |
Jun 06, 2002 | 15.99 | 16.33 | 15.92 | 16.20 | 328,760 | +0.28(+1.79%) |
Jun 05, 2002 | 15.70 | 16.06 | 15.67 | 15.92 | 104,848 | +0.43(+2.75%) |
May 31, 2002 | 15.13 | 15.49 | 15.11 | 15.49 | 129,759 | +0.07(+0.46%) |
May 28, 2002 | 15.53 | 15.63 | 15.35 | 15.42 | 98,093 | +0.04(+0.23%) |
May 27, 2002 | 15.28 | 15.67 | 14.99 | 15.38 | 110,618 | +0.00(+0.00%) |
May 24, 2002 | 15.28 | 15.67 | 14.99 | 15.38 | 110,618 | +0.25(+1.64%) |
May 23, 2002 | 15.28 | 15.35 | 14.96 | 15.13 | 55,590 | -0.20(-1.30%) |
May 22, 2002 | 15.24 | 15.74 | 15.13 | 15.33 | 88,382 | +0.16(+1.08%) |
May 21, 2002 | 15.28 | 15.45 | 15.13 | 15.17 | 105,270 | -0.43(-2.73%) |
May 20, 2002 | 15.62 | 15.70 | 15.50 | 15.60 | 72,057 | +0.01(+0.05%) |
May 17, 2002 | 15.60 | 15.67 | 15.45 | 15.59 | 149,884 | +0.21(+1.34%) |
May 16, 2002 | 14.92 | 15.55 | 14.92 | 15.38 | 128,633 | +0.48(+3.24%) |
May 15, 2002 | 14.89 | 14.94 | 14.74 | 14.90 | 10,991,519 | -0.01(-0.05%) |
May 14, 2002 | 14.85 | 14.92 | 14.78 | 14.91 | 101,330 | +0.09(+0.62%) |
May 13, 2002 | 14.71 | 14.81 | 14.67 | 14.81 | 291,324 | +0.07(+0.48%) |
May 10, 2002 | 14.96 | 15.03 | 14.64 | 14.74 | 73,464 | -0.19(-1.28%) |
May 09, 2002 | 14.81 | 14.99 | 14.60 | 14.94 | 305,257 | +0.19(+1.30%) |
May 08, 2002 | 14.35 | 14.81 | 14.35 | 14.74 | 233,341 | +0.39(+2.72%) |
May 07, 2002 | 15.03 | 15.03 | 14.21 | 14.35 | 781,650 | -0.68(-4.49%) |
May 06, 2002 | 15.42 | 15.50 | 15.03 | 15.03 | 387,869 | -0.45(-2.94%) |
May 03, 2002 | 15.53 | 15.56 | 15.42 | 15.48 | 298,924 | +0.03(+0.18%) |
May 02, 2002 | 15.56 | 15.62 | 15.42 | 15.45 | 158,610 | -0.16(-1.05%) |
May 01, 2002 | 15.77 | 16.02 | 15.58 | 15.62 | 217,578 | -0.10(-0.63%) |
Apr 30, 2002 | 15.45 | 15.85 | 15.45 | 15.72 | 585,182 | +0.26(+1.70%) |
Apr 29, 2002 | 16.06 | 16.06 | 15.39 | 15.45 | 761,525 | -0.60(-3.76%) |
Apr 26, 2002 | 15.99 | 16.30 | 15.88 | 16.06 | 1,196,260 | -0.04(-0.22%) |
Apr 25, 2002 | 15.92 | 16.24 | 15.81 | 16.09 | 218,704 | +0.00(+0.00%) |
Apr 24, 2002 | 15.63 | 16.34 | 15.63 | 16.09 | 722,822 | +0.48(+3.05%) |
Apr 23, 2002 | 15.60 | 15.62 | 15.49 | 15.62 | 372,810 | +0.23(+1.52%) |
Apr 22, 2002 | 15.70 | 15.77 | 15.13 | 15.38 | 1,969,044 | -1.35(-8.07%) |
Apr 19, 2002 | 17.05 | 17.12 | 16.45 | 16.73 | 610,937 | -0.23(-1.38%) |
Apr 18, 2002 | 17.12 | 17.27 | 16.77 | 16.97 | 678,068 | +0.27(+1.62%) |
Apr 17, 2002 | 16.88 | 17.02 | 16.56 | 16.70 | 1,166,283 | -0.07(-0.42%) |
Apr 16, 2002 | 16.34 | 16.98 | 16.31 | 16.77 | 788,968 | +0.60(+3.74%) |
Apr 15, 2002 | 15.99 | 16.20 | 15.81 | 16.16 | 429,246 | +0.43(+2.71%) |
Apr 12, 2002 | 15.81 | 15.95 | 15.50 | 15.74 | 161,284 | +0.11(+0.68%) |
Apr 11, 2002 | 15.95 | 15.97 | 15.60 | 15.63 | 367,322 | +0.00(+0.00%) |
Apr 10, 2002 | 15.56 | 15.67 | 15.53 | 15.63 | 331,293 | +0.14(+0.92%) |
Apr 09, 2002 | 15.58 | 15.60 | 15.42 | 15.49 | 195,482 | -0.02(-0.14%) |
Apr 08, 2002 | 15.49 | 15.63 | 15.21 | 15.51 | 255,436 | -0.05(-0.32%) |
Apr 05, 2002 | 15.45 | 15.63 | 15.45 | 15.56 | 218,563 | -0.06(-0.36%) |
Apr 04, 2002 | 15.45 | 15.62 | 15.35 | 15.62 | 242,488 | +0.11(+0.73%) |
Apr 03, 2002 | 15.56 | 15.56 | 15.21 | 15.50 | 268,806 | -0.11(-0.73%) |
Apr 02, 2002 | 15.63 | 15.63 | 15.42 | 15.62 | 346,633 | +0.40(+2.61%) |