Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.90 | 13.06 | 12.37 | 12.50 | 2,394,458 | -0.36(-2.79%) |
Jun 27, 2002 | 12.76 | 12.90 | 12.41 | 12.86 | 906,553 | +0.10(+0.80%) |
Jun 26, 2002 | 12.16 | 12.79 | 12.12 | 12.76 | 1,182,756 | +0.35(+2.84%) |
Jun 25, 2002 | 12.76 | 12.96 | 12.25 | 12.41 | 1,334,668 | -0.69(-5.25%) |
Jun 21, 2002 | 13.23 | 13.23 | 13.04 | 13.10 | 1,500,391 | +0.04(+0.30%) |
Jun 20, 2002 | 13.27 | 13.30 | 13.01 | 13.06 | 987,522 | -0.20(-1.54%) |
Jun 19, 2002 | 13.33 | 13.46 | 13.20 | 13.26 | 894,256 | -0.07(-0.53%) |
Jun 18, 2002 | 13.27 | 13.57 | 13.14 | 13.33 | 1,025,169 | +0.06(+0.42%) |
Jun 17, 2002 | 12.95 | 13.33 | 12.90 | 13.27 | 768,640 | +0.32(+2.50%) |
Jun 14, 2002 | 12.97 | 13.04 | 12.67 | 12.95 | 676,320 | -0.31(-2.34%) |
Jun 12, 2002 | 13.32 | 13.49 | 13.06 | 13.26 | 895,013 | -0.08(-0.61%) |
Jun 11, 2002 | 13.67 | 13.91 | 13.34 | 13.34 | 667,618 | -0.31(-2.27%) |
Jun 10, 2002 | 13.74 | 13.85 | 13.63 | 13.65 | 415,251 | +0.00(+0.00%) |
Jun 07, 2002 | 13.05 | 13.80 | 13.04 | 13.65 | 866,825 | +0.30(+2.27%) |
Jun 06, 2002 | 13.56 | 13.60 | 13.32 | 13.35 | 431,710 | -0.22(-1.61%) |
Jun 05, 2002 | 13.25 | 13.60 | 13.25 | 13.57 | 450,060 | +0.12(+0.86%) |
May 31, 2002 | 13.39 | 13.60 | 13.29 | 13.45 | 818,016 | -0.30(-2.15%) |
May 28, 2002 | 14.05 | 14.12 | 13.64 | 13.75 | 715,480 | -0.27(-1.91%) |
May 27, 2002 | 14.10 | 14.28 | 14.01 | 14.01 | 330,687 | +0.00(+0.00%) |
May 24, 2002 | 14.10 | 14.28 | 14.01 | 14.01 | 327,471 | -0.13(-0.95%) |
May 23, 2002 | 14.00 | 14.17 | 14.00 | 14.15 | 323,877 | +0.15(+1.08%) |
May 22, 2002 | 14.13 | 14.18 | 13.79 | 14.00 | 641,889 | -0.10(-0.70%) |
May 21, 2002 | 14.10 | 14.17 | 14.03 | 14.10 | 706,967 | +0.01(+0.10%) |
May 20, 2002 | 14.27 | 14.31 | 14.04 | 14.08 | 799,098 | -0.27(-1.91%) |
May 17, 2002 | 14.55 | 14.68 | 14.17 | 14.36 | 902,958 | -0.14(-1.00%) |
May 16, 2002 | 14.70 | 14.73 | 14.36 | 14.50 | 617,106 | -0.19(-1.32%) |
May 15, 2002 | 14.75 | 14.82 | 14.55 | 14.70 | 622,404 | -0.04(-0.24%) |
May 14, 2002 | 14.71 | 14.82 | 14.62 | 14.73 | 786,801 | +0.04(+0.29%) |
May 13, 2002 | 14.57 | 14.84 | 14.54 | 14.69 | 761,451 | +0.18(+1.21%) |
May 10, 2002 | 14.53 | 14.66 | 14.41 | 14.51 | 371,550 | +0.05(+0.36%) |
May 09, 2002 | 14.63 | 14.71 | 14.42 | 14.46 | 624,674 | -0.17(-1.15%) |
May 08, 2002 | 14.85 | 14.89 | 14.17 | 14.63 | 908,255 | -0.06(-0.38%) |
May 07, 2002 | 15.04 | 15.15 | 14.64 | 14.68 | 1,128,083 | -0.26(-1.72%) |
May 06, 2002 | 15.03 | 15.35 | 14.91 | 14.94 | 1,071,329 | -0.01(-0.07%) |
May 03, 2002 | 15.01 | 15.15 | 14.95 | 14.95 | 990,738 | +0.01(+0.07%) |
May 02, 2002 | 14.72 | 14.98 | 14.62 | 14.94 | 1,078,140 | +0.35(+2.37%) |
May 01, 2002 | 14.62 | 14.78 | 14.47 | 14.60 | 1,030,088 | -0.07(-0.50%) |
Apr 30, 2002 | 14.44 | 14.73 | 14.42 | 14.67 | 1,022,710 | +0.14(+0.99%) |
Apr 29, 2002 | 14.38 | 14.76 | 14.36 | 14.53 | 776,397 | +0.18(+1.23%) |
Apr 26, 2002 | 14.95 | 15.15 | 14.27 | 14.35 | 1,706,976 | -0.39(-2.68%) |
Apr 25, 2002 | 14.28 | 14.83 | 14.04 | 14.74 | 2,848,870 | +0.46(+3.23%) |
Apr 24, 2002 | 14.11 | 14.38 | 13.99 | 14.28 | 8,541,880 | +0.20(+1.45%) |
Apr 23, 2002 | 14.23 | 14.25 | 13.44 | 14.08 | 5,326,946 | -0.06(-0.45%) |
Apr 22, 2002 | 14.18 | 14.57 | 14.11 | 14.14 | 948,929 | -0.01(-0.05%) |
Apr 19, 2002 | 14.36 | 14.41 | 14.01 | 14.15 | 808,936 | -0.16(-1.11%) |
Apr 18, 2002 | 13.94 | 14.36 | 13.91 | 14.31 | 859,447 | +0.43(+3.10%) |
Apr 17, 2002 | 14.24 | 14.36 | 13.81 | 13.88 | 606,702 | -0.28(-1.99%) |
Apr 16, 2002 | 14.03 | 14.44 | 14.01 | 14.16 | 745,749 | +0.14(+0.98%) |
Apr 15, 2002 | 14.23 | 14.38 | 14.01 | 14.02 | 500,004 | -0.07(-0.47%) |
Apr 12, 2002 | 14.10 | 14.32 | 13.97 | 14.09 | 958,956 | +0.02(+0.13%) |
Apr 11, 2002 | 14.06 | 14.31 | 14.02 | 14.07 | 1,777,540 | +0.03(+0.20%) |
Apr 10, 2002 | 13.83 | 14.16 | 13.80 | 14.04 | 1,255,969 | +0.28(+2.05%) |
Apr 09, 2002 | 13.53 | 13.92 | 13.37 | 13.76 | 1,777,162 | +0.33(+2.49%) |
Apr 08, 2002 | 12.86 | 13.49 | 12.71 | 13.43 | 880,067 | +0.48(+3.70%) |
Apr 05, 2002 | 12.71 | 12.97 | 12.68 | 12.95 | 424,331 | +0.27(+2.11%) |
Apr 04, 2002 | 12.42 | 12.74 | 12.39 | 12.68 | 512,490 | +0.16(+1.24%) |
Apr 03, 2002 | 12.82 | 12.89 | 12.21 | 12.52 | 607,647 | -0.30(-2.31%) |
Apr 02, 2002 | 12.86 | 12.87 | 12.73 | 12.82 | 453,844 | +0.03(+0.22%) |