Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.16 | 13.39 | 12.97 | 12.97 | 1,776,470 | -0.18(-1.35%) |
Jun 27, 2002 | 13.31 | 13.45 | 12.97 | 13.15 | 1,044,239 | -0.21(-1.54%) |
Jun 26, 2002 | 13.42 | 13.48 | 13.17 | 13.36 | 929,175 | -0.06(-0.45%) |
Jun 25, 2002 | 13.75 | 13.86 | 13.31 | 13.42 | 884,086 | -0.30(-2.22%) |
Jun 21, 2002 | 13.61 | 13.88 | 13.61 | 13.72 | 769,563 | -0.07(-0.48%) |
Jun 20, 2002 | 13.79 | 14.06 | 13.75 | 13.79 | 572,979 | -0.02(-0.16%) |
Jun 19, 2002 | 13.72 | 14.06 | 13.64 | 13.81 | 737,280 | +0.09(+0.69%) |
Jun 18, 2002 | 13.78 | 13.96 | 13.61 | 13.72 | 617,706 | -0.04(-0.32%) |
Jun 17, 2002 | 13.50 | 13.80 | 13.48 | 13.76 | 900,859 | +0.30(+2.22%) |
Jun 14, 2002 | 13.70 | 13.71 | 13.26 | 13.46 | 799,501 | -0.62(-4.41%) |
Jun 12, 2002 | 14.00 | 14.38 | 14.00 | 14.08 | 628,888 | -0.03(-0.20%) |
Jun 11, 2002 | 14.06 | 14.42 | 14.06 | 14.11 | 650,711 | +0.01(+0.04%) |
Jun 10, 2002 | 14.03 | 14.28 | 13.94 | 14.11 | 414,629 | +0.10(+0.71%) |
Jun 07, 2002 | 13.81 | 14.26 | 13.74 | 14.01 | 655,760 | +0.13(+0.96%) |
Jun 06, 2002 | 13.85 | 14.04 | 13.83 | 13.87 | 642,775 | -0.23(-1.65%) |
Jun 05, 2002 | 13.94 | 14.13 | 13.89 | 14.11 | 802,748 | -0.49(-3.34%) |
May 31, 2002 | 14.47 | 14.93 | 14.46 | 14.59 | 939,996 | +0.08(+0.54%) |
May 28, 2002 | 14.65 | 14.73 | 14.50 | 14.52 | 511,298 | -0.13(-0.91%) |
May 27, 2002 | 14.80 | 14.90 | 14.65 | 14.65 | 90,176 | +0.00(+0.00%) |
May 24, 2002 | 14.80 | 14.90 | 14.65 | 14.65 | 460,619 | -0.04(-0.26%) |
May 23, 2002 | 14.45 | 14.69 | 14.36 | 14.69 | 453,225 | +0.27(+1.88%) |
May 22, 2002 | 14.61 | 14.62 | 14.28 | 14.42 | 687,322 | -0.17(-1.18%) |
May 21, 2002 | 14.69 | 14.69 | 14.55 | 14.59 | 909,696 | -0.13(-0.90%) |
May 20, 2002 | 14.80 | 14.82 | 14.69 | 14.72 | 692,372 | -0.14(-0.93%) |
May 17, 2002 | 14.90 | 14.97 | 14.80 | 14.86 | 780,204 | -0.04(-0.26%) |
May 16, 2002 | 14.94 | 14.95 | 14.80 | 14.90 | 666,401 | +0.05(+0.34%) |
May 15, 2002 | 14.86 | 14.97 | 14.82 | 14.85 | 180,352 | +0.00(+0.00%) |
May 14, 2002 | 14.75 | 14.94 | 14.75 | 14.85 | 596,785 | +0.13(+0.90%) |
May 13, 2002 | 14.69 | 14.79 | 14.64 | 14.72 | 597,687 | +0.04(+0.26%) |
May 10, 2002 | 14.92 | 14.92 | 14.59 | 14.68 | 802,928 | -0.16(-1.05%) |
May 09, 2002 | 15.03 | 15.05 | 14.78 | 14.83 | 467,473 | -0.22(-1.47%) |
May 08, 2002 | 14.92 | 15.06 | 14.92 | 15.05 | 443,486 | +0.13(+0.89%) |
May 07, 2002 | 14.80 | 15.03 | 14.78 | 14.92 | 423,827 | +0.09(+0.64%) |
May 06, 2002 | 15.11 | 15.19 | 14.77 | 14.83 | 864,428 | -0.23(-1.55%) |
May 03, 2002 | 15.03 | 15.08 | 14.83 | 15.06 | 585,062 | +0.08(+0.52%) |
May 02, 2002 | 14.90 | 15.02 | 14.79 | 14.98 | 638,627 | +0.19(+1.31%) |
May 01, 2002 | 14.61 | 14.86 | 14.46 | 14.79 | 684,076 | +0.21(+1.41%) |
Apr 30, 2002 | 14.57 | 14.62 | 14.38 | 14.58 | 1,433,440 | +0.03(+0.23%) |
Apr 29, 2002 | 14.77 | 14.77 | 14.50 | 14.55 | 413,728 | -0.22(-1.46%) |
Apr 26, 2002 | 14.82 | 14.90 | 14.69 | 14.77 | 622,756 | -0.01(-0.04%) |
Apr 25, 2002 | 14.69 | 14.78 | 14.53 | 14.77 | 539,073 | +0.07(+0.49%) |
Apr 24, 2002 | 14.79 | 14.86 | 14.67 | 14.70 | 511,479 | +0.04(+0.26%) |
Apr 23, 2002 | 14.47 | 14.73 | 14.43 | 14.66 | 602,737 | +0.26(+1.77%) |
Apr 22, 2002 | 14.47 | 14.54 | 14.36 | 14.41 | 596,425 | -0.14(-0.99%) |
Apr 19, 2002 | 14.44 | 14.58 | 14.39 | 14.55 | 607,065 | +0.23(+1.59%) |
Apr 18, 2002 | 14.42 | 14.43 | 14.19 | 14.32 | 1,098,525 | +0.16(+1.10%) |
Apr 17, 2002 | 14.44 | 14.53 | 14.14 | 14.17 | 536,908 | -0.34(-2.33%) |
Apr 16, 2002 | 14.33 | 14.54 | 14.30 | 14.50 | 418,236 | +0.21(+1.47%) |
Apr 15, 2002 | 14.50 | 14.52 | 14.23 | 14.29 | 536,728 | -0.21(-1.42%) |
Apr 12, 2002 | 14.14 | 14.53 | 14.12 | 14.50 | 576,947 | +0.30(+2.15%) |
Apr 11, 2002 | 14.33 | 14.37 | 14.14 | 14.19 | 732,591 | -0.11(-0.78%) |
Apr 10, 2002 | 14.33 | 14.41 | 14.14 | 14.31 | 559,813 | +0.11(+0.74%) |
Apr 09, 2002 | 13.92 | 14.20 | 13.88 | 14.20 | 54,105 | +0.26(+1.83%) |
Apr 08, 2002 | 13.60 | 13.94 | 13.53 | 13.94 | 684,978 | +0.34(+2.53%) |
Apr 05, 2002 | 13.36 | 13.71 | 13.34 | 13.60 | 541,417 | +0.24(+1.78%) |
Apr 04, 2002 | 13.45 | 13.45 | 13.30 | 13.36 | 1,199,703 | -0.04(-0.29%) |
Apr 03, 2002 | 13.56 | 13.58 | 13.34 | 13.40 | 534,924 | -0.11(-0.78%) |
Apr 02, 2002 | 13.70 | 13.70 | 13.49 | 13.51 | 838,277 | -0.18(-1.30%) |