Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 15.90 | 16.40 | 15.05 | 15.99 | 1,095,500 | +0.06(+0.38%) |
Jun 27, 2002 | 14.96 | 16.00 | 14.92 | 15.93 | 525,800 | +0.93(+6.20%) |
Jun 26, 2002 | 13.50 | 15.25 | 13.50 | 15.00 | 195,700 | +0.10(+0.67%) |
Jun 25, 2002 | 14.40 | 16.15 | 14.11 | 14.90 | 462,900 | +1.71(+12.96%) |
Jun 21, 2002 | 12.74 | 12.74 | 12.65 | 13.19 | 80,700 | +0.56(+4.43%) |
Jun 20, 2002 | 13.30 | 13.40 | 12.50 | 12.63 | 142,700 | -0.60(-4.51%) |
Jun 19, 2002 | 12.22 | 13.53 | 12.10 | 13.23 | 406,600 | +0.83(+6.67%) |
Jun 18, 2002 | 12.40 | 12.70 | 12.10 | 12.40 | 237,100 | +0.08(+0.65%) |
Jun 17, 2002 | 12.21 | 13.00 | 12.21 | 12.32 | 59,600 | -0.03(-0.24%) |
Jun 14, 2002 | 12.66 | 12.67 | 12.13 | 12.35 | 56,900 | +0.15(+1.23%) |
Jun 12, 2002 | 11.65 | 12.76 | 11.65 | 12.20 | 132,100 | +0.84(+7.39%) |
Jun 11, 2002 | 11.45 | 11.98 | 11.21 | 11.36 | 322,200 | +0.02(+0.18%) |
Jun 10, 2002 | 12.50 | 12.50 | 10.95 | 11.34 | 567,100 | -1.26(-10.00%) |
Jun 07, 2002 | 13.49 | 13.49 | 12.50 | 12.60 | 809,000 | -0.88(-6.53%) |
Jun 06, 2002 | 13.51 | 13.99 | 13.46 | 13.48 | 377,300 | -0.37(-2.66%) |
Jun 05, 2002 | 13.22 | 13.88 | 13.15 | 13.85 | 209,500 | -0.24(-1.71%) |
May 31, 2002 | 13.91 | 14.15 | 13.85 | 14.09 | 335,500 | +1.09(+8.38%) |
May 28, 2002 | 14.45 | 14.70 | 12.93 | 13.00 | 285,800 | -1.25(-8.77%) |
May 27, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | +0.00(+0.00%) |
May 24, 2002 | 14.55 | 14.78 | 14.08 | 14.25 | 103,400 | -0.20(-1.38%) |
May 23, 2002 | 14.03 | 15.00 | 14.03 | 14.45 | 203,500 | +0.46(+3.29%) |
May 22, 2002 | 13.98 | 14.05 | 13.75 | 13.99 | 560,700 | +0.09(+0.65%) |
May 21, 2002 | 15.50 | 16.10 | 13.62 | 13.90 | 677,300 | -1.78(-11.35%) |
May 20, 2002 | 17.55 | 17.55 | 15.68 | 15.68 | 289,700 | -1.84(-10.50%) |
May 17, 2002 | 18.28 | 18.30 | 17.45 | 17.52 | 127,600 | -0.72(-3.95%) |
May 16, 2002 | 18.25 | 18.25 | 18.20 | 18.24 | 88,800 | -0.06(-0.33%) |
May 15, 2002 | 18.30 | 18.30 | 17.80 | 18.30 | 33,700 | +0.01(+0.05%) |
May 14, 2002 | 18.29 | 18.31 | 17.75 | 18.29 | 175,600 | +0.25(+1.39%) |
May 13, 2002 | 17.40 | 18.15 | 17.35 | 18.04 | 421,100 | +0.74(+4.28%) |
May 10, 2002 | 17.16 | 17.47 | 17.15 | 17.30 | 21,200 | +0.17(+0.99%) |
May 09, 2002 | 17.55 | 17.69 | 16.96 | 17.13 | 39,400 | -0.53(-3.00%) |
May 08, 2002 | 17.05 | 17.70 | 17.05 | 17.66 | 87,900 | +0.66(+3.88%) |
May 07, 2002 | 17.08 | 17.09 | 16.82 | 17.00 | 72,700 | +0.15(+0.89%) |
May 06, 2002 | 16.40 | 17.13 | 16.40 | 16.85 | 54,200 | +0.10(+0.60%) |
May 03, 2002 | 16.75 | 16.92 | 16.41 | 16.75 | 48,800 | +0.00(+0.01%) |
May 02, 2002 | 16.00 | 16.90 | 16.00 | 16.75 | 66,900 | +0.65(+4.03%) |
May 01, 2002 | 16.50 | 16.91 | 15.98 | 16.10 | 144,700 | -0.29(-1.77%) |
Apr 30, 2002 | 16.13 | 17.11 | 15.85 | 16.39 | 198,100 | +0.29(+1.80%) |
Apr 29, 2002 | 15.80 | 16.10 | 15.80 | 16.10 | 133,300 | +0.30(+1.90%) |
Apr 26, 2002 | 15.84 | 15.94 | 15.75 | 15.80 | 60,800 | -0.12(-0.75%) |
Apr 25, 2002 | 15.85 | 15.98 | 15.75 | 15.92 | 101,900 | +0.01(+0.06%) |
Apr 24, 2002 | 15.90 | 15.96 | 15.85 | 15.91 | 100,300 | -0.01(-0.06%) |
Apr 23, 2002 | 15.60 | 15.92 | 15.55 | 15.92 | 170,200 | +0.17(+1.08%) |
Apr 22, 2002 | 15.70 | 15.90 | 15.65 | 15.75 | 179,200 | +0.10(+0.64%) |
Apr 19, 2002 | 15.60 | 15.75 | 15.48 | 15.65 | 333,800 | +0.11(+0.71%) |
Apr 18, 2002 | 15.27 | 16.00 | 15.25 | 15.54 | 447,400 | +0.10(+0.65%) |
Apr 17, 2002 | 16.11 | 16.15 | 15.09 | 15.44 | 235,500 | -0.66(-4.10%) |
Apr 16, 2002 | 16.76 | 16.85 | 15.57 | 16.10 | 370,700 | -0.80(-4.73%) |
Apr 15, 2002 | 17.07 | 17.20 | 16.85 | 16.90 | 60,300 | -0.25(-1.46%) |
Apr 12, 2002 | 17.08 | 17.24 | 17.06 | 17.15 | 22,600 | +0.01(+0.06%) |
Apr 11, 2002 | 17.10 | 17.44 | 17.07 | 17.14 | 54,400 | -0.11(-0.64%) |
Apr 10, 2002 | 17.11 | 17.25 | 17.00 | 17.25 | 158,000 | +0.15(+0.88%) |
Apr 09, 2002 | 17.50 | 17.80 | 17.00 | 17.10 | 145,800 | -0.55(-3.12%) |
Apr 08, 2002 | 17.45 | 18.00 | 17.32 | 17.65 | 126,900 | +0.01(+0.06%) |
Apr 05, 2002 | 17.51 | 18.03 | 17.47 | 17.64 | 213,900 | -0.02(-0.11%) |
Apr 04, 2002 | 17.10 | 17.69 | 17.10 | 17.66 | 130,800 | +0.65(+3.82%) |
Apr 03, 2002 | 16.78 | 17.18 | 16.55 | 17.01 | 102,600 | +0.13(+0.77%) |
Apr 02, 2002 | 16.87 | 17.05 | 16.60 | 16.88 | 197,200 | -0.17(-1.00%) |