Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.33 | 13.96 | 13.28 | 13.81 | 902,192 | +0.50(+3.73%) |
Jun 27, 2002 | 13.61 | 13.96 | 13.15 | 13.31 | 643,007 | -0.26(-1.89%) |
Jun 26, 2002 | 13.50 | 13.65 | 13.04 | 13.57 | 593,080 | +0.01(+0.06%) |
Jun 25, 2002 | 13.83 | 13.86 | 13.44 | 13.56 | 1,020,784 | -0.08(-0.61%) |
Jun 21, 2002 | 14.43 | 14.44 | 13.60 | 13.64 | 1,140,706 | -0.43(-3.06%) |
Jun 20, 2002 | 14.46 | 14.46 | 13.99 | 14.07 | 651,469 | -0.41(-2.80%) |
Jun 19, 2002 | 14.47 | 14.81 | 14.45 | 14.48 | 713,364 | -0.06(-0.40%) |
Jun 18, 2002 | 14.59 | 14.82 | 14.43 | 14.53 | 269,581 | -0.06(-0.40%) |
Jun 17, 2002 | 14.15 | 14.74 | 14.00 | 14.59 | 456,596 | +0.45(+3.22%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.07 | 14.14 | 1,606,248 | +0.10(+0.71%) |
Jun 12, 2002 | 14.57 | 14.63 | 13.96 | 14.04 | 1,684,221 | -0.89(-5.93%) |
Jun 11, 2002 | 15.90 | 16.10 | 14.81 | 14.92 | 1,649,647 | -1.01(-6.33%) |
Jun 10, 2002 | 15.51 | 16.11 | 15.51 | 15.93 | 437,979 | +0.38(+2.45%) |
Jun 07, 2002 | 15.61 | 15.84 | 15.15 | 15.55 | 1,426,607 | -0.10(-0.63%) |
Jun 06, 2002 | 15.98 | 16.03 | 15.55 | 15.65 | 710,583 | -0.35(-2.17%) |
Jun 05, 2002 | 15.76 | 16.14 | 15.76 | 16.00 | 584,255 | -0.33(-2.03%) |
May 31, 2002 | 16.44 | 16.54 | 16.16 | 16.33 | 481,258 | +0.29(+1.81%) |
May 28, 2002 | 15.90 | 16.27 | 15.58 | 16.04 | 853,232 | +0.34(+2.16%) |
May 27, 2002 | 15.55 | 15.94 | 15.40 | 15.70 | 1,055,600 | +0.00(+0.00%) |
May 24, 2002 | 15.55 | 15.94 | 15.40 | 15.70 | 1,051,490 | +0.11(+0.69%) |
May 23, 2002 | 14.93 | 15.76 | 14.91 | 15.59 | 2,063,933 | +0.38(+2.50%) |
May 22, 2002 | 14.96 | 15.75 | 14.85 | 15.21 | 1,270,903 | +0.18(+1.21%) |
May 21, 2002 | 16.02 | 16.02 | 14.70 | 15.03 | 4,544,932 | -0.98(-6.10%) |
May 20, 2002 | 16.59 | 17.04 | 15.97 | 16.01 | 2,512,914 | -0.69(-4.16%) |
May 17, 2002 | 17.08 | 17.35 | 16.58 | 16.70 | 2,167,414 | -0.45(-2.60%) |
May 16, 2002 | 18.10 | 18.43 | 17.03 | 17.15 | 1,050,039 | -0.83(-4.60%) |
May 15, 2002 | 17.99 | 18.29 | 17.65 | 17.98 | 988,990 | -0.16(-0.87%) |
May 14, 2002 | 18.56 | 19.03 | 18.08 | 18.13 | 1,250,352 | -0.36(-1.92%) |
May 13, 2002 | 18.49 | 18.69 | 17.90 | 18.49 | 624,148 | +0.12(+0.63%) |
May 10, 2002 | 18.56 | 18.65 | 18.05 | 18.37 | 803,547 | -0.17(-0.89%) |
May 09, 2002 | 18.96 | 19.11 | 18.44 | 18.54 | 778,160 | -0.41(-2.18%) |
May 08, 2002 | 18.40 | 19.02 | 18.40 | 18.95 | 1,065,029 | +0.55(+3.01%) |
May 07, 2002 | 19.23 | 19.24 | 18.36 | 18.40 | 1,676,243 | -0.84(-4.35%) |
May 06, 2002 | 19.03 | 19.32 | 18.94 | 19.23 | 312,980 | +0.09(+0.48%) |
May 03, 2002 | 19.23 | 19.27 | 18.72 | 19.14 | 270,790 | -0.10(-0.52%) |
May 02, 2002 | 19.20 | 19.44 | 19.19 | 19.24 | 346,708 | -0.10(-0.51%) |
May 01, 2002 | 19.34 | 19.44 | 18.57 | 19.34 | 543,636 | +0.08(+0.43%) |
Apr 30, 2002 | 18.86 | 19.34 | 18.62 | 19.26 | 445,354 | +0.41(+2.19%) |
Apr 29, 2002 | 18.61 | 18.84 | 18.57 | 18.84 | 443,298 | +0.23(+1.24%) |
Apr 26, 2002 | 18.69 | 18.90 | 18.57 | 18.61 | 449,101 | -0.15(-0.79%) |
Apr 25, 2002 | 18.65 | 18.79 | 18.57 | 18.76 | 853,353 | +0.04(+0.22%) |
Apr 24, 2002 | 18.60 | 18.74 | 18.50 | 18.72 | 547,142 | +0.21(+1.12%) |
Apr 23, 2002 | 18.50 | 18.76 | 18.41 | 18.51 | 419,483 | +0.02(+0.09%) |
Apr 22, 2002 | 18.63 | 18.69 | 18.33 | 18.50 | 643,369 | -0.20(-1.06%) |
Apr 19, 2002 | 17.91 | 18.69 | 17.83 | 18.69 | 422,627 | +0.66(+3.67%) |
Apr 18, 2002 | 17.74 | 18.19 | 17.45 | 18.03 | 532,393 | +0.32(+1.82%) |
Apr 17, 2002 | 18.02 | 18.12 | 17.61 | 17.71 | 387,206 | -0.26(-1.47%) |
Apr 16, 2002 | 17.37 | 18.19 | 16.96 | 17.98 | 1,956,342 | +0.36(+2.02%) |
Apr 15, 2002 | 18.20 | 18.28 | 17.62 | 17.62 | 722,914 | -0.58(-3.18%) |
Apr 12, 2002 | 17.94 | 18.24 | 17.80 | 18.20 | 773,446 | +0.26(+1.43%) |
Apr 11, 2002 | 18.24 | 18.28 | 17.83 | 17.94 | 394,822 | -0.34(-1.86%) |
Apr 10, 2002 | 18.07 | 18.39 | 17.91 | 18.28 | 807,536 | +0.26(+1.42%) |
Apr 09, 2002 | 17.85 | 18.20 | 17.85 | 18.02 | 726,420 | +0.10(+0.55%) |
Apr 08, 2002 | 17.66 | 18.03 | 17.33 | 17.93 | 505,073 | +0.21(+1.17%) |
Apr 05, 2002 | 17.83 | 18.00 | 17.62 | 17.72 | 529,009 | -0.07(-0.37%) |
Apr 04, 2002 | 17.57 | 17.94 | 17.54 | 17.79 | 698,132 | +0.22(+1.22%) |
Apr 03, 2002 | 18.16 | 18.20 | 17.44 | 17.57 | 598,399 | -0.50(-2.75%) |
Apr 02, 2002 | 18.03 | 18.31 | 17.91 | 18.07 | 405,944 | -0.07(-0.41%) |