Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.54 | 15.16 | 14.48 | 14.59 | 339,153 | +0.05(+0.37%) |
Jun 27, 2002 | 14.26 | 14.54 | 14.15 | 14.54 | 147,303 | +0.32(+2.28%) |
Jun 26, 2002 | 14.17 | 14.25 | 13.97 | 14.21 | 108,671 | -0.08(-0.53%) |
Jun 25, 2002 | 14.35 | 14.55 | 14.19 | 14.29 | 274,634 | +0.26(+1.84%) |
Jun 21, 2002 | 14.23 | 14.24 | 13.98 | 14.03 | 189,616 | -0.38(-2.67%) |
Jun 20, 2002 | 14.17 | 14.59 | 14.17 | 14.41 | 155,976 | +0.24(+1.69%) |
Jun 19, 2002 | 14.50 | 14.67 | 13.97 | 14.17 | 150,326 | -0.32(-2.23%) |
Jun 18, 2002 | 14.78 | 14.88 | 14.46 | 14.50 | 121,285 | -0.28(-1.90%) |
Jun 17, 2002 | 14.27 | 14.78 | 14.27 | 14.78 | 100,129 | +0.51(+3.57%) |
Jun 14, 2002 | 14.39 | 14.46 | 14.07 | 14.27 | 75,820 | -0.36(-2.44%) |
Jun 12, 2002 | 14.48 | 14.65 | 14.27 | 14.63 | 173,978 | +0.06(+0.44%) |
Jun 11, 2002 | 14.48 | 14.63 | 14.48 | 14.56 | 187,644 | +0.14(+1.00%) |
Jun 10, 2002 | 14.47 | 14.52 | 14.32 | 14.42 | 139,419 | -0.05(-0.34%) |
Jun 07, 2002 | 14.08 | 14.51 | 14.08 | 14.47 | 229,037 | +0.06(+0.45%) |
Jun 06, 2002 | 14.40 | 14.59 | 14.19 | 14.40 | 174,898 | -0.07(-0.47%) |
Jun 05, 2002 | 14.50 | 14.68 | 14.43 | 14.47 | 189,616 | -1.14(-7.29%) |
May 31, 2002 | 15.51 | 15.75 | 15.51 | 15.61 | 126,147 | -0.26(-1.63%) |
May 28, 2002 | 15.91 | 16.00 | 15.85 | 15.87 | 188,170 | -0.04(-0.26%) |
May 27, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 214,714 | +0.00(+0.00%) |
May 24, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 213,400 | +0.16(+0.99%) |
May 23, 2002 | 15.41 | 15.83 | 15.33 | 15.75 | 13,140 | +0.25(+1.59%) |
May 22, 2002 | 15.26 | 15.59 | 15.22 | 15.51 | 177,789 | +0.23(+1.52%) |
May 21, 2002 | 15.55 | 15.59 | 15.22 | 15.27 | 120,366 | -0.27(-1.76%) |
May 20, 2002 | 15.67 | 15.67 | 15.52 | 15.55 | 113,270 | -0.12(-0.78%) |
May 17, 2002 | 15.64 | 15.77 | 15.47 | 15.67 | 61,759 | +0.05(+0.34%) |
May 16, 2002 | 15.37 | 15.73 | 15.37 | 15.62 | 276,342 | +0.29(+1.91%) |
May 15, 2002 | 15.63 | 15.63 | 15.31 | 15.32 | 156,239 | -0.24(-1.54%) |
May 14, 2002 | 15.18 | 15.64 | 15.18 | 15.56 | 277,262 | +0.47(+3.10%) |
May 13, 2002 | 15.09 | 15.16 | 14.74 | 15.09 | 257,551 | -0.05(-0.33%) |
May 10, 2002 | 15.52 | 15.52 | 15.03 | 15.14 | 222,335 | -0.38(-2.45%) |
May 09, 2002 | 15.68 | 15.68 | 15.35 | 15.52 | 97,239 | -0.07(-0.46%) |
May 08, 2002 | 15.41 | 15.65 | 15.41 | 15.60 | 226,409 | +0.22(+1.46%) |
May 07, 2002 | 15.70 | 15.70 | 15.33 | 15.37 | 73,323 | -0.34(-2.18%) |
May 06, 2002 | 15.98 | 16.00 | 15.41 | 15.71 | 126,410 | -0.26(-1.64%) |
May 03, 2002 | 16.13 | 16.13 | 15.70 | 15.98 | 210,640 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.29 | 15.83 | 15.98 | 140,076 | +0.05(+0.33%) |
May 01, 2002 | 16.00 | 16.12 | 15.83 | 15.92 | 310,507 | -0.11(-0.71%) |
Apr 30, 2002 | 15.52 | 16.04 | 15.52 | 16.04 | 320,757 | +0.52(+3.36%) |
Apr 29, 2002 | 15.36 | 15.54 | 15.14 | 15.52 | 271,612 | +0.16(+1.04%) |
Apr 26, 2002 | 15.16 | 15.41 | 15.11 | 15.36 | 240,995 | +0.16(+1.03%) |
Apr 25, 2002 | 15.25 | 15.27 | 15.11 | 15.20 | 157,684 | -0.05(-0.32%) |
Apr 24, 2002 | 15.28 | 15.31 | 15.09 | 15.25 | 210,509 | +0.05(+0.30%) |
Apr 23, 2002 | 15.28 | 15.43 | 15.03 | 15.21 | 273,451 | -0.21(-1.33%) |
Apr 22, 2002 | 15.85 | 15.85 | 15.35 | 15.41 | 144,150 | -0.49(-3.11%) |
Apr 19, 2002 | 15.51 | 16.02 | 15.51 | 15.91 | 291,717 | +0.40(+2.55%) |
Apr 18, 2002 | 17.12 | 17.12 | 15.41 | 15.51 | 1,102,874 | -1.91(-10.97%) |
Apr 17, 2002 | 17.56 | 17.57 | 17.15 | 17.42 | 122,074 | -0.15(-0.84%) |
Apr 16, 2002 | 17.27 | 17.64 | 17.27 | 17.57 | 120,760 | +0.40(+2.30%) |
Apr 15, 2002 | 17.21 | 17.39 | 17.00 | 17.17 | 85,544 | -0.19(-1.10%) |
Apr 12, 2002 | 17.26 | 17.41 | 17.17 | 17.36 | 145,989 | +0.15(+0.86%) |
Apr 11, 2002 | 17.43 | 17.52 | 17.16 | 17.21 | 103,940 | -0.16(-0.90%) |
Apr 10, 2002 | 17.31 | 17.41 | 17.31 | 17.37 | 168,197 | +0.08(+0.48%) |
Apr 09, 2002 | 17.12 | 17.39 | 17.08 | 17.29 | 108,539 | -0.03(-0.20%) |
Apr 08, 2002 | 17.24 | 17.35 | 16.99 | 17.32 | 93,165 | +0.16(+0.93%) |
Apr 05, 2002 | 17.03 | 17.29 | 17.03 | 17.16 | 143,756 | +0.04(+0.22%) |
Apr 04, 2002 | 17.18 | 17.27 | 17.07 | 17.12 | 147,829 | -0.05(-0.29%) |
Apr 03, 2002 | 17.43 | 17.43 | 17.14 | 17.17 | 106,174 | -0.08(-0.44%) |
Apr 02, 2002 | 17.24 | 17.43 | 17.23 | 17.25 | 119,709 | -0.23(-1.31%) |