Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.03 | 14.03 | 13.71 | 13.71 | 9,476,003 | -0.35(-2.48%) |
Jun 27, 2002 | 13.88 | 14.09 | 13.86 | 14.06 | 6,248,850 | +0.26(+1.89%) |
Jun 26, 2002 | 13.48 | 13.82 | 13.28 | 13.80 | 6,925,340 | +0.47(+3.52%) |
Jun 25, 2002 | 13.39 | 13.47 | 13.14 | 13.33 | 9,544,488 | -0.13(-0.99%) |
Jun 21, 2002 | 13.40 | 13.52 | 13.39 | 13.46 | 5,392,306 | -0.07(-0.51%) |
Jun 20, 2002 | 13.64 | 13.74 | 13.45 | 13.53 | 7,007,650 | -0.12(-0.89%) |
Jun 19, 2002 | 13.53 | 13.68 | 13.50 | 13.65 | 3,091,468 | +0.03(+0.20%) |
Jun 18, 2002 | 13.62 | 13.65 | 13.51 | 13.62 | 3,940,939 | +0.06(+0.46%) |
Jun 17, 2002 | 13.37 | 13.61 | 13.37 | 13.56 | 2,960,607 | +0.21(+1.61%) |
Jun 14, 2002 | 13.36 | 13.42 | 13.30 | 13.35 | 6,517,967 | -0.22(-1.61%) |
Jun 12, 2002 | 13.60 | 13.66 | 13.53 | 13.56 | 3,836,765 | -0.03(-0.25%) |
Jun 11, 2002 | 13.71 | 13.82 | 13.53 | 13.60 | 3,158,024 | -0.12(-0.84%) |
Jun 10, 2002 | 13.80 | 13.80 | 13.65 | 13.71 | 2,251,643 | -0.07(-0.52%) |
Jun 07, 2002 | 13.73 | 13.91 | 13.67 | 13.78 | 5,158,235 | -0.06(-0.43%) |
Jun 06, 2002 | 14.04 | 14.05 | 13.73 | 13.84 | 2,186,695 | -0.21(-1.48%) |
Jun 05, 2002 | 13.89 | 14.07 | 13.76 | 14.05 | 2,047,153 | -0.10(-0.70%) |
May 31, 2002 | 13.92 | 14.26 | 13.90 | 14.15 | 2,832,319 | +0.26(+1.90%) |
May 28, 2002 | 13.98 | 13.98 | 13.83 | 13.89 | 2,011,142 | -0.14(-1.00%) |
May 27, 2002 | 14.07 | 14.09 | 13.95 | 14.03 | 2,897,910 | +0.00(+0.00%) |
May 24, 2002 | 14.07 | 14.09 | 13.95 | 14.03 | 2,897,910 | +0.01(+0.09%) |
May 23, 2002 | 14.07 | 14.09 | 13.92 | 14.01 | 2,657,087 | -0.06(-0.40%) |
May 22, 2002 | 13.84 | 14.10 | 13.84 | 14.07 | 2,966,716 | +0.27(+1.98%) |
May 21, 2002 | 13.72 | 13.84 | 13.72 | 13.80 | 2,622,684 | +0.08(+0.59%) |
May 20, 2002 | 13.86 | 13.86 | 13.68 | 13.72 | 2,272,543 | -0.12(-0.90%) |
May 17, 2002 | 13.90 | 13.90 | 13.74 | 13.84 | 1,777,393 | -0.06(-0.40%) |
May 16, 2002 | 13.82 | 13.97 | 13.80 | 13.90 | 2,071,911 | +0.17(+1.27%) |
May 15, 2002 | 13.87 | 13.92 | 13.69 | 13.72 | 2,971,861 | -0.15(-1.08%) |
May 14, 2002 | 13.96 | 13.98 | 13.78 | 13.87 | 2,411,442 | +0.06(+0.41%) |
May 13, 2002 | 13.87 | 13.88 | 13.68 | 13.82 | 2,645,191 | -0.01(-0.04%) |
May 10, 2002 | 13.87 | 14.00 | 13.75 | 13.82 | 5,875,880 | +0.01(+0.07%) |
May 09, 2002 | 13.84 | 13.96 | 13.74 | 13.81 | 2,709,496 | +0.04(+0.27%) |
May 08, 2002 | 13.81 | 13.81 | 13.68 | 13.78 | 4,098,165 | +0.09(+0.66%) |
May 07, 2002 | 13.90 | 13.93 | 13.68 | 13.68 | 6,688,054 | -0.20(-1.41%) |
May 06, 2002 | 14.05 | 14.07 | 13.84 | 13.88 | 5,379,123 | -0.17(-1.20%) |
May 03, 2002 | 14.31 | 14.34 | 14.00 | 14.05 | 10,796,187 | -0.13(-0.90%) |
May 02, 2002 | 13.96 | 14.18 | 13.87 | 14.18 | 5,816,077 | +0.32(+2.31%) |
May 01, 2002 | 13.76 | 13.88 | 13.67 | 13.86 | 6,090,016 | +0.16(+1.14%) |
Apr 30, 2002 | 13.47 | 13.78 | 13.43 | 13.70 | 10,871,745 | +0.32(+2.39%) |
Apr 29, 2002 | 13.54 | 13.64 | 13.35 | 13.38 | 15,121,993 | +0.03(+0.21%) |
Apr 26, 2002 | 13.16 | 13.43 | 12.94 | 13.35 | 52,894,820 | -0.74(-5.23%) |
Apr 25, 2002 | 15.24 | 15.30 | 13.95 | 14.09 | 27,218,108 | -1.17(-7.68%) |
Apr 24, 2002 | 15.57 | 15.65 | 15.24 | 15.26 | 3,767,637 | -0.30(-1.92%) |
Apr 23, 2002 | 15.58 | 15.61 | 15.48 | 15.56 | 1,793,148 | +0.04(+0.26%) |
Apr 22, 2002 | 15.41 | 15.59 | 15.37 | 15.52 | 3,142,269 | +0.03(+0.20%) |
Apr 19, 2002 | 15.39 | 15.52 | 15.23 | 15.49 | 2,796,951 | +0.16(+1.01%) |
Apr 18, 2002 | 15.13 | 15.35 | 15.00 | 15.33 | 3,630,667 | +0.09(+0.59%) |
Apr 17, 2002 | 15.55 | 15.55 | 15.17 | 15.24 | 4,984,611 | -0.31(-1.98%) |
Apr 16, 2002 | 15.40 | 15.59 | 15.34 | 15.55 | 5,401,630 | +0.26(+1.71%) |
Apr 15, 2002 | 15.64 | 15.68 | 15.25 | 15.29 | 2,869,294 | -0.32(-2.03%) |
Apr 12, 2002 | 15.52 | 15.64 | 15.43 | 15.61 | 2,767,692 | +0.12(+0.76%) |
Apr 11, 2002 | 15.48 | 15.59 | 15.42 | 15.49 | 3,651,888 | -0.01(-0.08%) |
Apr 10, 2002 | 15.37 | 15.54 | 15.33 | 15.50 | 2,982,793 | +0.06(+0.38%) |
Apr 09, 2002 | 15.31 | 15.45 | 15.12 | 15.44 | 3,837,086 | +0.14(+0.89%) |
Apr 08, 2002 | 15.21 | 15.32 | 15.18 | 15.31 | 1,697,976 | +0.01(+0.06%) |
Apr 05, 2002 | 15.32 | 15.35 | 15.11 | 15.30 | 1,941,693 | -0.00(-0.02%) |
Apr 04, 2002 | 15.02 | 15.32 | 15.00 | 15.30 | 2,114,674 | +0.32(+2.12%) |
Apr 03, 2002 | 15.02 | 15.21 | 14.95 | 14.98 | 2,672,842 | -0.03(-0.23%) |
Apr 02, 2002 | 15.01 | 15.10 | 14.96 | 15.02 | 4,276,933 | +0.01(+0.06%) |