Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.93 | 13.11 | 12.75 | 12.83 | 559,929 | -0.02(-0.13%) |
Jun 27, 2002 | 12.66 | 12.84 | 12.28 | 12.84 | 696,334 | +0.33(+2.66%) |
Jun 26, 2002 | 11.84 | 15.32 | 11.76 | 12.51 | 1,517,975 | +0.01(+0.06%) |
Jun 25, 2002 | 13.12 | 66.28 | 12.48 | 12.50 | 787,847 | -0.23(-1.78%) |
Jun 21, 2002 | 12.81 | 13.17 | 12.63 | 12.73 | 865,423 | -0.37(-2.85%) |
Jun 20, 2002 | 13.46 | 13.52 | 12.99 | 13.10 | 587,678 | -0.31(-2.30%) |
Jun 19, 2002 | 13.78 | 13.85 | 13.35 | 13.41 | 717,177 | -0.55(-3.95%) |
Jun 18, 2002 | 13.95 | 14.27 | 13.95 | 13.96 | 429,566 | -0.15(-1.09%) |
Jun 17, 2002 | 13.74 | 14.16 | 13.74 | 14.12 | 498,139 | +0.46(+3.38%) |
Jun 14, 2002 | 13.38 | 13.71 | 13.06 | 13.65 | 1,088,778 | -0.26(-1.86%) |
Jun 12, 2002 | 13.52 | 13.95 | 13.43 | 13.91 | 1,272,296 | +0.28(+2.02%) |
Jun 11, 2002 | 14.11 | 14.22 | 13.64 | 13.64 | 1,038,828 | -0.31(-2.21%) |
Jun 10, 2002 | 13.99 | 14.21 | 13.90 | 13.95 | 852,843 | -0.13(-0.92%) |
Jun 07, 2002 | 13.91 | 14.25 | 13.69 | 14.08 | 1,938,538 | -0.32(-2.20%) |
Jun 06, 2002 | 14.55 | 14.62 | 14.26 | 14.39 | 1,004,542 | -0.36(-2.42%) |
Jun 05, 2002 | 14.51 | 14.75 | 14.39 | 14.75 | 847,663 | -0.06(-0.38%) |
May 31, 2002 | 15.10 | 15.22 | 14.81 | 14.81 | 1,003,185 | -0.38(-2.51%) |
May 28, 2002 | 15.36 | 15.41 | 15.02 | 15.19 | 1,175,480 | -0.14(-0.90%) |
May 27, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | +0.00(+0.00%) |
May 24, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | -0.34(-2.17%) |
May 23, 2002 | 15.60 | 15.76 | 15.29 | 15.66 | 480,379 | +0.12(+0.78%) |
May 22, 2002 | 15.32 | 15.54 | 15.19 | 15.54 | 1,148,717 | +0.19(+1.21%) |
May 21, 2002 | 15.97 | 15.97 | 15.33 | 15.36 | 3,108,592 | -0.39(-2.47%) |
May 20, 2002 | 15.93 | 16.03 | 15.68 | 15.75 | 1,322,739 | -0.42(-2.61%) |
May 17, 2002 | 16.26 | 16.32 | 15.96 | 16.17 | 1,146,127 | +0.08(+0.50%) |
May 16, 2002 | 15.85 | 16.09 | 15.77 | 16.09 | 907,603 | +0.24(+1.48%) |
May 15, 2002 | 15.61 | 16.30 | 15.57 | 15.85 | 3,615,858 | -0.05(-0.31%) |
May 14, 2002 | 15.84 | 15.95 | 15.61 | 15.90 | 2,568,766 | +0.73(+4.81%) |
May 13, 2002 | 14.64 | 15.20 | 14.59 | 15.17 | 1,254,043 | +0.58(+3.94%) |
May 10, 2002 | 15.12 | 15.17 | 14.51 | 14.59 | 1,045,488 | -0.52(-3.43%) |
May 09, 2002 | 15.57 | 15.60 | 15.09 | 15.11 | 2,390,058 | -0.51(-3.27%) |
May 08, 2002 | 15.00 | 15.65 | 14.91 | 15.62 | 3,729,448 | +1.47(+10.37%) |
May 07, 2002 | 14.30 | 14.39 | 14.00 | 14.16 | 19,523,516 | +0.00(+0.00%) |
May 06, 2002 | 14.39 | 14.66 | 14.14 | 14.16 | 829,656 | -0.41(-2.84%) |
May 03, 2002 | 14.87 | 15.47 | 14.45 | 14.57 | 1,023,658 | -0.36(-2.39%) |
May 02, 2002 | 15.31 | 15.55 | 14.88 | 14.93 | 572,138 | -0.39(-2.54%) |
May 01, 2002 | 15.37 | 15.49 | 14.90 | 15.32 | 560,299 | -0.13(-0.84%) |
Apr 30, 2002 | 15.24 | 15.64 | 15.12 | 15.45 | 1,888,465 | +0.30(+1.98%) |
Apr 29, 2002 | 15.21 | 15.45 | 15.04 | 15.15 | 1,184,977 | -0.10(-0.64%) |
Apr 26, 2002 | 15.89 | 15.96 | 15.24 | 15.24 | 2,413,738 | -0.54(-3.39%) |
Apr 25, 2002 | 15.65 | 15.87 | 15.52 | 15.78 | 877,386 | +0.11(+0.67%) |
Apr 24, 2002 | 15.96 | 16.11 | 15.66 | 15.67 | 924,006 | -0.24(-1.53%) |
Apr 23, 2002 | 16.24 | 16.34 | 15.86 | 15.92 | 429,813 | -0.33(-2.05%) |
Apr 22, 2002 | 16.30 | 16.41 | 16.09 | 16.25 | 614,195 | -0.41(-2.48%) |
Apr 19, 2002 | 16.91 | 16.91 | 16.62 | 16.66 | 278,731 | -0.05(-0.29%) |
Apr 18, 2002 | 16.78 | 16.92 | 16.43 | 16.71 | 1,425,845 | -0.18(-1.06%) |
Apr 17, 2002 | 17.03 | 17.08 | 16.75 | 16.89 | 1,338,403 | +0.06(+0.39%) |
Apr 16, 2002 | 16.62 | 16.86 | 16.50 | 16.82 | 2,005,754 | +0.73(+4.53%) |
Apr 15, 2002 | 16.30 | 16.30 | 16.01 | 16.09 | 802,153 | +0.04(+0.25%) |
Apr 12, 2002 | 15.97 | 16.14 | 15.84 | 16.05 | 1,126,888 | +0.27(+1.70%) |
Apr 11, 2002 | 16.18 | 16.22 | 15.72 | 15.79 | 868,999 | -0.54(-3.33%) |
Apr 10, 2002 | 16.34 | 16.49 | 15.97 | 16.33 | 1,511,191 | +0.05(+0.30%) |
Apr 09, 2002 | 16.78 | 16.88 | 16.23 | 16.28 | 1,131,698 | -0.42(-2.52%) |
Apr 08, 2002 | 16.34 | 16.76 | 16.20 | 16.70 | 1,022,178 | -0.08(-0.48%) |
Apr 05, 2002 | 17.23 | 17.23 | 16.75 | 16.78 | 1,000,595 | -0.27(-1.57%) |
Apr 04, 2002 | 17.03 | 17.21 | 16.83 | 17.05 | 1,728,133 | +0.07(+0.43%) |
Apr 03, 2002 | 17.19 | 17.38 | 16.81 | 16.98 | 915,002 | -0.27(-1.55%) |
Apr 02, 2002 | 17.50 | 17.58 | 17.21 | 17.25 | 559,929 | -0.52(-2.92%) |