Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.11 | 14.26 | 13.89 | 14.08 | 3,585,381 | -0.03(-0.24%) |
Jun 27, 2002 | 13.94 | 14.12 | 13.70 | 14.12 | 4,687,739 | +0.96(+7.33%) |
Jun 26, 2002 | 13.17 | 13.23 | 12.72 | 13.16 | 2,585,087 | -0.21(-1.54%) |
Jun 25, 2002 | 13.77 | 14.03 | 13.09 | 13.36 | 3,222,020 | -0.97(-6.76%) |
Jun 21, 2002 | 14.97 | 15.11 | 14.17 | 14.33 | 5,738,188 | -1.03(-6.72%) |
Jun 20, 2002 | 15.68 | 15.70 | 15.17 | 15.36 | 2,517,395 | -0.26(-1.68%) |
Jun 19, 2002 | 15.21 | 15.93 | 15.17 | 15.62 | 3,784,773 | +0.30(+1.97%) |
Jun 18, 2002 | 15.03 | 15.45 | 15.03 | 15.32 | 2,505,470 | +0.35(+2.36%) |
Jun 17, 2002 | 14.60 | 15.05 | 14.60 | 14.97 | 1,437,309 | +0.37(+2.50%) |
Jun 14, 2002 | 14.63 | 14.69 | 14.29 | 14.60 | 2,055,302 | -0.13(-0.89%) |
Jun 12, 2002 | 14.78 | 15.01 | 14.63 | 14.73 | 2,854,450 | -0.05(-0.31%) |
Jun 11, 2002 | 14.83 | 14.93 | 14.72 | 14.78 | 2,847,787 | +0.17(+1.13%) |
Jun 10, 2002 | 14.63 | 14.74 | 14.48 | 14.62 | 3,966,453 | +0.06(+0.39%) |
Jun 07, 2002 | 14.37 | 14.68 | 14.29 | 14.56 | 35,073 | +0.19(+1.31%) |
Jun 06, 2002 | 14.38 | 14.71 | 14.28 | 14.37 | 1,438,361 | +0.07(+0.52%) |
Jun 05, 2002 | 13.93 | 14.43 | 13.91 | 14.30 | 2,173,851 | -0.03(-0.24%) |
May 31, 2002 | 14.26 | 14.34 | 14.16 | 14.33 | 1,520,257 | +0.34(+2.40%) |
May 28, 2002 | 14.27 | 14.34 | 13.98 | 13.99 | 2,235,404 | -0.28(-1.96%) |
May 27, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | +0.00(+0.00%) |
May 24, 2002 | 14.28 | 14.46 | 14.26 | 14.27 | 847,724 | -0.09(-0.60%) |
May 23, 2002 | 14.28 | 14.38 | 14.03 | 14.36 | 1,108,495 | +0.01(+0.08%) |
May 22, 2002 | 14.54 | 14.57 | 14.23 | 14.35 | 1,354,360 | -0.11(-0.79%) |
May 21, 2002 | 14.37 | 14.48 | 14.20 | 14.46 | 1,783,483 | +0.18(+1.24%) |
May 20, 2002 | 14.34 | 14.38 | 14.12 | 14.28 | 17,536 | -0.09(-0.64%) |
May 17, 2002 | 13.91 | 14.43 | 13.91 | 14.38 | 2,191,738 | +0.35(+2.52%) |
May 16, 2002 | 14.22 | 14.26 | 13.96 | 14.02 | 1,244,054 | -0.21(-1.44%) |
May 15, 2002 | 14.23 | 14.43 | 14.10 | 14.23 | 1,960,604 | +0.03(+0.20%) |
May 14, 2002 | 14.08 | 14.43 | 13.96 | 14.20 | 2,299,764 | +0.02(+0.16%) |
May 13, 2002 | 14.11 | 14.24 | 13.94 | 14.18 | 1,540,424 | +0.11(+0.77%) |
May 10, 2002 | 14.28 | 14.31 | 14.00 | 14.07 | 1,252,472 | -0.19(-1.32%) |
May 09, 2002 | 14.37 | 14.52 | 14.20 | 14.26 | 1,531,481 | -0.18(-1.26%) |
May 08, 2002 | 14.83 | 14.91 | 14.15 | 14.44 | 1,905,363 | -0.34(-2.31%) |
May 07, 2002 | 14.54 | 14.96 | 14.43 | 14.78 | 2,686,098 | +0.33(+2.29%) |
May 06, 2002 | 14.54 | 14.73 | 14.45 | 14.45 | 1,369,266 | -0.07(-0.51%) |
May 03, 2002 | 14.88 | 14.91 | 14.44 | 14.52 | 2,628,227 | -0.46(-3.08%) |
May 02, 2002 | 14.91 | 15.07 | 14.60 | 14.99 | 3,397,563 | -0.00(-0.03%) |
Apr 29, 2002 | 15.05 | 15.09 | 14.85 | 14.99 | 1,419,421 | -0.11(-0.76%) |
Apr 26, 2002 | 15.33 | 15.36 | 15.10 | 15.10 | 2,381,924 | -0.39(-2.53%) |
Apr 25, 2002 | 15.31 | 15.61 | 15.02 | 15.50 | 1,788,218 | +0.19(+1.22%) |
Apr 24, 2002 | 15.26 | 15.45 | 15.13 | 15.31 | 1,700,359 | -0.00(-0.02%) |
Apr 23, 2002 | 15.00 | 15.39 | 14.85 | 15.31 | 2,049,954 | +0.33(+2.18%) |
Apr 22, 2002 | 14.88 | 15.07 | 14.83 | 14.99 | 1,968,145 | +0.24(+1.60%) |
Apr 19, 2002 | 14.81 | 14.81 | 14.57 | 14.75 | 1,188,726 | -0.01(-0.08%) |
Apr 18, 2002 | 14.75 | 14.96 | 14.72 | 14.76 | 1,945,259 | -0.03(-0.23%) |
Apr 17, 2002 | 14.88 | 14.96 | 14.70 | 14.80 | 1,278,952 | -0.18(-1.22%) |
Apr 16, 2002 | 15.19 | 15.21 | 14.90 | 14.98 | 1,715,616 | -0.19(-1.28%) |
Apr 15, 2002 | 15.21 | 15.28 | 15.15 | 15.17 | 1,378,122 | -0.03(-0.22%) |
Apr 12, 2002 | 15.18 | 15.37 | 15.14 | 15.21 | 2,893,031 | +0.08(+0.50%) |
Apr 11, 2002 | 15.23 | 15.49 | 15.09 | 15.13 | 2,808,066 | -0.15(-0.97%) |
Apr 10, 2002 | 15.19 | 15.32 | 15.09 | 15.28 | 2,572,635 | +0.08(+0.55%) |
Apr 09, 2002 | 15.11 | 15.30 | 15.05 | 15.19 | 1,823,993 | +0.18(+1.22%) |
Apr 08, 2002 | 14.90 | 15.11 | 14.73 | 15.01 | 4,023,623 | +0.10(+0.64%) |
Apr 05, 2002 | 14.55 | 14.97 | 14.55 | 14.92 | 4,976,656 | +0.37(+2.53%) |
Apr 04, 2002 | 14.20 | 14.56 | 14.06 | 14.55 | 2,192,264 | +0.36(+2.52%) |
Apr 03, 2002 | 14.26 | 14.27 | 13.53 | 14.19 | 9,117,337 | -0.34(-2.35%) |
Apr 02, 2002 | 14.54 | 14.77 | 14.48 | 14.53 | 2,351,936 | -0.27(-1.85%) |