Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.38 | 14.60 | 14.07 | 14.07 | 1,863,129 | -0.30(-2.09%) |
Jun 27, 2002 | 14.53 | 14.53 | 14.22 | 14.37 | 1,526,158 | -0.16(-1.12%) |
Jun 26, 2002 | 14.46 | 14.56 | 14.27 | 14.53 | 1,478,348 | +0.06(+0.38%) |
Jun 25, 2002 | 14.70 | 14.84 | 14.48 | 14.48 | 1,029,009 | +0.15(+1.03%) |
Jun 21, 2002 | 14.36 | 14.63 | 14.13 | 14.33 | 1,467,678 | -0.13(-0.90%) |
Jun 20, 2002 | 14.64 | 14.77 | 14.39 | 14.46 | 2,023,038 | -0.03(-0.20%) |
Jun 19, 2002 | 14.41 | 14.63 | 14.22 | 14.49 | 1,285,349 | +0.08(+0.54%) |
Jun 18, 2002 | 14.49 | 14.69 | 14.41 | 14.41 | 1,147,860 | -0.09(-0.59%) |
Jun 17, 2002 | 14.20 | 14.57 | 14.19 | 14.49 | 1,010,776 | +0.45(+3.19%) |
Jun 14, 2002 | 13.72 | 14.18 | 13.66 | 14.05 | 1,277,921 | +0.11(+0.80%) |
Jun 12, 2002 | 13.81 | 13.98 | 13.79 | 13.93 | 1,237,134 | +0.18(+1.29%) |
Jun 11, 2002 | 13.95 | 14.05 | 13.70 | 13.76 | 1,486,721 | -0.17(-1.22%) |
Jun 10, 2002 | 14.29 | 14.29 | 13.88 | 13.93 | 1,672,021 | -0.37(-2.61%) |
Jun 07, 2002 | 14.09 | 14.40 | 14.05 | 14.30 | 1,831,255 | +0.09(+0.60%) |
Jun 06, 2002 | 14.55 | 14.68 | 14.07 | 14.22 | 2,432,400 | -0.26(-1.79%) |
Jun 05, 2002 | 14.68 | 14.68 | 14.34 | 14.48 | 2,018,311 | -0.56(-3.69%) |
May 31, 2002 | 14.85 | 15.22 | 14.85 | 15.03 | 3,024,360 | -0.70(-4.47%) |
May 28, 2002 | 15.81 | 15.92 | 15.67 | 15.73 | 687,987 | -0.13(-0.79%) |
May 27, 2002 | 15.97 | 15.99 | 15.74 | 15.86 | 592,500 | +0.00(+0.00%) |
May 24, 2002 | 15.97 | 15.99 | 15.74 | 15.86 | 592,230 | -0.15(-0.93%) |
May 23, 2002 | 16.03 | 16.10 | 15.77 | 16.01 | 816,697 | +0.00(+0.00%) |
May 22, 2002 | 15.76 | 16.03 | 15.71 | 16.01 | 834,255 | +0.16(+1.03%) |
May 21, 2002 | 15.85 | 16.06 | 15.76 | 15.85 | 760,243 | -0.01(-0.05%) |
May 20, 2002 | 15.72 | 16.00 | 15.60 | 15.85 | 658,409 | -0.05(-0.33%) |
May 17, 2002 | 15.85 | 15.96 | 15.64 | 15.90 | 1,178,383 | -0.22(-1.38%) |
May 16, 2002 | 15.88 | 16.27 | 15.85 | 16.13 | 1,178,113 | +0.20(+1.28%) |
May 15, 2002 | 16.18 | 16.21 | 15.89 | 15.92 | 1,628,533 | -0.43(-2.63%) |
May 14, 2002 | 16.38 | 16.53 | 16.32 | 16.35 | 1,346,261 | +0.05(+0.32%) |
May 13, 2002 | 15.96 | 16.33 | 15.79 | 16.30 | 1,186,082 | +0.29(+1.78%) |
May 10, 2002 | 15.96 | 16.11 | 15.96 | 16.02 | 1,392,991 | +0.03(+0.21%) |
May 09, 2002 | 16.01 | 16.27 | 15.91 | 15.98 | 1,268,737 | -0.29(-1.77%) |
May 08, 2002 | 16.10 | 16.29 | 16.07 | 16.27 | 1,252,125 | +0.42(+2.64%) |
May 07, 2002 | 15.92 | 16.00 | 15.81 | 15.85 | 1,893,382 | -0.07(-0.42%) |
May 06, 2002 | 16.44 | 16.44 | 15.91 | 15.92 | 2,235,350 | -0.72(-4.32%) |
May 03, 2002 | 16.66 | 16.79 | 16.47 | 16.64 | 1,832,066 | +0.04(+0.25%) |
May 02, 2002 | 16.35 | 16.61 | 16.29 | 16.60 | 1,634,745 | +0.13(+0.76%) |
May 01, 2002 | 16.25 | 16.56 | 16.23 | 16.47 | 1,572,619 | +0.02(+0.13%) |
Apr 30, 2002 | 16.31 | 16.55 | 16.29 | 16.45 | 1,447,149 | +0.04(+0.27%) |
Apr 29, 2002 | 16.27 | 16.51 | 16.11 | 16.40 | 963,100 | +0.04(+0.23%) |
Apr 26, 2002 | 16.10 | 16.40 | 16.07 | 16.37 | 1,155,829 | -0.01(-0.09%) |
Apr 25, 2002 | 16.25 | 16.51 | 16.09 | 16.38 | 1,415,951 | +0.19(+1.17%) |
Apr 24, 2002 | 16.14 | 16.47 | 16.09 | 16.19 | 2,127,168 | -0.21(-1.31%) |
Apr 23, 2002 | 16.03 | 16.64 | 15.89 | 16.41 | 2,419,164 | +0.36(+2.24%) |
Apr 22, 2002 | 15.94 | 16.27 | 15.94 | 16.05 | 2,147,967 | +0.02(+0.12%) |
Apr 19, 2002 | 15.65 | 16.14 | 15.49 | 16.03 | 1,839,224 | +0.38(+2.44%) |
Apr 18, 2002 | 15.66 | 15.82 | 15.50 | 15.65 | 1,689,714 | +0.14(+0.91%) |
Apr 17, 2002 | 15.46 | 15.56 | 15.29 | 15.51 | 1,293,453 | +0.44(+2.92%) |
Apr 16, 2002 | 15.07 | 15.08 | 14.86 | 15.07 | 1,521,972 | +0.26(+1.78%) |
Apr 15, 2002 | 14.90 | 15.03 | 14.80 | 14.80 | 2,311,252 | +0.31(+2.15%) |
Apr 12, 2002 | 15.18 | 15.18 | 14.40 | 14.49 | 2,788,819 | -0.72(-4.74%) |
Apr 11, 2002 | 14.97 | 15.40 | 14.86 | 15.22 | 2,268,439 | +0.20(+1.31%) |
Apr 10, 2002 | 14.49 | 15.02 | 14.49 | 15.02 | 2,036,544 | +0.50(+3.47%) |
Apr 09, 2002 | 14.75 | 14.75 | 14.34 | 14.52 | 1,301,556 | -0.29(-1.93%) |
Apr 08, 2002 | 14.79 | 14.86 | 14.53 | 14.80 | 2,141,889 | +0.51(+3.58%) |
Apr 05, 2002 | 14.53 | 14.64 | 14.25 | 14.29 | 2,368,922 | -0.15(-1.03%) |
Apr 04, 2002 | 15.14 | 15.18 | 14.22 | 14.44 | 2,757,620 | -0.55(-3.66%) |
Apr 03, 2002 | 15.43 | 15.43 | 14.95 | 14.99 | 1,842,870 | -0.44(-2.88%) |
Apr 02, 2002 | 15.42 | 15.55 | 15.32 | 15.43 | 1,649,332 | +0.24(+1.61%) |