Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.93 | 15.28 | 14.93 | 15.26 | 218,007 | +0.47(+3.19%) |
Jun 27, 2002 | 14.76 | 14.80 | 14.42 | 14.79 | 141,175 | +0.13(+0.85%) |
Jun 26, 2002 | 14.67 | 14.79 | 14.51 | 14.66 | 218,007 | -0.07(-0.50%) |
Jun 25, 2002 | 14.92 | 15.18 | 14.62 | 14.73 | 328,775 | +0.20(+1.37%) |
Jun 21, 2002 | 14.76 | 14.76 | 14.62 | 14.53 | 175,247 | -0.20(-1.35%) |
Jun 20, 2002 | 15.04 | 15.04 | 14.66 | 14.73 | 306,105 | -0.29(-1.96%) |
Jun 19, 2002 | 15.10 | 15.24 | 14.75 | 15.03 | 242,577 | -0.29(-1.92%) |
Jun 18, 2002 | 15.48 | 15.48 | 15.10 | 15.32 | 313,843 | -0.20(-1.28%) |
Jun 17, 2002 | 15.29 | 15.58 | 15.23 | 15.52 | 228,188 | -0.10(-0.61%) |
Jun 14, 2002 | 15.76 | 15.76 | 15.40 | 15.62 | 438,593 | -0.26(-1.62%) |
Jun 12, 2002 | 15.91 | 15.91 | 15.62 | 15.88 | 369,227 | +0.33(+2.13%) |
Jun 11, 2002 | 15.71 | 16.02 | 15.51 | 15.54 | 229,545 | -0.09(-0.57%) |
Jun 10, 2002 | 15.62 | 15.93 | 15.62 | 15.63 | 127,872 | -0.30(-1.90%) |
Jun 07, 2002 | 15.79 | 16.04 | 15.76 | 15.93 | 354,295 | +0.54(+3.49%) |
Jun 06, 2002 | 15.69 | 15.75 | 15.40 | 15.40 | 222,622 | -0.44(-2.79%) |
Jun 05, 2002 | 15.77 | 15.93 | 15.72 | 15.84 | 122,306 | -0.16(-1.01%) |
May 31, 2002 | 15.99 | 16.13 | 15.88 | 16.00 | 229,002 | -0.39(-2.38%) |
May 28, 2002 | 16.53 | 16.53 | 16.30 | 16.39 | 192,758 | -0.38(-2.24%) |
May 27, 2002 | 16.58 | 16.77 | 16.58 | 16.77 | 534,158 | +0.00(+0.00%) |
May 24, 2002 | 16.58 | 16.77 | 16.58 | 16.77 | 534,158 | +0.54(+3.31%) |
May 23, 2002 | 16.13 | 16.27 | 16.07 | 16.23 | 469,136 | -0.43(-2.61%) |
May 22, 2002 | 16.64 | 16.72 | 16.39 | 16.66 | 271,219 | -0.13(-0.79%) |
May 21, 2002 | 16.88 | 16.92 | 16.80 | 16.80 | 382,666 | -0.26(-1.51%) |
May 20, 2002 | 16.94 | 17.09 | 16.83 | 17.05 | 429,634 | -0.26(-1.49%) |
May 17, 2002 | 17.13 | 17.37 | 17.09 | 17.31 | 499,543 | +0.34(+2.00%) |
May 16, 2002 | 17.05 | 17.14 | 16.96 | 16.97 | 169,003 | +0.01(+0.09%) |
May 15, 2002 | 16.65 | 16.98 | 16.65 | 16.96 | 341,806 | +0.14(+0.83%) |
May 14, 2002 | 16.71 | 16.83 | 16.69 | 16.82 | 253,165 | -0.05(-0.31%) |
May 13, 2002 | 16.70 | 16.90 | 16.58 | 16.87 | 277,735 | +0.15(+0.88%) |
May 10, 2002 | 16.80 | 16.87 | 16.68 | 16.72 | 164,930 | -0.06(-0.35%) |
May 09, 2002 | 16.87 | 16.88 | 16.74 | 16.78 | 268,368 | -0.54(-3.11%) |
May 08, 2002 | 17.10 | 17.57 | 17.10 | 17.32 | 295,246 | +0.32(+1.86%) |
May 07, 2002 | 16.91 | 17.01 | 16.87 | 17.00 | 159,365 | +0.10(+0.57%) |
May 06, 2002 | 17.13 | 17.23 | 16.87 | 16.91 | 260,631 | -0.26(-1.50%) |
May 03, 2002 | 17.16 | 17.16 | 17.02 | 17.16 | 178,912 | +0.12(+0.69%) |
May 02, 2002 | 16.94 | 17.05 | 16.88 | 17.05 | 429,769 | -0.38(-2.16%) |
May 01, 2002 | 17.09 | 17.43 | 17.09 | 17.42 | 559,542 | +0.71(+4.23%) |
Apr 30, 2002 | 16.58 | 16.88 | 16.58 | 16.72 | 396,105 | +0.21(+1.29%) |
Apr 29, 2002 | 16.55 | 16.63 | 16.43 | 16.50 | 337,598 | -0.04(-0.27%) |
Apr 26, 2002 | 16.45 | 16.61 | 16.25 | 16.55 | 533,072 | +0.29(+1.81%) |
Apr 25, 2002 | 16.32 | 16.40 | 16.14 | 16.25 | 191,672 | +0.05(+0.32%) |
Apr 24, 2002 | 15.99 | 16.24 | 15.99 | 16.20 | 451,217 | +0.21(+1.34%) |
Apr 23, 2002 | 15.86 | 16.10 | 15.86 | 15.99 | 173,075 | +0.11(+0.70%) |
Apr 22, 2002 | 16.04 | 16.04 | 15.76 | 15.88 | 125,157 | +0.11(+0.70%) |
Apr 19, 2002 | 15.76 | 15.79 | 15.66 | 15.76 | 144,025 | +0.01(+0.05%) |
Apr 18, 2002 | 15.69 | 15.85 | 15.66 | 15.76 | 163,437 | +0.10(+0.66%) |
Apr 17, 2002 | 15.76 | 15.76 | 15.59 | 15.65 | 288,730 | +0.15(+0.95%) |
Apr 16, 2002 | 15.32 | 15.65 | 15.32 | 15.51 | 185,020 | +0.37(+2.43%) |
Apr 15, 2002 | 15.15 | 15.25 | 15.06 | 15.14 | 69,230 | +0.19(+1.28%) |
Apr 12, 2002 | 14.95 | 15.02 | 14.79 | 14.95 | 54,162 | +0.14(+0.95%) |
Apr 11, 2002 | 14.99 | 14.99 | 14.73 | 14.81 | 210,541 | -0.41(-2.71%) |
Apr 10, 2002 | 15.16 | 15.24 | 15.11 | 15.22 | 151,084 | +0.24(+1.62%) |
Apr 09, 2002 | 14.95 | 14.99 | 14.81 | 14.98 | 241,083 | -0.21(-1.36%) |
Apr 08, 2002 | 14.95 | 15.23 | 14.95 | 15.18 | 66,243 | -0.15(-1.01%) |
Apr 05, 2002 | 15.15 | 15.34 | 15.11 | 15.34 | 45,610 | +0.29(+1.96%) |
Apr 04, 2002 | 15.18 | 15.18 | 14.93 | 15.04 | 69,230 | -0.13(-0.87%) |
Apr 03, 2002 | 15.06 | 15.35 | 14.92 | 15.18 | 96,107 | +0.07(+0.49%) |
Apr 02, 2002 | 15.10 | 15.20 | 15.07 | 15.10 | 138,188 | -0.16(-1.06%) |