Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 17.63 | 18.06 | 17.30 | 17.53 | 945,300 | -0.39(-2.18%) |
Jun 27, 2002 | 16.38 | 18.00 | 15.78 | 17.92 | 254,600 | +1.02(+6.04%) |
Jun 26, 2002 | 17.75 | 17.75 | 16.38 | 16.90 | 119,000 | -0.89(-5.00%) |
Jun 25, 2002 | 17.90 | 18.00 | 17.27 | 17.79 | 200,500 | -0.03(-0.17%) |
Jun 21, 2002 | 18.00 | 18.00 | 17.45 | 17.82 | 148,700 | +0.08(+0.45%) |
Jun 20, 2002 | 18.11 | 18.11 | 17.15 | 17.74 | 252,400 | -0.46(-2.53%) |
Jun 19, 2002 | 17.26 | 18.49 | 17.18 | 18.20 | 235,900 | +1.10(+6.43%) |
Jun 18, 2002 | 15.66 | 17.25 | 15.66 | 17.10 | 594,000 | +1.10(+6.88%) |
Jun 17, 2002 | 16.37 | 16.38 | 15.66 | 16.00 | 111,500 | -0.20(-1.23%) |
Jun 14, 2002 | 16.43 | 16.44 | 15.13 | 16.20 | 59,300 | +1.00(+6.57%) |
Jun 12, 2002 | 15.28 | 15.36 | 15.04 | 15.20 | 125,100 | -0.06(-0.39%) |
Jun 11, 2002 | 15.02 | 15.26 | 14.70 | 15.26 | 67,500 | +0.12(+0.79%) |
Jun 10, 2002 | 14.40 | 15.20 | 14.22 | 15.14 | 79,300 | +0.69(+4.78%) |
Jun 07, 2002 | 14.35 | 14.55 | 13.90 | 14.45 | 114,000 | -0.10(-0.69%) |
Jun 06, 2002 | 14.20 | 14.56 | 14.01 | 14.55 | 73,100 | +0.07(+0.48%) |
Jun 05, 2002 | 14.22 | 14.55 | 13.75 | 14.48 | 79,400 | -0.22(-1.50%) |
May 31, 2002 | 15.07 | 15.10 | 14.66 | 14.70 | 38,000 | -0.42(-2.78%) |
May 28, 2002 | 15.41 | 15.41 | 15.25 | 15.12 | 74,900 | -0.26(-1.69%) |
May 27, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.00(+0.00%) |
May 24, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.18(+1.18%) |
May 23, 2002 | 14.70 | 15.30 | 14.69 | 15.20 | 40,400 | +0.04(+0.26%) |
May 22, 2002 | 15.06 | 15.20 | 14.80 | 15.16 | 44,700 | -0.04(-0.26%) |
May 21, 2002 | 14.83 | 15.24 | 14.83 | 15.20 | 32,100 | +0.03(+0.20%) |
May 20, 2002 | 15.06 | 15.40 | 14.72 | 15.17 | 92,600 | -0.01(-0.06%) |
May 17, 2002 | 15.50 | 15.50 | 14.55 | 15.18 | 124,400 | -0.32(-2.07%) |
May 16, 2002 | 15.10 | 15.56 | 15.00 | 15.50 | 139,600 | +0.00(+0.00%) |
May 15, 2002 | 15.00 | 15.50 | 14.47 | 15.50 | 116,800 | +0.55(+3.68%) |
May 14, 2002 | 14.55 | 15.25 | 14.30 | 14.95 | 265,300 | +0.52(+3.63%) |
May 13, 2002 | 14.00 | 14.50 | 13.77 | 14.43 | 137,700 | +0.63(+4.54%) |
May 10, 2002 | 12.04 | 14.00 | 12.04 | 13.80 | 286,900 | +1.99(+16.85%) |
May 09, 2002 | 11.91 | 12.00 | 11.81 | 11.81 | 14,100 | -0.19(-1.58%) |
May 08, 2002 | 12.09 | 12.24 | 11.91 | 12.00 | 35,600 | -0.05(-0.41%) |
May 07, 2002 | 11.76 | 12.10 | 11.76 | 12.05 | 44,400 | +0.30(+2.55%) |
May 06, 2002 | 11.91 | 12.12 | 11.75 | 11.75 | 51,400 | -0.25(-2.08%) |
May 03, 2002 | 12.10 | 12.18 | 11.92 | 12.00 | 17,100 | +0.00(+0.00%) |
May 02, 2002 | 12.14 | 12.21 | 11.95 | 12.00 | 23,700 | -0.13(-1.07%) |
May 01, 2002 | 11.50 | 12.14 | 11.50 | 12.13 | 39,200 | +0.62(+5.39%) |
Apr 30, 2002 | 11.48 | 11.51 | 11.15 | 11.51 | 17,900 | +0.19(+1.68%) |
Apr 29, 2002 | 11.69 | 11.69 | 10.88 | 11.32 | 29,600 | -0.38(-3.25%) |
Apr 26, 2002 | 11.91 | 12.09 | 11.70 | 11.70 | 9,900 | -0.38(-3.15%) |
Apr 25, 2002 | 12.05 | 12.09 | 11.91 | 12.08 | 25,600 | +0.03(+0.25%) |
Apr 24, 2002 | 12.11 | 12.11 | 11.90 | 12.05 | 21,400 | -0.05(-0.41%) |
Apr 23, 2002 | 12.16 | 12.16 | 11.91 | 12.10 | 52,700 | +0.09(+0.75%) |
Apr 22, 2002 | 12.00 | 12.20 | 11.76 | 12.01 | 19,500 | -0.01(-0.08%) |
Apr 19, 2002 | 12.19 | 12.25 | 12.01 | 12.02 | 13,400 | -0.05(-0.41%) |
Apr 18, 2002 | 11.81 | 12.25 | 11.81 | 12.07 | 19,000 | +0.07(+0.58%) |
Apr 17, 2002 | 12.00 | 12.20 | 11.50 | 12.00 | 16,900 | -0.32(-2.61%) |
Apr 16, 2002 | 12.75 | 12.99 | 11.80 | 12.32 | 330,200 | -0.18(-1.44%) |
Apr 15, 2002 | 11.75 | 12.60 | 11.49 | 12.50 | 96,800 | +0.79(+6.75%) |
Apr 12, 2002 | 11.25 | 11.73 | 11.24 | 11.71 | 38,300 | +0.45(+4.00%) |
Apr 11, 2002 | 11.00 | 11.26 | 10.78 | 11.26 | 42,100 | +0.26(+2.36%) |
Apr 10, 2002 | 10.92 | 11.01 | 10.62 | 11.00 | 40,700 | +0.09(+0.83%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.58 | 10.91 | 28,700 | +0.02(+0.18%) |
Apr 08, 2002 | 10.93 | 10.94 | 10.59 | 10.89 | 15,700 | -0.05(-0.47%) |
Apr 05, 2002 | 10.94 | 10.94 | 10.74 | 10.94 | 30,000 | +0.04(+0.37%) |
Apr 04, 2002 | 10.94 | 10.95 | 10.78 | 10.90 | 33,900 | -0.03(-0.27%) |
Apr 03, 2002 | 10.95 | 10.95 | 10.91 | 10.93 | 27,100 | +0.03(+0.28%) |
Apr 02, 2002 | 10.92 | 10.95 | 10.70 | 10.90 | 18,200 | +0.05(+0.46%) |