Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.45 | 13.49 | 13.14 | 13.14 | 53,341 | -0.31(-2.29%) |
Jun 27, 2002 | 13.68 | 13.77 | 13.34 | 13.45 | 13,270 | -0.31(-2.23%) |
Jun 26, 2002 | 13.72 | 13.79 | 13.62 | 13.76 | 17,433 | -0.02(-0.11%) |
Jun 25, 2002 | 13.37 | 13.84 | 13.37 | 13.77 | 16,652 | +0.63(+4.80%) |
Jun 21, 2002 | 13.16 | 13.25 | 13.06 | 13.14 | 20,165 | +0.18(+1.36%) |
Jun 20, 2002 | 13.07 | 13.07 | 12.96 | 12.97 | 13,400 | -0.10(-0.76%) |
Jun 19, 2002 | 13.57 | 13.67 | 13.07 | 13.07 | 21,336 | -0.50(-3.68%) |
Jun 18, 2002 | 13.60 | 13.76 | 13.45 | 13.57 | 24,458 | -0.03(-0.23%) |
Jun 17, 2002 | 13.91 | 14.02 | 13.59 | 13.60 | 30,963 | -0.43(-3.07%) |
Jun 14, 2002 | 14.10 | 14.22 | 13.99 | 14.03 | 10,798 | -0.50(-3.44%) |
Jun 12, 2002 | 14.45 | 14.63 | 14.45 | 14.53 | 12,749 | +0.00(+0.00%) |
Jun 11, 2002 | 14.49 | 14.53 | 14.44 | 14.53 | 10,928 | +0.15(+1.07%) |
Jun 10, 2002 | 13.80 | 14.41 | 13.80 | 14.37 | 15,351 | +0.38(+2.75%) |
Jun 07, 2002 | 13.76 | 13.99 | 13.76 | 13.99 | 52,040 | +0.15(+1.11%) |
Jun 06, 2002 | 14.04 | 14.07 | 13.84 | 13.84 | 10,017 | -0.19(-1.37%) |
Jun 05, 2002 | 14.07 | 14.14 | 13.89 | 14.03 | 9,627 | -0.10(-0.71%) |
May 31, 2002 | 13.88 | 14.13 | 13.88 | 14.13 | 12,099 | +0.33(+2.40%) |
May 28, 2002 | 13.60 | 13.80 | 13.57 | 13.80 | 20,035 | +0.26(+1.93%) |
May 27, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.00(+0.00%) |
May 24, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.20(+1.50%) |
May 23, 2002 | 13.53 | 13.53 | 13.21 | 13.34 | 15,091 | -0.28(-2.03%) |
May 22, 2002 | 13.74 | 13.74 | 13.57 | 13.61 | 1,821 | -0.01(-0.06%) |
May 21, 2002 | 13.72 | 13.72 | 13.62 | 13.62 | 3,382 | -0.18(-1.28%) |
May 20, 2002 | 13.87 | 13.91 | 13.57 | 13.80 | 18,344 | +0.12(+0.84%) |
May 17, 2002 | 13.91 | 13.91 | 13.68 | 13.68 | 4,423 | -0.15(-1.11%) |
May 16, 2002 | 13.80 | 13.84 | 13.70 | 13.84 | 36,688 | +0.08(+0.56%) |
May 15, 2002 | 13.74 | 13.77 | 13.57 | 13.76 | 8,456 | +0.00(+0.00%) |
May 14, 2002 | 13.63 | 13.80 | 13.63 | 13.76 | 13,010 | +0.15(+1.13%) |
May 13, 2002 | 13.22 | 13.60 | 13.22 | 13.60 | 11,188 | +0.58(+4.42%) |
May 10, 2002 | 13.64 | 13.68 | 13.03 | 13.03 | 35,127 | -0.69(-5.04%) |
May 09, 2002 | 14.07 | 14.07 | 13.72 | 13.72 | 15,742 | -0.31(-2.19%) |
May 08, 2002 | 14.62 | 14.62 | 13.99 | 14.03 | 32,264 | -0.55(-3.80%) |
May 07, 2002 | 14.59 | 14.59 | 14.41 | 14.58 | 5,204 | -0.10(-0.68%) |
May 06, 2002 | 14.99 | 14.99 | 14.68 | 14.68 | 19,645 | -0.19(-1.29%) |
May 03, 2002 | 14.68 | 14.87 | 14.22 | 14.87 | 18,344 | +0.19(+1.31%) |
May 02, 2002 | 14.68 | 14.68 | 14.45 | 14.68 | 17,433 | +0.08(+0.53%) |
May 01, 2002 | 14.76 | 14.76 | 14.45 | 14.60 | 31,744 | -0.04(-0.26%) |
Apr 30, 2002 | 14.77 | 14.80 | 14.63 | 14.64 | 30,703 | -0.12(-0.78%) |
Apr 29, 2002 | 15.07 | 15.07 | 14.60 | 14.76 | 13,140 | -0.31(-2.04%) |
Apr 26, 2002 | 15.53 | 15.53 | 15.07 | 15.07 | 27,971 | -0.55(-3.54%) |
Apr 25, 2002 | 15.65 | 15.68 | 15.49 | 15.62 | 4,813 | -0.10(-0.64%) |
Apr 24, 2002 | 15.91 | 15.97 | 15.37 | 15.72 | 58,024 | -0.15(-0.97%) |
Apr 23, 2002 | 15.68 | 15.87 | 15.68 | 15.87 | 1,691 | +0.19(+1.23%) |
Apr 22, 2002 | 16.09 | 16.09 | 15.67 | 15.68 | 11,188 | -0.33(-2.06%) |
Apr 19, 2002 | 16.16 | 16.16 | 15.99 | 16.01 | 27,581 | -0.15(-0.90%) |
Apr 18, 2002 | 16.18 | 16.26 | 16.15 | 16.16 | 6,635 | +0.02(+0.09%) |
Apr 17, 2002 | 16.30 | 16.34 | 16.14 | 16.14 | 14,831 | -0.14(-0.85%) |
Apr 16, 2002 | 16.37 | 16.76 | 16.27 | 16.28 | 20,035 | -0.02(-0.09%) |
Apr 15, 2002 | 16.37 | 16.68 | 16.30 | 16.30 | 6,895 | +0.00(+0.00%) |
Apr 12, 2002 | 15.99 | 16.41 | 15.99 | 16.30 | 10,147 | +0.27(+1.68%) |
Apr 11, 2002 | 15.37 | 16.37 | 15.37 | 16.03 | 10,928 | -0.12(-0.71%) |
Apr 10, 2002 | 15.83 | 16.14 | 15.83 | 16.14 | 52,040 | +0.40(+2.54%) |
Apr 09, 2002 | 15.00 | 15.74 | 15.00 | 15.74 | 13,010 | +0.55(+3.64%) |
Apr 08, 2002 | 15.50 | 15.50 | 15.18 | 15.19 | 5,073 | -0.38(-2.42%) |
Apr 05, 2002 | 15.41 | 15.68 | 15.41 | 15.56 | 1,561 | +0.21(+1.35%) |
Apr 04, 2002 | 15.49 | 15.49 | 15.30 | 15.36 | 16,132 | -0.18(-1.14%) |
Apr 03, 2002 | 15.60 | 15.76 | 15.53 | 15.53 | 7,285 | -0.06(-0.39%) |
Apr 02, 2002 | 15.80 | 15.85 | 15.60 | 15.60 | 17,173 | -0.24(-1.50%) |