Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.99 | 13.99 | 13.43 | 13.71 | 266,640 | -0.30(-2.11%) |
Jun 27, 2002 | 13.38 | 14.03 | 13.30 | 14.01 | 236,710 | +0.68(+5.07%) |
Jun 26, 2002 | 13.19 | 13.74 | 13.14 | 13.33 | 253,512 | -0.17(-1.27%) |
Jun 25, 2002 | 13.38 | 13.91 | 13.24 | 13.50 | 435,298 | +1.50(+12.54%) |
Jun 21, 2002 | 12.28 | 12.28 | 11.81 | 12.00 | 147,234 | +0.10(+0.80%) |
Jun 20, 2002 | 11.95 | 12.14 | 11.81 | 11.90 | 149,440 | -0.14(-1.19%) |
Jun 19, 2002 | 12.19 | 12.19 | 11.77 | 12.05 | 294,889 | +0.01(+0.08%) |
Jun 18, 2002 | 11.86 | 12.24 | 11.81 | 12.04 | 284,598 | +0.18(+1.53%) |
Jun 17, 2002 | 11.81 | 11.97 | 11.81 | 11.86 | 204,049 | +0.39(+3.41%) |
Jun 14, 2002 | 10.98 | 11.61 | 10.96 | 11.46 | 516,582 | -0.28(-2.35%) |
Jun 12, 2002 | 11.81 | 12.07 | 11.62 | 11.74 | 599,546 | -0.35(-2.91%) |
Jun 11, 2002 | 12.19 | 12.33 | 12.05 | 12.09 | 240,280 | -0.29(-2.31%) |
Jun 10, 2002 | 12.46 | 12.63 | 12.33 | 12.38 | 202,264 | +0.02(+0.15%) |
Jun 07, 2002 | 12.00 | 12.46 | 11.77 | 12.36 | 285,333 | +0.36(+3.02%) |
Jun 06, 2002 | 12.47 | 12.47 | 11.83 | 12.00 | 307,176 | -0.30(-2.40%) |
Jun 05, 2002 | 12.19 | 12.57 | 11.81 | 12.29 | 619,394 | -1.62(-11.64%) |
May 31, 2002 | 14.37 | 14.37 | 13.90 | 13.91 | 183,886 | +0.19(+1.39%) |
May 28, 2002 | 13.81 | 13.84 | 13.68 | 13.72 | 255,718 | +0.01(+0.07%) |
May 27, 2002 | 13.83 | 13.85 | 13.52 | 13.71 | 165,402 | +0.00(+0.00%) |
May 24, 2002 | 13.83 | 13.85 | 13.52 | 13.71 | 165,402 | -0.21(-1.50%) |
May 23, 2002 | 13.43 | 14.01 | 12.86 | 13.92 | 326,395 | +0.51(+3.84%) |
May 22, 2002 | 13.83 | 13.94 | 13.19 | 13.41 | 303,081 | -0.42(-3.03%) |
May 21, 2002 | 14.09 | 14.19 | 13.52 | 13.83 | 346,558 | -0.30(-2.16%) |
May 20, 2002 | 14.19 | 14.24 | 14.09 | 14.13 | 151,225 | -0.06(-0.40%) |
May 17, 2002 | 14.00 | 14.32 | 14.00 | 14.19 | 215,811 | +0.10(+0.68%) |
May 16, 2002 | 14.23 | 14.24 | 13.70 | 14.09 | 118,144 | -0.04(-0.27%) |
May 15, 2002 | 14.31 | 14.31 | 13.95 | 14.13 | 228,203 | -0.14(-1.00%) |
May 14, 2002 | 14.09 | 14.28 | 14.05 | 14.27 | 192,182 | +0.37(+2.67%) |
May 13, 2002 | 13.85 | 14.27 | 13.71 | 13.90 | 354,960 | +0.10(+0.69%) |
May 10, 2002 | 14.28 | 14.28 | 13.10 | 13.81 | 650,164 | -0.47(-3.27%) |
May 09, 2002 | 14.28 | 14.71 | 14.19 | 14.27 | 10,501 | +0.03(+0.20%) |
May 08, 2002 | 14.66 | 14.89 | 13.81 | 14.25 | 540,001 | -0.39(-2.67%) |
May 07, 2002 | 14.84 | 15.22 | 14.62 | 14.64 | 268,215 | -0.30(-1.98%) |
May 06, 2002 | 15.46 | 15.62 | 14.90 | 14.93 | 375,858 | -0.50(-3.27%) |
May 03, 2002 | 15.36 | 15.63 | 15.35 | 15.44 | 369,662 | +0.14(+0.93%) |
May 02, 2002 | 14.88 | 15.35 | 14.88 | 15.29 | 613,093 | +0.50(+3.41%) |
May 01, 2002 | 14.57 | 14.93 | 14.47 | 14.79 | 348,868 | +0.22(+1.50%) |
Apr 30, 2002 | 14.49 | 14.65 | 14.43 | 14.57 | 298,355 | -0.02(-0.13%) |
Apr 29, 2002 | 14.76 | 14.85 | 14.47 | 14.59 | 261,704 | -0.22(-1.48%) |
Apr 26, 2002 | 15.09 | 15.24 | 14.65 | 14.81 | 275,881 | -0.29(-1.89%) |
Apr 25, 2002 | 15.05 | 15.13 | 14.81 | 15.09 | 312,532 | +0.00(+0.00%) |
Apr 24, 2002 | 15.06 | 15.33 | 15.05 | 15.09 | 619,709 | +0.12(+0.83%) |
Apr 23, 2002 | 14.28 | 15.00 | 14.19 | 14.97 | 979,395 | -0.10(-0.63%) |
Apr 22, 2002 | 14.95 | 15.19 | 14.89 | 15.06 | 831,635 | -0.64(-4.06%) |
Apr 19, 2002 | 15.95 | 16.04 | 15.45 | 15.70 | 598,916 | +0.00(+0.00%) |
Apr 18, 2002 | 15.57 | 15.85 | 15.14 | 15.70 | 570,036 | +0.37(+2.42%) |
Apr 17, 2002 | 15.14 | 15.55 | 15.14 | 15.33 | 354,960 | +0.34(+2.29%) |
Apr 16, 2002 | 14.95 | 15.33 | 14.88 | 14.99 | 424,166 | -0.06(-0.38%) |
Apr 15, 2002 | 15.09 | 15.09 | 14.72 | 15.05 | 233,559 | -0.05(-0.32%) |
Apr 12, 2002 | 15.00 | 15.22 | 14.95 | 15.09 | 278,927 | +0.24(+1.60%) |
Apr 11, 2002 | 14.67 | 15.23 | 14.66 | 14.85 | 3,675,621 | +0.24(+1.63%) |
Apr 10, 2002 | 14.52 | 15.10 | 14.50 | 14.62 | 329,755 | -0.07(-0.45%) |
Apr 09, 2002 | 15.19 | 15.24 | 14.59 | 14.68 | 673,058 | -0.26(-1.72%) |
Apr 08, 2002 | 14.37 | 14.94 | 14.09 | 14.94 | 432,568 | +0.57(+3.98%) |
Apr 05, 2002 | 14.24 | 14.52 | 14.24 | 14.37 | 484,341 | +0.47(+3.36%) |
Apr 04, 2002 | 13.28 | 13.90 | 13.05 | 13.90 | 337,737 | +0.63(+4.73%) |
Apr 03, 2002 | 13.64 | 13.66 | 12.76 | 13.27 | 559,429 | -0.40(-2.93%) |
Apr 02, 2002 | 14.19 | 14.31 | 13.62 | 13.67 | 446,640 | -0.59(-4.14%) |