Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.73 | 12.92 | 12.69 | 12.69 | 172,640 | +0.06(+0.49%) |
Jun 27, 2002 | 12.68 | 12.68 | 12.43 | 12.63 | 408,387 | +0.19(+1.53%) |
Jun 26, 2002 | 12.21 | 12.45 | 12.20 | 12.44 | 32,905 | +0.01(+0.11%) |
Jun 25, 2002 | 12.93 | 12.93 | 12.42 | 12.42 | 103,223 | -0.37(-2.86%) |
Jun 21, 2002 | 12.98 | 13.00 | 12.75 | 12.79 | 23,890,200 | -0.18(-1.42%) |
Jun 20, 2002 | 13.36 | 13.36 | 12.97 | 12.97 | 50,484 | -0.34(-2.52%) |
Jun 19, 2002 | 13.52 | 13.53 | 13.31 | 13.31 | 69,867 | -0.30(-2.19%) |
Jun 18, 2002 | 13.53 | 13.69 | 13.53 | 13.61 | 340,773 | +0.00(+0.00%) |
Jun 17, 2002 | 13.39 | 13.62 | 13.39 | 13.61 | 13,387,527 | +0.42(+3.16%) |
Jun 14, 2002 | 12.71 | 13.19 | 12.70 | 13.19 | 707,240 | -0.13(-0.98%) |
Jun 12, 2002 | 13.33 | 13.36 | 13.09 | 13.32 | 547,220 | -0.06(-0.43%) |
Jun 11, 2002 | 13.82 | 13.82 | 13.37 | 13.38 | 1,476,684 | -0.45(-3.23%) |
Jun 10, 2002 | 13.77 | 13.82 | 13.77 | 13.82 | 5,859 | +0.15(+1.09%) |
Jun 07, 2002 | 13.44 | 13.77 | 13.44 | 13.67 | 486,819 | -0.03(-0.21%) |
Jun 06, 2002 | 13.97 | 13.97 | 13.69 | 13.70 | 21,185 | -0.25(-1.78%) |
Jun 05, 2002 | 13.91 | 13.98 | 13.91 | 13.95 | 19,382 | -0.36(-2.53%) |
May 31, 2002 | 14.36 | 14.51 | 14.31 | 14.31 | 15,325 | -0.22(-1.54%) |
May 28, 2002 | 14.64 | 14.64 | 14.44 | 14.54 | 30,651 | -0.03(-0.21%) |
May 27, 2002 | 14.63 | 14.66 | 14.40 | 14.57 | 6,761 | +0.00(+0.00%) |
May 24, 2002 | 14.63 | 14.66 | 14.40 | 14.57 | 676,137 | -0.12(-0.85%) |
May 23, 2002 | 14.51 | 14.69 | 14.41 | 14.69 | 20,734 | +0.17(+1.18%) |
May 22, 2002 | 14.50 | 14.52 | 14.42 | 14.52 | 6,310 | -0.00(-0.02%) |
May 21, 2002 | 14.92 | 14.92 | 14.52 | 14.52 | 15,776 | -0.26(-1.76%) |
May 20, 2002 | 14.97 | 14.97 | 14.78 | 14.78 | 26,594 | -0.15(-1.02%) |
May 17, 2002 | 15.04 | 15.11 | 14.91 | 14.94 | 7,662 | +0.02(+0.16%) |
May 16, 2002 | 14.95 | 14.96 | 14.87 | 14.91 | 9,916 | -0.10(-0.67%) |
May 15, 2002 | 14.90 | 15.20 | 14.89 | 15.01 | 26,594 | +0.03(+0.21%) |
May 14, 2002 | 14.92 | 15.00 | 14.89 | 14.98 | 29,299 | +0.44(+3.02%) |
May 13, 2002 | 14.49 | 14.57 | 14.46 | 14.54 | 21,185 | +0.24(+1.69%) |
May 10, 2002 | 14.61 | 14.61 | 14.29 | 14.30 | 4,958 | -0.29(-1.98%) |
May 09, 2002 | 14.81 | 14.82 | 14.59 | 14.59 | 36,962 | -0.22(-1.48%) |
May 08, 2002 | 14.45 | 14.81 | 14.44 | 14.81 | 62,655 | +0.71(+5.00%) |
May 07, 2002 | 14.19 | 14.19 | 14.07 | 14.10 | 20,734 | -0.17(-1.20%) |
May 06, 2002 | 14.40 | 14.47 | 14.27 | 14.27 | 26,143 | -0.20(-1.41%) |
May 03, 2002 | 14.52 | 14.52 | 14.36 | 14.48 | 56,795 | -0.14(-0.93%) |
May 02, 2002 | 14.82 | 14.86 | 14.61 | 14.61 | 54,091 | -0.22(-1.48%) |
May 01, 2002 | 14.64 | 14.90 | 14.57 | 14.83 | 18,931 | +0.08(+0.54%) |
Apr 30, 2002 | 14.51 | 14.81 | 14.51 | 14.75 | 27,045 | +0.28(+1.96%) |
Apr 29, 2002 | 14.60 | 14.66 | 14.47 | 14.47 | 58,598 | -0.20(-1.39%) |
Apr 26, 2002 | 15.00 | 15.00 | 14.67 | 14.67 | 17,128 | -0.30(-1.99%) |
Apr 25, 2002 | 14.98 | 15.01 | 14.88 | 14.97 | 19,382 | -0.09(-0.62%) |
Apr 24, 2002 | 15.17 | 15.20 | 15.06 | 15.06 | 13,071 | -0.05(-0.32%) |
Apr 23, 2002 | 15.18 | 15.21 | 15.09 | 15.11 | 18,030 | -0.05(-0.31%) |
Apr 22, 2002 | 15.37 | 15.37 | 15.16 | 15.16 | 7,212 | -0.30(-1.97%) |
Apr 19, 2002 | 15.53 | 15.53 | 15.37 | 15.46 | 23,439 | +0.02(+0.13%) |
Apr 18, 2002 | 15.43 | 15.44 | 15.32 | 15.44 | 45,977 | -0.03(-0.20%) |
Apr 17, 2002 | 15.46 | 15.56 | 15.43 | 15.47 | 33,806 | -0.01(-0.09%) |
Apr 16, 2002 | 15.27 | 15.49 | 15.27 | 15.49 | 64,458 | +0.35(+2.29%) |
Apr 15, 2002 | 15.13 | 15.14 | 15.08 | 15.14 | 12,170 | +0.10(+0.63%) |
Apr 12, 2002 | 14.99 | 15.05 | 14.90 | 15.05 | 71,670 | +0.12(+0.82%) |
Apr 11, 2002 | 15.14 | 15.17 | 14.88 | 14.92 | 32,454 | -0.25(-1.65%) |
Apr 10, 2002 | 15.09 | 15.20 | 15.05 | 15.17 | 72,121 | +0.19(+1.27%) |
Apr 09, 2002 | 15.27 | 15.27 | 14.97 | 14.98 | 25,693 | -0.11(-0.75%) |
Apr 08, 2002 | 14.79 | 15.14 | 14.79 | 15.10 | 59,500 | +0.04(+0.27%) |
Apr 05, 2002 | 15.24 | 15.25 | 15.03 | 15.06 | 21,636 | -0.06(-0.43%) |
Apr 04, 2002 | 14.93 | 15.17 | 14.93 | 15.12 | 50,484 | +0.05(+0.34%) |
Apr 03, 2002 | 15.23 | 15.29 | 15.04 | 15.07 | 20,284 | -0.26(-1.71%) |
Apr 02, 2002 | 15.57 | 15.57 | 15.33 | 15.33 | 40,117 | -0.28(-1.82%) |