Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.92 | 14.08 | 12.89 | 14.08 | 1,097,467 | +1.03(+7.91%) |
Jun 27, 2002 | 13.30 | 13.37 | 12.14 | 13.05 | 456,534 | -0.26(-1.96%) |
Jun 26, 2002 | 11.95 | 13.31 | 11.21 | 13.31 | 505,278 | +1.29(+10.75%) |
Jun 25, 2002 | 12.05 | 12.57 | 11.95 | 12.01 | 1,485,137 | +1.42(+13.38%) |
Jun 21, 2002 | 11.30 | 11.33 | 10.15 | 10.60 | 498,537 | -0.51(-4.60%) |
Jun 20, 2002 | 11.54 | 11.76 | 10.93 | 11.11 | 590,425 | -0.37(-3.19%) |
Jun 19, 2002 | 11.78 | 11.78 | 11.33 | 11.47 | 612,723 | -0.44(-3.72%) |
Jun 18, 2002 | 11.91 | 12.24 | 11.76 | 11.92 | 551,015 | +0.01(+0.08%) |
Jun 17, 2002 | 11.51 | 12.20 | 11.50 | 11.91 | 664,682 | +0.40(+3.43%) |
Jun 14, 2002 | 11.35 | 11.84 | 10.77 | 11.51 | 316,421 | -0.21(-1.81%) |
Jun 12, 2002 | 11.11 | 11.72 | 10.91 | 11.72 | 340,171 | +0.68(+6.20%) |
Jun 11, 2002 | 12.19 | 12.48 | 11.03 | 11.04 | 269,959 | -1.10(-9.05%) |
Jun 10, 2002 | 11.67 | 12.38 | 11.14 | 12.14 | 510,671 | +0.54(+4.65%) |
Jun 07, 2002 | 11.47 | 12.26 | 10.80 | 11.60 | 651,510 | +0.13(+1.09%) |
Jun 06, 2002 | 12.00 | 12.09 | 11.47 | 11.47 | 384,559 | -0.47(-3.96%) |
Jun 05, 2002 | 11.99 | 12.53 | 11.68 | 11.95 | 308,954 | -0.41(-3.35%) |
May 31, 2002 | 12.20 | 12.63 | 11.96 | 12.36 | 686,461 | -0.94(-7.10%) |
May 28, 2002 | 13.80 | 13.92 | 13.26 | 13.31 | 553,089 | -0.49(-3.55%) |
May 27, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | -0.64(-4.43%) |
May 23, 2002 | 14.68 | 14.70 | 14.08 | 14.44 | 480,906 | -0.22(-1.51%) |
May 22, 2002 | 15.07 | 15.73 | 14.37 | 14.66 | 372,425 | -0.59(-3.86%) |
May 21, 2002 | 15.96 | 16.22 | 14.93 | 15.24 | 298,479 | -0.57(-3.60%) |
May 20, 2002 | 16.35 | 16.35 | 15.73 | 15.81 | 380,411 | -0.58(-3.53%) |
May 17, 2002 | 16.39 | 17.21 | 16.37 | 16.39 | 949,886 | +0.06(+0.35%) |
May 16, 2002 | 16.14 | 16.58 | 15.97 | 16.33 | 311,754 | -0.06(-0.35%) |
May 15, 2002 | 15.77 | 17.06 | 15.42 | 16.39 | 1,186,347 | +0.58(+3.66%) |
May 14, 2002 | 15.82 | 16.38 | 15.62 | 15.81 | 671,008 | +0.44(+2.89%) |
May 13, 2002 | 14.79 | 15.67 | 14.72 | 15.37 | 262,284 | +0.54(+3.63%) |
May 10, 2002 | 16.04 | 16.06 | 14.56 | 14.83 | 214,058 | -0.86(-5.47%) |
May 09, 2002 | 16.14 | 16.38 | 15.63 | 15.69 | 491,900 | -0.50(-3.10%) |
May 08, 2002 | 15.14 | 16.39 | 15.04 | 16.19 | 845,968 | +1.73(+11.93%) |
May 07, 2002 | 14.08 | 14.53 | 13.70 | 14.46 | 445,230 | +0.39(+2.74%) |
May 06, 2002 | 13.79 | 14.22 | 13.50 | 14.08 | 414,117 | +0.26(+1.88%) |
May 03, 2002 | 14.69 | 14.69 | 13.54 | 13.82 | 357,594 | -0.98(-6.64%) |
May 02, 2002 | 15.32 | 15.46 | 14.41 | 14.80 | 360,809 | -0.20(-1.34%) |
May 01, 2002 | 14.86 | 15.38 | 14.35 | 15.00 | 564,186 | -0.18(-1.21%) |
Apr 30, 2002 | 14.52 | 15.40 | 14.52 | 15.19 | 497,915 | +0.67(+4.58%) |
Apr 29, 2002 | 14.03 | 14.95 | 13.96 | 14.52 | 349,401 | +0.40(+2.80%) |
Apr 26, 2002 | 15.04 | 15.53 | 13.89 | 14.13 | 490,862 | -1.12(-7.34%) |
Apr 25, 2002 | 14.85 | 15.33 | 14.59 | 15.24 | 219,866 | +0.17(+1.15%) |
Apr 24, 2002 | 15.33 | 15.53 | 14.72 | 15.07 | 405,509 | -0.07(-0.45%) |
Apr 23, 2002 | 14.85 | 15.66 | 14.85 | 15.14 | 264,151 | +0.33(+2.21%) |
Apr 22, 2002 | 15.23 | 15.23 | 14.56 | 14.81 | 539,918 | -0.45(-2.97%) |
Apr 19, 2002 | 15.48 | 15.94 | 14.92 | 15.26 | 420,235 | +0.02(+0.13%) |
Apr 18, 2002 | 17.03 | 17.11 | 15.05 | 15.24 | 1,230,424 | -1.78(-10.48%) |
Apr 17, 2002 | 18.22 | 18.37 | 16.91 | 17.03 | 850,531 | -0.95(-5.26%) |
Apr 16, 2002 | 16.57 | 18.30 | 16.54 | 17.97 | 1,388,064 | +1.58(+9.65%) |
Apr 15, 2002 | 15.81 | 16.44 | 15.81 | 16.39 | 769,948 | +0.53(+3.34%) |
Apr 12, 2002 | 15.60 | 15.99 | 15.43 | 15.86 | 643,836 | +0.27(+1.73%) |
Apr 11, 2002 | 15.43 | 15.67 | 15.32 | 15.59 | 327,103 | +0.17(+1.13%) |
Apr 10, 2002 | 15.39 | 15.52 | 15.09 | 15.42 | 605,255 | +0.13(+0.82%) |
Apr 09, 2002 | 14.71 | 15.39 | 14.70 | 15.29 | 443,052 | +0.45(+3.05%) |
Apr 08, 2002 | 14.95 | 14.95 | 13.91 | 14.84 | 654,933 | -0.04(-0.26%) |
Apr 05, 2002 | 14.47 | 15.04 | 14.42 | 14.88 | 351,372 | +0.41(+2.87%) |
Apr 04, 2002 | 14.50 | 14.87 | 14.21 | 14.46 | 407,375 | -0.17(-1.19%) |
Apr 03, 2002 | 14.93 | 14.94 | 14.42 | 14.64 | 1,186,554 | -0.29(-1.94%) |
Apr 02, 2002 | 15.23 | 15.34 | 14.80 | 14.93 | 1,054,323 | -0.21(-1.40%) |