Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.95 | 10.96 | 10.70 | 10.95 | 1,465,911 | +0.26(+2.39%) |
Jun 27, 2002 | 10.48 | 10.70 | 10.36 | 10.70 | 732,422 | +0.51(+5.01%) |
Jun 26, 2002 | 10.29 | 10.43 | 10.10 | 10.19 | 184,104 | -0.48(-4.50%) |
Jun 25, 2002 | 10.59 | 10.88 | 10.56 | 10.67 | 434,418 | -0.04(-0.35%) |
Jun 21, 2002 | 10.85 | 10.85 | 10.55 | 10.70 | 690,592 | -0.11(-0.97%) |
Jun 20, 2002 | 11.09 | 11.21 | 10.73 | 10.81 | 1,541,178 | -0.24(-2.17%) |
Jun 19, 2002 | 11.15 | 11.35 | 11.05 | 11.05 | 122,026 | -0.26(-2.32%) |
Jun 18, 2002 | 11.63 | 11.63 | 11.16 | 11.31 | 268,697 | -0.24(-2.08%) |
Jun 17, 2002 | 11.30 | 11.55 | 11.30 | 11.55 | 87,523 | +0.35(+3.08%) |
Jun 14, 2002 | 11.32 | 11.32 | 11.07 | 11.21 | 1,290,998 | -0.38(-3.24%) |
Jun 12, 2002 | 11.49 | 11.64 | 11.42 | 11.58 | 114,965 | +0.02(+0.19%) |
Jun 11, 2002 | 11.71 | 11.86 | 11.56 | 11.56 | 332,907 | -0.13(-1.09%) |
Jun 10, 2002 | 11.63 | 11.75 | 11.49 | 11.69 | 256,174 | +0.23(+2.03%) |
Jun 07, 2002 | 11.28 | 11.60 | 11.27 | 11.46 | 346,628 | +0.11(+0.93%) |
Jun 06, 2002 | 11.64 | 11.64 | 10.88 | 11.35 | 128,287 | -0.47(-4.00%) |
Jun 05, 2002 | 12.00 | 12.00 | 11.67 | 11.82 | 39,964 | -0.29(-2.36%) |
May 31, 2002 | 12.19 | 12.24 | 12.11 | 12.11 | 212,879 | -0.59(-4.67%) |
May 28, 2002 | 12.91 | 12.91 | 12.57 | 12.70 | 199,824 | -0.16(-1.23%) |
May 27, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,838 | +0.00(+0.00%) |
May 24, 2002 | 12.83 | 12.95 | 12.76 | 12.86 | 335,838 | +0.02(+0.12%) |
May 23, 2002 | 12.79 | 12.87 | 12.73 | 12.84 | 211,414 | +0.07(+0.53%) |
May 22, 2002 | 12.69 | 12.87 | 12.63 | 12.78 | 171,582 | +0.01(+0.12%) |
May 21, 2002 | 13.06 | 13.08 | 12.72 | 12.76 | 738,417 | -0.29(-2.24%) |
May 20, 2002 | 13.35 | 13.35 | 12.84 | 13.05 | 288,679 | -0.24(-1.81%) |
May 17, 2002 | 13.14 | 13.42 | 13.06 | 13.29 | 801,029 | +0.26(+2.02%) |
May 16, 2002 | 12.91 | 13.08 | 12.91 | 13.03 | 124,557 | +0.12(+0.93%) |
May 15, 2002 | 12.71 | 13.01 | 12.71 | 12.91 | 554,579 | +0.08(+0.58%) |
May 14, 2002 | 12.95 | 12.98 | 12.84 | 12.84 | 263,102 | +0.06(+0.47%) |
May 13, 2002 | 12.63 | 12.87 | 12.62 | 12.78 | 244,185 | +0.12(+0.95%) |
May 10, 2002 | 12.77 | 12.78 | 12.62 | 12.66 | 221,804 | -0.09(-0.71%) |
May 09, 2002 | 12.92 | 13.05 | 12.75 | 12.75 | 203,021 | -0.26(-2.02%) |
May 08, 2002 | 13.06 | 13.06 | 12.84 | 13.01 | 292,676 | +0.26(+2.00%) |
May 07, 2002 | 12.95 | 13.06 | 12.75 | 12.75 | 964,884 | -0.12(-0.93%) |
May 06, 2002 | 12.91 | 13.02 | 12.84 | 12.87 | 1,157,249 | -0.14(-1.04%) |
May 03, 2002 | 12.91 | 13.02 | 12.65 | 13.01 | 1,190,420 | +0.14(+1.11%) |
May 02, 2002 | 12.95 | 13.35 | 12.84 | 12.87 | 1,780,168 | -0.12(-0.92%) |
May 01, 2002 | 13.10 | 13.10 | 12.87 | 12.99 | 1,165,775 | -0.04(-0.29%) |
Apr 30, 2002 | 12.95 | 13.20 | 12.92 | 13.02 | 277,222 | +0.00(+0.00%) |
Apr 29, 2002 | 13.14 | 13.17 | 13.02 | 13.02 | 655,024 | -0.11(-0.86%) |
Apr 26, 2002 | 13.11 | 13.27 | 12.99 | 13.14 | 859,244 | +0.03(+0.23%) |
Apr 25, 2002 | 13.14 | 13.15 | 12.96 | 13.11 | 1,567,288 | -0.09(-0.68%) |
Apr 24, 2002 | 13.08 | 13.24 | 13.07 | 13.20 | 76,732 | +0.10(+0.75%) |
Apr 23, 2002 | 13.26 | 13.29 | 13.03 | 13.10 | 381,531 | -0.11(-0.80%) |
Apr 22, 2002 | 13.36 | 13.39 | 13.15 | 13.20 | 120,427 | -0.18(-1.35%) |
Apr 19, 2002 | 13.55 | 13.55 | 13.29 | 13.38 | 112,034 | -0.09(-0.67%) |
Apr 18, 2002 | 13.62 | 13.65 | 13.21 | 13.47 | 194,229 | +0.07(+0.56%) |
Apr 17, 2002 | 13.58 | 13.65 | 13.36 | 13.40 | 1,066,395 | -0.10(-0.72%) |
Apr 16, 2002 | 13.29 | 13.54 | 13.29 | 13.50 | 332,774 | +0.18(+1.35%) |
Apr 15, 2002 | 13.17 | 13.32 | 13.02 | 13.32 | 57,016 | +0.01(+0.06%) |
Apr 12, 2002 | 13.51 | 13.59 | 13.14 | 13.31 | 151,067 | -0.01(-0.06%) |
Apr 11, 2002 | 13.62 | 13.81 | 13.32 | 13.32 | 556,044 | -0.27(-1.99%) |
Apr 10, 2002 | 13.06 | 13.59 | 13.03 | 13.59 | 419,897 | +0.44(+3.31%) |
Apr 09, 2002 | 13.14 | 13.20 | 13.06 | 13.15 | 197,692 | -0.05(-0.40%) |
Apr 08, 2002 | 13.27 | 13.30 | 13.12 | 13.20 | 134,148 | -0.19(-1.40%) |
Apr 05, 2002 | 13.20 | 13.39 | 13.10 | 13.39 | 19,636,068 | +0.29(+2.24%) |
Apr 04, 2002 | 12.87 | 13.12 | 12.87 | 13.10 | 851,517 | +0.18(+1.39%) |
Apr 03, 2002 | 13.31 | 13.31 | 12.91 | 12.92 | 845,656 | -0.33(-2.49%) |
Apr 02, 2002 | 13.47 | 13.50 | 13.21 | 13.25 | 895,479 | -0.08(-0.62%) |