Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.38 | 10.71 | 10.38 | 10.51 | 925,447 | +0.05(+0.51%) |
Jun 27, 2002 | 10.63 | 10.76 | 10.39 | 10.45 | 785,032 | -0.10(-0.98%) |
Jun 26, 2002 | 10.49 | 10.60 | 10.34 | 10.56 | 939,387 | -0.00(-0.03%) |
Jun 25, 2002 | 10.69 | 10.87 | 10.56 | 10.56 | 947,886 | +0.12(+1.13%) |
Jun 21, 2002 | 10.49 | 10.67 | 10.49 | 10.44 | 1,010,784 | -0.13(-1.25%) |
Jun 20, 2002 | 10.69 | 10.90 | 10.55 | 10.57 | 866,629 | +0.01(+0.11%) |
Jun 19, 2002 | 10.67 | 10.90 | 10.56 | 10.56 | 693,915 | -0.19(-1.72%) |
Jun 18, 2002 | 10.82 | 10.94 | 10.75 | 10.75 | 891,448 | -0.07(-0.65%) |
Jun 17, 2002 | 10.59 | 10.89 | 10.56 | 10.82 | 1,299,434 | +0.45(+4.34%) |
Jun 14, 2002 | 10.41 | 10.50 | 10.18 | 10.37 | 1,662,541 | +0.14(+1.38%) |
Jun 12, 2002 | 10.04 | 10.24 | 9.912 | 10.23 | 1,123,660 | +0.18(+1.81%) |
Jun 11, 2002 | 10.38 | 10.43 | 10.02 | 10.04 | 1,268,495 | -0.41(-3.91%) |
Jun 10, 2002 | 10.75 | 10.82 | 10.44 | 10.45 | 1,429,650 | -0.19(-1.80%) |
Jun 07, 2002 | 10.44 | 10.76 | 10.32 | 10.64 | 1,278,015 | +0.16(+1.57%) |
Jun 06, 2002 | 10.41 | 10.66 | 10.24 | 10.48 | 1,497,987 | +0.21(+2.09%) |
Jun 05, 2002 | 10.50 | 10.53 | 10.15 | 10.27 | 1,148,479 | -0.97(-8.64%) |
May 31, 2002 | 11.02 | 11.34 | 10.93 | 11.24 | 702,755 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.32 | 11.32 | 756,473 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 795,572 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 786,732 | -0.01(-0.13%) |
May 23, 2002 | 11.54 | 11.57 | 11.34 | 11.46 | 1,285,835 | -0.04(-0.31%) |
May 22, 2002 | 11.36 | 11.57 | 11.34 | 11.50 | 4,283,850 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,262 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.76 | 11.50 | 11.58 | 1,268,835 | -0.04(-0.33%) |
May 17, 2002 | 11.85 | 11.85 | 11.53 | 11.62 | 1,112,781 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.16 | 12.02 | 12.07 | 560,640 | +0.05(+0.44%) |
May 15, 2002 | 12.29 | 12.29 | 11.98 | 12.02 | 804,411 | -0.39(-3.13%) |
May 14, 2002 | 12.54 | 12.68 | 12.28 | 12.40 | 981,205 | -0.08(-0.66%) |
May 13, 2002 | 12.36 | 12.53 | 12.28 | 12.49 | 904,708 | +0.07(+0.57%) |
May 10, 2002 | 12.10 | 12.45 | 12.08 | 12.42 | 1,043,763 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.03 | 12.09 | 775,172 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.35 | 12.19 | 12.35 | 1,183,158 | +0.47(+3.96%) |
May 07, 2002 | 11.90 | 12.00 | 11.70 | 11.88 | 942,107 | -0.09(-0.79%) |
May 06, 2002 | 12.35 | 12.38 | 11.97 | 11.98 | 928,507 | -0.56(-4.46%) |
May 03, 2002 | 12.59 | 12.72 | 12.33 | 12.54 | 1,649,962 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.62 | 12.25 | 12.59 | 1,563,265 | -0.03(-0.21%) |
May 01, 2002 | 11.92 | 12.68 | 11.92 | 12.62 | 1,314,734 | +0.50(+4.13%) |
Apr 30, 2002 | 12.17 | 12.31 | 12.04 | 12.12 | 735,054 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.10 | 12.18 | 662,976 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.35 | 12.25 | 12.34 | 940,067 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.96 | 12.34 | 859,829 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.91 | 11.99 | 1,078,442 | -0.21(-1.69%) |
Apr 23, 2002 | 11.94 | 12.21 | 11.94 | 12.19 | 959,446 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,434 | -0.07(-0.58%) |
Apr 19, 2002 | 11.97 | 12.09 | 11.84 | 12.06 | 982,905 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,584,344 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.89 | 11.65 | 11.87 | 1,096,121 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.55 | 1,300,114 | +0.22(+1.92%) |
Apr 15, 2002 | 11.07 | 11.38 | 11.04 | 11.34 | 1,016,564 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.20 | 10.77 | 10.87 | 1,304,194 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.39 | 1,071,302 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,499 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.09 | 11.25 | 1,583,324 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.66 | 11.35 | 11.54 | 1,012,484 | +0.29(+2.59%) |
Apr 05, 2002 | 11.57 | 11.69 | 11.24 | 11.25 | 1,192,678 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.94 | 11.33 | 11.59 | 1,268,155 | -0.13(-1.08%) |
Apr 03, 2002 | 12.09 | 12.09 | 11.63 | 11.72 | 1,017,244 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,873 | +0.06(+0.53%) |