Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.31 | 12.44 | 11.80 | 11.82 | 1,636,738 | -0.65(-5.18%) |
Jun 27, 2002 | 12.27 | 12.53 | 12.17 | 12.46 | 522,025 | +0.22(+1.82%) |
Jun 26, 2002 | 12.32 | 12.39 | 12.13 | 12.24 | 399,596 | -0.07(-0.60%) |
Jun 25, 2002 | 12.54 | 12.62 | 12.26 | 12.32 | 387,693 | -0.39(-3.04%) |
Jun 21, 2002 | 12.59 | 12.78 | 12.52 | 12.70 | 56,680 | +0.12(+0.92%) |
Jun 20, 2002 | 12.25 | 12.94 | 12.25 | 12.59 | 508,044 | +0.33(+2.72%) |
Jun 19, 2002 | 12.69 | 12.84 | 12.18 | 12.25 | 18,893 | -0.44(-3.46%) |
Jun 18, 2002 | 12.80 | 13.20 | 12.62 | 12.69 | 704,158 | -0.11(-0.87%) |
Jun 17, 2002 | 12.84 | 13.15 | 12.45 | 12.80 | 2,306,700 | +1.73(+15.63%) |
Jun 14, 2002 | 11.17 | 11.17 | 10.85 | 11.07 | 389,960 | -0.41(-3.59%) |
Jun 12, 2002 | 11.54 | 11.59 | 11.27 | 11.49 | 407,720 | -0.11(-0.91%) |
Jun 11, 2002 | 11.80 | 11.88 | 11.59 | 11.59 | 338,759 | -0.16(-1.40%) |
Jun 10, 2002 | 12.00 | 12.10 | 11.68 | 11.76 | 287,180 | -0.30(-2.50%) |
Jun 07, 2002 | 11.66 | 12.21 | 11.59 | 12.06 | 362,942 | +0.40(+3.40%) |
Jun 06, 2002 | 12.12 | 12.12 | 11.63 | 11.66 | 301,539 | -0.51(-4.22%) |
Jun 05, 2002 | 11.56 | 12.17 | 11.56 | 12.17 | 652,768 | +0.32(+2.68%) |
May 31, 2002 | 11.88 | 12.00 | 11.80 | 11.86 | 570,204 | -0.57(-4.60%) |
May 28, 2002 | 12.68 | 12.68 | 12.20 | 12.43 | 860,785 | -0.25(-1.96%) |
May 27, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,574,390 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,568,911 | -0.84(-6.19%) |
May 23, 2002 | 13.13 | 13.52 | 13.05 | 13.51 | 419,056 | +0.45(+3.44%) |
May 22, 2002 | 13.35 | 13.39 | 12.90 | 13.06 | 1,018,734 | -0.26(-1.99%) |
May 21, 2002 | 13.68 | 13.72 | 13.33 | 13.33 | 466,479 | -0.43(-3.15%) |
May 20, 2002 | 13.79 | 13.81 | 13.58 | 13.76 | 37,786 | +0.05(+0.39%) |
May 17, 2002 | 13.73 | 13.89 | 13.63 | 13.71 | 255,061 | +0.03(+0.19%) |
May 16, 2002 | 13.63 | 13.97 | 13.56 | 13.68 | 379,758 | +0.03(+0.19%) |
May 15, 2002 | 13.79 | 13.97 | 13.57 | 13.66 | 413,199 | -0.29(-2.09%) |
May 14, 2002 | 13.36 | 13.95 | 13.36 | 13.95 | 424,535 | +0.50(+3.74%) |
May 13, 2002 | 13.44 | 13.57 | 13.36 | 13.44 | 358,219 | -0.01(-0.08%) |
May 10, 2002 | 13.84 | 13.87 | 13.34 | 13.45 | 532,795 | -0.36(-2.61%) |
May 09, 2002 | 14.08 | 14.13 | 13.81 | 13.81 | 267,153 | -0.32(-2.25%) |
May 08, 2002 | 13.92 | 14.18 | 13.92 | 14.13 | 256,950 | +0.27(+1.95%) |
May 07, 2002 | 13.74 | 13.97 | 13.74 | 13.86 | 292,470 | +0.12(+0.89%) |
May 06, 2002 | 14.48 | 14.51 | 13.74 | 13.74 | 451,553 | -0.74(-5.08%) |
May 03, 2002 | 13.95 | 14.48 | 13.87 | 14.48 | 358,975 | +0.53(+3.80%) |
May 02, 2002 | 13.85 | 14.28 | 13.85 | 13.95 | 470,824 | -0.06(-0.42%) |
May 01, 2002 | 14.11 | 14.11 | 13.73 | 14.00 | 345,749 | -0.10(-0.71%) |
Apr 30, 2002 | 13.36 | 14.13 | 13.36 | 14.11 | 590,986 | +0.47(+3.41%) |
Apr 29, 2002 | 13.34 | 13.68 | 13.34 | 13.64 | 321,566 | +0.17(+1.26%) |
Apr 26, 2002 | 13.81 | 14.08 | 13.47 | 13.47 | 486,506 | -0.24(-1.74%) |
Apr 25, 2002 | 13.64 | 13.76 | 13.53 | 13.71 | 402,997 | +0.07(+0.50%) |
Apr 24, 2002 | 13.81 | 13.89 | 13.47 | 13.64 | 289,636 | -0.17(-1.26%) |
Apr 23, 2002 | 13.45 | 13.81 | 13.42 | 13.81 | 449,286 | +0.36(+2.67%) |
Apr 22, 2002 | 13.58 | 13.63 | 13.35 | 13.45 | 358,030 | -0.22(-1.63%) |
Apr 19, 2002 | 13.60 | 13.76 | 13.47 | 13.68 | 329,501 | +0.07(+0.54%) |
Apr 18, 2002 | 13.92 | 13.93 | 13.23 | 13.60 | 585,885 | -0.33(-2.36%) |
Apr 17, 2002 | 14.16 | 14.21 | 13.81 | 13.93 | 988,126 | -0.36(-2.52%) |
Apr 16, 2002 | 13.44 | 14.29 | 13.44 | 14.29 | 688,099 | +0.85(+6.30%) |
Apr 15, 2002 | 13.76 | 13.76 | 13.23 | 13.44 | 661,648 | -0.32(-2.31%) |
Apr 12, 2002 | 13.29 | 13.76 | 13.14 | 13.76 | 407,342 | +0.45(+3.38%) |
Apr 11, 2002 | 13.47 | 13.49 | 13.18 | 13.31 | 606,668 | -0.23(-1.72%) |
Apr 10, 2002 | 12.82 | 13.55 | 12.77 | 13.54 | 619,326 | +0.75(+5.83%) |
Apr 09, 2002 | 12.80 | 12.82 | 12.70 | 12.80 | 380,702 | +0.00(+0.00%) |
Apr 08, 2002 | 12.70 | 12.80 | 12.44 | 12.80 | 460,999 | +0.10(+0.75%) |
Apr 05, 2002 | 12.71 | 12.82 | 12.56 | 12.70 | 258,084 | -0.03(-0.21%) |
Apr 04, 2002 | 12.33 | 12.75 | 12.31 | 12.73 | 351,606 | +0.41(+3.35%) |
Apr 03, 2002 | 12.73 | 12.75 | 12.28 | 12.32 | 439,650 | -0.30(-2.39%) |
Apr 02, 2002 | 12.41 | 12.70 | 12.22 | 12.62 | 385,048 | +0.28(+2.23%) |