Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.34 | 11.41 | 11.24 | 11.24 | 3,146,197 | -0.06(-0.53%) |
Jun 27, 2002 | 11.43 | 11.43 | 11.13 | 11.30 | 3,727,151 | -0.10(-0.89%) |
Jun 26, 2002 | 11.09 | 11.46 | 11.09 | 11.40 | 4,295,706 | +0.49(+4.47%) |
Jun 25, 2002 | 11.13 | 11.31 | 10.86 | 10.92 | 4,486,076 | -0.15(-1.34%) |
Jun 21, 2002 | 10.89 | 11.52 | 10.89 | 11.06 | 5,959,066 | +0.18(+1.61%) |
Jun 20, 2002 | 11.19 | 11.23 | 10.88 | 10.89 | 3,115,198 | -0.30(-2.67%) |
Jun 19, 2002 | 11.32 | 11.42 | 11.19 | 11.19 | 4,001,765 | -0.45(-3.89%) |
Jun 18, 2002 | 11.46 | 11.66 | 11.38 | 11.64 | 3,425,187 | -0.15(-1.30%) |
Jun 17, 2002 | 11.33 | 11.90 | 11.33 | 11.79 | 4,080,903 | +0.55(+4.90%) |
Jun 14, 2002 | 10.87 | 11.28 | 10.73 | 11.24 | 2,811,775 | -0.05(-0.49%) |
Jun 12, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 6,968,898 | -0.18(-1.55%) |
Jun 11, 2002 | 11.71 | 11.73 | 11.46 | 11.48 | 4,510,145 | -0.24(-2.04%) |
Jun 10, 2002 | 11.50 | 11.94 | 11.50 | 11.71 | 3,871,569 | +0.22(+1.96%) |
Jun 07, 2002 | 11.20 | 11.49 | 11.17 | 11.49 | 5,754,474 | +0.07(+0.65%) |
Jun 06, 2002 | 11.65 | 11.65 | 11.38 | 11.42 | 4,034,222 | -0.42(-3.52%) |
Jun 05, 2002 | 12.01 | 12.05 | 11.73 | 11.83 | 4,567,767 | -0.16(-1.30%) |
May 31, 2002 | 12.13 | 12.18 | 11.98 | 11.99 | 3,459,832 | -0.42(-3.36%) |
May 28, 2002 | 12.33 | 12.42 | 12.27 | 12.40 | 3,508,336 | -0.03(-0.26%) |
May 27, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | +0.00(+0.00%) |
May 24, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | -0.33(-2.56%) |
May 23, 2002 | 12.60 | 12.79 | 12.48 | 12.76 | 4,437,936 | +0.00(+0.00%) |
May 22, 2002 | 12.74 | 12.82 | 12.69 | 12.76 | 2,620,676 | -0.04(-0.32%) |
May 21, 2002 | 12.96 | 13.02 | 12.74 | 12.81 | 4,043,339 | -0.14(-1.08%) |
May 20, 2002 | 12.90 | 13.08 | 12.87 | 12.95 | 4,370,468 | +0.15(+1.14%) |
May 17, 2002 | 12.91 | 12.91 | 12.75 | 12.80 | 4,059,751 | +0.05(+0.39%) |
May 16, 2002 | 12.90 | 12.93 | 12.67 | 12.75 | 4,112,996 | -0.03(-0.26%) |
May 15, 2002 | 12.88 | 12.91 | 12.75 | 12.78 | 8,250,061 | +0.36(+2.89%) |
May 14, 2002 | 12.39 | 12.45 | 12.28 | 12.42 | 2,709,296 | -0.02(-0.20%) |
May 13, 2002 | 12.34 | 12.45 | 12.30 | 12.45 | 2,994,850 | +0.15(+1.25%) |
May 10, 2002 | 12.60 | 12.61 | 12.20 | 12.30 | 5,449,227 | -0.32(-2.52%) |
May 09, 2002 | 12.62 | 12.65 | 12.56 | 12.61 | 29,211,826 | -0.06(-0.48%) |
May 08, 2002 | 12.65 | 12.78 | 12.61 | 12.67 | 3,671,354 | +0.22(+1.74%) |
May 07, 2002 | 12.57 | 12.58 | 12.39 | 12.46 | 4,586,731 | -0.12(-0.94%) |
May 06, 2002 | 12.52 | 12.63 | 12.49 | 12.57 | 3,020,378 | -0.04(-0.30%) |
May 03, 2002 | 12.83 | 12.85 | 12.60 | 12.61 | 109,407 | -0.16(-1.22%) |
May 02, 2002 | 12.95 | 12.98 | 12.68 | 12.77 | 4,927,353 | -0.25(-1.90%) |
May 01, 2002 | 12.75 | 13.05 | 12.75 | 13.02 | 3,379,965 | +0.25(+1.98%) |
Apr 30, 2002 | 13.02 | 13.02 | 12.76 | 12.76 | 5,454,697 | -0.42(-3.18%) |
Apr 29, 2002 | 13.33 | 13.36 | 13.12 | 13.18 | 2,710,026 | -0.16(-1.17%) |
Apr 26, 2002 | 13.33 | 13.45 | 13.31 | 13.34 | 4,714,737 | +0.07(+0.52%) |
Apr 25, 2002 | 13.20 | 13.38 | 13.20 | 13.27 | 8,385,727 | -0.55(-3.99%) |
Apr 24, 2002 | 13.98 | 14.09 | 13.82 | 13.82 | 2,316,523 | -0.05(-0.38%) |
Apr 23, 2002 | 13.66 | 13.92 | 13.63 | 13.87 | 2,925,194 | +0.12(+0.84%) |
Apr 22, 2002 | 13.69 | 13.77 | 13.69 | 13.76 | 2,828,915 | +0.18(+1.33%) |
Apr 19, 2002 | 13.57 | 13.68 | 13.51 | 13.58 | 3,347,507 | +0.15(+1.14%) |
Apr 18, 2002 | 13.72 | 13.76 | 13.34 | 13.43 | 9,438,593 | -0.34(-2.47%) |
Apr 17, 2002 | 13.86 | 13.89 | 13.71 | 13.77 | 3,767,997 | -0.18(-1.28%) |
Apr 16, 2002 | 13.95 | 13.96 | 13.78 | 13.94 | 2,416,449 | -0.16(-1.13%) |
Apr 15, 2002 | 14.04 | 14.10 | 13.98 | 14.10 | 2,795,728 | +0.09(+0.65%) |
Apr 12, 2002 | 14.03 | 14.09 | 13.98 | 14.01 | 3,475,149 | -0.01(-0.08%) |
Apr 11, 2002 | 14.18 | 14.27 | 14.02 | 14.02 | 3,825,254 | -0.07(-0.51%) |
Apr 10, 2002 | 13.94 | 14.17 | 13.92 | 14.09 | 4,846,391 | +0.56(+4.13%) |
Apr 09, 2002 | 13.57 | 13.65 | 13.50 | 13.53 | 2,410,249 | +0.15(+1.15%) |
Apr 08, 2002 | 13.37 | 13.39 | 13.33 | 13.38 | 2,013,464 | -0.13(-0.95%) |
Apr 05, 2002 | 13.63 | 13.70 | 13.50 | 13.51 | 1,685,606 | +0.16(+1.19%) |
Apr 04, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 3,126,139 | -0.33(-2.42%) |
Apr 03, 2002 | 13.82 | 13.83 | 13.61 | 13.68 | 1,137,474 | +0.00(+0.00%) |
Apr 02, 2002 | 13.73 | 13.73 | 13.64 | 13.68 | 2,599,524 | -0.04(-0.30%) |