Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.41 | 10.72 | 10.39 | 10.57 | 366,721 | +0.20(+1.95%) |
Jun 27, 2002 | 10.35 | 10.42 | 10.23 | 10.36 | 451,507 | +0.01(+0.08%) |
Jun 26, 2002 | 10.27 | 10.51 | 10.22 | 10.35 | 247,748 | -0.17(-1.58%) |
Jun 25, 2002 | 10.36 | 10.52 | 10.25 | 10.52 | 548,487 | +0.39(+3.81%) |
Jun 21, 2002 | 9.916 | 10.14 | 9.872 | 10.14 | 370,026 | +0.07(+0.70%) |
Jun 20, 2002 | 10.21 | 10.33 | 10.04 | 10.06 | 278,175 | -0.05(-0.52%) |
Jun 19, 2002 | 10.39 | 10.62 | 10.12 | 10.12 | 540,623 | -0.28(-2.70%) |
Jun 18, 2002 | 10.33 | 10.44 | 9.942 | 10.40 | 232,591 | +0.16(+1.54%) |
Jun 17, 2002 | 9.916 | 10.24 | 9.916 | 10.24 | 185,412 | +0.27(+2.73%) |
Jun 14, 2002 | 10.21 | 10.21 | 9.723 | 9.968 | 541,877 | +0.05(+0.53%) |
Jun 12, 2002 | 10.09 | 10.12 | 9.863 | 9.916 | 230,995 | -0.18(-1.82%) |
Jun 11, 2002 | 10.15 | 10.25 | 10.09 | 10.10 | 183,018 | -0.04(-0.35%) |
Jun 10, 2002 | 9.977 | 10.20 | 9.925 | 10.14 | 164,101 | +0.18(+1.76%) |
Jun 07, 2002 | 9.723 | 9.995 | 9.723 | 9.960 | 265,183 | +0.22(+2.25%) |
Jun 06, 2002 | 10.19 | 10.29 | 9.740 | 9.740 | 127,064 | -0.47(-4.64%) |
Jun 05, 2002 | 10.18 | 10.31 | 10.09 | 10.21 | 134,016 | -0.23(-2.18%) |
May 31, 2002 | 10.46 | 10.53 | 10.36 | 10.44 | 176,409 | +0.04(+0.42%) |
May 28, 2002 | 10.42 | 10.44 | 10.23 | 10.40 | 123,532 | -0.01(-0.08%) |
May 27, 2002 | 10.30 | 10.51 | 10.23 | 10.41 | 291,394 | +0.00(+0.00%) |
May 24, 2002 | 10.30 | 10.51 | 10.23 | 10.41 | 288,659 | +0.05(+0.51%) |
May 23, 2002 | 10.28 | 10.46 | 10.22 | 10.35 | 148,375 | +0.12(+1.20%) |
May 22, 2002 | 10.42 | 10.44 | 10.18 | 10.23 | 259,371 | -0.17(-1.60%) |
May 21, 2002 | 10.40 | 10.41 | 10.16 | 10.40 | 258,460 | +0.09(+0.85%) |
May 20, 2002 | 10.31 | 10.51 | 10.31 | 10.31 | 294,243 | -0.04(-0.34%) |
May 17, 2002 | 10.49 | 10.50 | 10.28 | 10.35 | 241,480 | -0.13(-1.26%) |
May 16, 2002 | 10.74 | 10.74 | 10.23 | 10.48 | 283,189 | -0.23(-2.13%) |
May 15, 2002 | 10.92 | 11.06 | 10.53 | 10.71 | 327,747 | -0.23(-2.09%) |
May 14, 2002 | 10.83 | 10.94 | 10.68 | 10.93 | 297,206 | +0.20(+1.88%) |
May 13, 2002 | 10.75 | 10.92 | 10.71 | 10.73 | 431,906 | +0.09(+0.82%) |
May 10, 2002 | 11.28 | 11.32 | 10.64 | 10.64 | 199,087 | -0.64(-5.68%) |
May 09, 2002 | 11.44 | 11.47 | 11.26 | 11.28 | 107,463 | -0.11(-1.00%) |
May 08, 2002 | 11.33 | 11.58 | 11.30 | 11.40 | 126,609 | +0.08(+0.70%) |
May 07, 2002 | 11.84 | 11.85 | 11.32 | 11.32 | 98,916 | -0.23(-1.98%) |
May 06, 2002 | 11.79 | 11.93 | 11.50 | 11.55 | 140,284 | -0.18(-1.57%) |
May 03, 2002 | 11.92 | 11.92 | 11.40 | 11.73 | 156,808 | -0.18(-1.55%) |
May 02, 2002 | 11.67 | 12.20 | 11.54 | 11.92 | 319,770 | +0.20(+1.72%) |
May 01, 2002 | 11.42 | 11.72 | 11.19 | 11.71 | 224,956 | +0.29(+2.53%) |
Apr 30, 2002 | 11.11 | 11.47 | 11.04 | 11.43 | 225,184 | +0.31(+2.76%) |
Apr 29, 2002 | 11.35 | 11.36 | 11.06 | 11.12 | 182,107 | -0.18(-1.63%) |
Apr 26, 2002 | 11.16 | 11.45 | 11.15 | 11.30 | 161,480 | -0.03(-0.23%) |
Apr 25, 2002 | 11.35 | 11.38 | 11.14 | 11.33 | 100,512 | -0.04(-0.31%) |
Apr 24, 2002 | 11.28 | 11.36 | 11.17 | 11.36 | 54,814 | +0.11(+1.01%) |
Apr 23, 2002 | 11.29 | 11.35 | 11.10 | 11.25 | 78,062 | -0.14(-1.23%) |
Apr 22, 2002 | 11.03 | 11.39 | 11.01 | 11.39 | 145,412 | +0.04(+0.31%) |
Apr 19, 2002 | 11.41 | 11.41 | 11.14 | 11.35 | 106,666 | +0.28(+2.54%) |
Apr 18, 2002 | 11.32 | 11.38 | 11.04 | 11.07 | 176,181 | -0.16(-1.41%) |
Apr 17, 2002 | 11.24 | 11.36 | 11.17 | 11.23 | 194,984 | -0.04(-0.39%) |
Apr 16, 2002 | 11.22 | 11.36 | 11.14 | 11.28 | 437,946 | +0.04(+0.39%) |
Apr 15, 2002 | 11.39 | 11.41 | 11.02 | 11.23 | 183,360 | -0.13(-1.16%) |
Apr 12, 2002 | 11.31 | 11.45 | 11.14 | 11.36 | 353,844 | +0.09(+0.78%) |
Apr 11, 2002 | 11.20 | 11.45 | 11.17 | 11.28 | 164,215 | -0.05(-0.47%) |
Apr 10, 2002 | 11.39 | 11.45 | 11.33 | 11.33 | 165,241 | -0.07(-0.62%) |
Apr 09, 2002 | 11.39 | 11.57 | 11.31 | 11.40 | 258,688 | -0.01(-0.08%) |
Apr 08, 2002 | 11.66 | 11.67 | 11.28 | 11.41 | 238,403 | -0.13(-1.14%) |
Apr 05, 2002 | 11.67 | 11.67 | 11.46 | 11.54 | 141,423 | -0.09(-0.75%) |
Apr 04, 2002 | 11.63 | 11.71 | 11.55 | 11.63 | 105,412 | +0.00(+0.00%) |
Apr 03, 2002 | 11.58 | 11.71 | 11.53 | 11.63 | 224,728 | +0.06(+0.53%) |
Apr 02, 2002 | 11.51 | 11.68 | 11.51 | 11.57 | 145,982 | -0.04(-0.38%) |