Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.68 | 10.86 | 10.55 | 10.55 | 2,293,584 | -0.06(-0.56%) |
Jun 27, 2002 | 10.80 | 10.93 | 10.56 | 10.61 | 3,795,087 | -0.08(-0.75%) |
Jun 26, 2002 | 10.53 | 10.72 | 10.35 | 10.69 | 1,451,948 | +0.02(+0.22%) |
Jun 25, 2002 | 11.03 | 11.16 | 10.65 | 10.67 | 2,493,611 | -0.76(-6.69%) |
Jun 21, 2002 | 11.63 | 11.65 | 11.41 | 11.43 | 1,421,251 | -0.20(-1.71%) |
Jun 20, 2002 | 11.66 | 11.79 | 11.57 | 11.63 | 2,068,078 | -0.03(-0.29%) |
Jun 19, 2002 | 11.46 | 11.71 | 11.43 | 11.66 | 1,867,249 | +0.20(+1.74%) |
Jun 18, 2002 | 11.30 | 11.46 | 11.23 | 11.46 | 820,971 | +0.19(+1.71%) |
Jun 17, 2002 | 11.03 | 11.29 | 11.03 | 11.27 | 1,063,932 | +0.38(+3.45%) |
Jun 14, 2002 | 11.12 | 11.12 | 10.82 | 10.90 | 1,016,785 | -0.46(-4.07%) |
Jun 12, 2002 | 11.16 | 11.36 | 11.12 | 11.36 | 1,124,121 | +0.20(+1.76%) |
Jun 11, 2002 | 11.40 | 11.52 | 11.15 | 11.16 | 773,823 | -0.23(-1.98%) |
Jun 10, 2002 | 11.38 | 11.58 | 11.38 | 11.39 | 764,795 | +0.10(+0.85%) |
Jun 07, 2002 | 11.21 | 11.35 | 11.18 | 11.29 | 2,086,535 | +0.08(+0.74%) |
Jun 06, 2002 | 11.28 | 11.44 | 11.20 | 11.21 | 797,899 | -0.00(-0.03%) |
Jun 05, 2002 | 10.98 | 11.21 | 10.98 | 11.21 | 1,053,299 | +0.06(+0.57%) |
May 31, 2002 | 11.16 | 11.23 | 11.04 | 11.15 | 707,014 | -0.09(-0.83%) |
May 28, 2002 | 11.33 | 11.35 | 11.15 | 11.24 | 853,272 | -0.06(-0.50%) |
May 27, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 634,186 | +0.00(+0.00%) |
May 24, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 626,763 | -0.17(-1.45%) |
May 23, 2002 | 11.18 | 11.49 | 11.18 | 11.46 | 1,454,155 | +0.22(+1.98%) |
May 22, 2002 | 11.20 | 11.30 | 11.20 | 11.24 | 1,504,914 | +0.06(+0.50%) |
May 21, 2002 | 11.30 | 11.30 | 11.16 | 11.18 | 1,172,873 | -0.07(-0.65%) |
May 20, 2002 | 11.31 | 11.42 | 11.23 | 11.26 | 533,471 | -0.10(-0.91%) |
May 17, 2002 | 11.19 | 11.40 | 11.19 | 11.36 | 555,740 | +0.07(+0.62%) |
May 16, 2002 | 11.36 | 11.46 | 11.16 | 11.29 | 1,079,381 | -0.11(-0.93%) |
May 15, 2002 | 11.37 | 11.49 | 11.32 | 11.40 | 663,478 | -0.06(-0.52%) |
May 14, 2002 | 11.33 | 11.52 | 11.33 | 11.46 | 705,409 | +0.16(+1.41%) |
May 13, 2002 | 11.31 | 11.31 | 11.21 | 11.30 | 480,705 | -0.03(-0.29%) |
May 10, 2002 | 11.32 | 11.36 | 11.26 | 11.33 | 867,517 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.50 | 11.28 | 11.32 | 941,950 | +0.01(+0.09%) |
May 08, 2002 | 11.60 | 11.66 | 11.25 | 11.31 | 863,705 | -0.18(-1.56%) |
May 07, 2002 | 11.46 | 11.58 | 11.36 | 11.49 | 512,003 | +0.10(+0.85%) |
May 06, 2002 | 11.63 | 11.70 | 11.39 | 11.40 | 457,432 | -0.22(-1.86%) |
May 03, 2002 | 11.43 | 11.63 | 11.42 | 11.61 | 1,833,543 | +0.14(+1.19%) |
May 02, 2002 | 11.41 | 11.55 | 11.36 | 11.48 | 1,419,045 | +0.15(+1.35%) |
May 01, 2002 | 11.41 | 11.50 | 11.23 | 11.32 | 2,200,693 | -0.12(-1.05%) |
Apr 30, 2002 | 11.30 | 11.44 | 11.22 | 11.44 | 1,236,673 | +0.23(+2.04%) |
Apr 29, 2002 | 11.14 | 11.35 | 11.14 | 11.21 | 1,017,587 | -0.01(-0.09%) |
Apr 26, 2002 | 11.40 | 11.40 | 11.19 | 11.22 | 1,555,873 | -0.10(-0.91%) |
Apr 25, 2002 | 10.87 | 11.38 | 10.78 | 11.33 | 2,805,187 | +0.50(+4.57%) |
Apr 24, 2002 | 10.80 | 11.02 | 10.70 | 10.83 | 1,669,429 | +0.03(+0.31%) |
Apr 23, 2002 | 10.14 | 10.87 | 10.13 | 10.80 | 5,915,530 | +0.06(+0.53%) |
Apr 22, 2002 | 10.87 | 10.92 | 10.69 | 10.74 | 1,153,814 | -0.17(-1.58%) |
Apr 19, 2002 | 11.03 | 11.04 | 10.87 | 10.92 | 713,836 | -0.13(-1.17%) |
Apr 18, 2002 | 11.02 | 11.13 | 11.01 | 11.05 | 1,221,225 | +0.02(+0.21%) |
Apr 17, 2002 | 11.07 | 11.07 | 10.97 | 11.02 | 1,073,964 | +0.01(+0.09%) |
Apr 16, 2002 | 11.06 | 11.16 | 10.90 | 11.01 | 1,422,255 | -0.03(-0.27%) |
Apr 15, 2002 | 11.03 | 11.10 | 11.00 | 11.04 | 1,011,769 | +0.01(+0.09%) |
Apr 12, 2002 | 11.10 | 11.19 | 10.89 | 11.03 | 1,997,858 | -0.07(-0.60%) |
Apr 11, 2002 | 10.97 | 11.19 | 10.96 | 11.10 | 1,683,072 | +0.09(+0.79%) |
Apr 10, 2002 | 10.77 | 11.08 | 10.72 | 11.01 | 1,752,489 | +0.16(+1.50%) |
Apr 09, 2002 | 10.73 | 10.93 | 10.72 | 10.85 | 1,002,540 | +0.22(+2.10%) |
Apr 08, 2002 | 10.46 | 10.70 | 10.40 | 10.63 | 180,565 | +0.18(+1.69%) |
Apr 05, 2002 | 10.23 | 10.58 | 10.21 | 10.45 | 862,702 | +0.37(+3.69%) |
Apr 04, 2002 | 9.935 | 10.09 | 9.803 | 10.08 | 3,381,392 | +0.10(+1.00%) |
Apr 03, 2002 | 10.30 | 10.30 | 9.902 | 9.979 | 4,029,221 | -0.31(-3.04%) |
Apr 02, 2002 | 10.52 | 10.55 | 10.23 | 10.29 | 2,163,176 | -0.23(-2.18%) |