Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.03 | 11.37 | 10.96 | 11.26 | 5,622,884 | +0.20(+1.85%) |
Jun 27, 2002 | 10.63 | 11.17 | 10.61 | 11.06 | 6,489,386 | +0.46(+4.35%) |
Jun 26, 2002 | 10.59 | 10.63 | 10.31 | 10.60 | 6,697,346 | +0.01(+0.10%) |
Jun 25, 2002 | 10.70 | 10.84 | 10.58 | 10.59 | 4,629,390 | -0.19(-1.76%) |
Jun 21, 2002 | 10.65 | 10.96 | 10.65 | 10.78 | 6,687,118 | -0.10(-0.87%) |
Jun 20, 2002 | 10.95 | 11.08 | 10.79 | 10.87 | 5,610,668 | -0.21(-1.94%) |
Jun 19, 2002 | 11.05 | 11.25 | 10.91 | 11.09 | 3,209,748 | -0.14(-1.22%) |
Jun 18, 2002 | 11.05 | 11.25 | 10.96 | 11.22 | 3,358,332 | +0.20(+1.82%) |
Jun 17, 2002 | 10.74 | 11.07 | 10.70 | 11.02 | 4,822,010 | +0.27(+2.52%) |
Jun 14, 2002 | 10.61 | 10.81 | 10.56 | 10.75 | 5,622,316 | -0.39(-3.48%) |
Jun 12, 2002 | 11.14 | 11.33 | 11.07 | 11.14 | 5,578,849 | -0.06(-0.56%) |
Jun 11, 2002 | 11.40 | 11.41 | 11.12 | 11.20 | 7,404,468 | -0.38(-3.28%) |
Jun 10, 2002 | 11.26 | 11.67 | 11.26 | 11.58 | 6,271,482 | +0.31(+2.78%) |
Jun 07, 2002 | 11.09 | 11.30 | 10.98 | 11.27 | 3,829,652 | +0.11(+1.01%) |
Jun 06, 2002 | 11.28 | 11.34 | 11.16 | 11.16 | 4,802,691 | -0.19(-1.64%) |
Jun 05, 2002 | 11.19 | 11.40 | 11.16 | 11.34 | 4,880,818 | +0.02(+0.22%) |
May 31, 2002 | 11.27 | 11.40 | 11.14 | 11.32 | 5,949,314 | +0.39(+3.61%) |
May 28, 2002 | 10.96 | 11.06 | 10.71 | 10.93 | 4,078,523 | -0.09(-0.83%) |
May 27, 2002 | 10.77 | 11.07 | 10.71 | 11.02 | 5,621,180 | +0.00(+0.00%) |
May 24, 2002 | 10.77 | 11.07 | 10.71 | 11.02 | 5,621,180 | +0.30(+2.83%) |
May 23, 2002 | 10.68 | 10.76 | 10.47 | 10.71 | 3,418,561 | +0.22(+2.08%) |
May 22, 2002 | 10.53 | 10.62 | 10.48 | 10.50 | 2,996,958 | -0.04(-0.33%) |
May 21, 2002 | 10.56 | 10.65 | 10.49 | 10.53 | 3,072,529 | +0.09(+0.91%) |
May 20, 2002 | 10.53 | 10.58 | 10.38 | 10.44 | 2,860,023 | -0.14(-1.33%) |
May 17, 2002 | 10.58 | 10.73 | 10.50 | 10.58 | 2,534,445 | -0.00(-0.03%) |
May 16, 2002 | 10.46 | 10.67 | 10.45 | 10.58 | 2,814,851 | +0.21(+2.00%) |
May 15, 2002 | 10.21 | 10.48 | 10.19 | 10.37 | 3,581,634 | -0.06(-0.61%) |
May 14, 2002 | 10.42 | 10.47 | 10.27 | 10.44 | 3,366,855 | +0.02(+0.17%) |
May 13, 2002 | 10.36 | 10.45 | 10.30 | 10.42 | 2,472,228 | +0.19(+1.86%) |
May 10, 2002 | 10.45 | 10.45 | 10.21 | 10.23 | 1,592,658 | -0.11(-1.06%) |
May 09, 2002 | 10.31 | 10.48 | 10.30 | 10.34 | 1,469,927 | -0.10(-0.98%) |
May 08, 2002 | 10.52 | 10.52 | 10.30 | 10.44 | 2,767,122 | +0.17(+1.61%) |
May 07, 2002 | 10.56 | 10.58 | 10.27 | 10.27 | 3,044,119 | -0.19(-1.85%) |
May 06, 2002 | 10.48 | 10.65 | 10.45 | 10.47 | 2,441,261 | -0.10(-0.90%) |
May 03, 2002 | 10.58 | 10.67 | 10.45 | 10.56 | 2,550,355 | -0.14(-1.32%) |
May 02, 2002 | 10.67 | 10.76 | 10.58 | 10.70 | 227,279 | -0.02(-0.16%) |
May 01, 2002 | 10.53 | 10.76 | 10.44 | 10.72 | 4,946,445 | +0.20(+1.87%) |
Apr 30, 2002 | 10.39 | 10.67 | 10.38 | 10.52 | 3,725,388 | +0.16(+1.56%) |
Apr 29, 2002 | 10.24 | 10.55 | 10.21 | 10.36 | 5,873,175 | +0.21(+2.05%) |
Apr 26, 2002 | 10.30 | 10.31 | 10.07 | 10.15 | 2,400,919 | -0.02(-0.17%) |
Apr 25, 2002 | 10.28 | 10.30 | 10.05 | 10.17 | 3,752,945 | -0.19(-1.83%) |
Apr 24, 2002 | 10.49 | 10.77 | 10.32 | 10.36 | 9,199,973 | +0.32(+3.23%) |
Apr 23, 2002 | 10.25 | 10.35 | 9.909 | 10.04 | 4,575,980 | -0.17(-1.65%) |
Apr 22, 2002 | 10.14 | 10.34 | 10.08 | 10.21 | 3,725,104 | +0.09(+0.87%) |
Apr 19, 2002 | 10.13 | 10.20 | 10.06 | 10.12 | 2,497,797 | -0.01(-0.07%) |
Apr 18, 2002 | 10.21 | 10.29 | 10.05 | 10.13 | 3,004,061 | +0.02(+0.24%) |
Apr 17, 2002 | 10.24 | 10.31 | 10.05 | 10.10 | 4,375,122 | -0.14(-1.34%) |
Apr 16, 2002 | 10.17 | 10.33 | 10.16 | 10.24 | 2,333,588 | +0.08(+0.76%) |
Apr 15, 2002 | 10.31 | 10.40 | 10.03 | 10.16 | 3,415,720 | -0.15(-1.43%) |
Apr 12, 2002 | 10.25 | 10.45 | 10.17 | 10.31 | 3,424,527 | +0.12(+1.21%) |
Apr 11, 2002 | 10.49 | 10.49 | 10.12 | 10.19 | 5,304,978 | -0.30(-2.85%) |
Apr 10, 2002 | 10.28 | 10.51 | 10.28 | 10.49 | 7,100,766 | -0.12(-1.13%) |
Apr 09, 2002 | 10.35 | 10.67 | 10.35 | 10.61 | 4,222,561 | +0.19(+1.79%) |
Apr 08, 2002 | 10.38 | 10.42 | 10.21 | 10.42 | 3,363,446 | -0.03(-0.27%) |
Apr 05, 2002 | 10.33 | 10.52 | 10.30 | 10.45 | 3,394,981 | +0.06(+0.54%) |
Apr 04, 2002 | 10.37 | 10.56 | 10.35 | 10.39 | 7,168,382 | -0.04(-0.34%) |
Apr 03, 2002 | 10.33 | 10.56 | 10.28 | 10.43 | 6,172,900 | +0.05(+0.51%) |
Apr 02, 2002 | 10.33 | 10.45 | 10.26 | 10.37 | 3,758,627 | +0.04(+0.34%) |