Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.40 | 12.50 | 12.34 | 12.47 | 10,878,649 | +0.12(+0.99%) |
Jun 27, 2002 | 12.15 | 12.36 | 12.12 | 12.34 | 8,212,585 | +0.19(+1.60%) |
Jun 26, 2002 | 12.04 | 12.22 | 11.97 | 12.15 | 12,256,228 | +0.04(+0.29%) |
Jun 25, 2002 | 12.46 | 12.47 | 12.09 | 12.11 | 10,136,794 | -0.23(-1.88%) |
Jun 21, 2002 | 12.15 | 12.39 | 12.15 | 12.35 | 12,405,664 | +0.04(+0.37%) |
Jun 20, 2002 | 12.35 | 12.47 | 12.30 | 12.30 | 10,193,942 | +0.10(+0.84%) |
Jun 19, 2002 | 12.42 | 12.49 | 12.20 | 12.20 | 10,666,741 | -0.26(-2.07%) |
Jun 18, 2002 | 12.42 | 12.49 | 12.37 | 12.46 | 7,306,386 | -0.04(-0.30%) |
Jun 17, 2002 | 12.33 | 12.50 | 12.22 | 12.49 | 8,534,529 | +0.27(+2.22%) |
Jun 14, 2002 | 12.22 | 12.26 | 12.05 | 12.22 | 8,846,534 | +0.00(+0.02%) |
Jun 12, 2002 | 12.22 | 12.30 | 12.12 | 12.22 | 9,188,355 | +0.05(+0.41%) |
Jun 11, 2002 | 12.24 | 12.26 | 12.11 | 12.17 | 6,724,615 | +0.01(+0.06%) |
Jun 10, 2002 | 12.27 | 12.29 | 12.09 | 12.16 | 7,858,340 | -0.13(-1.03%) |
Jun 07, 2002 | 12.11 | 12.31 | 12.09 | 12.29 | 8,606,230 | +0.18(+1.50%) |
Jun 06, 2002 | 12.37 | 12.42 | 12.06 | 12.11 | 8,492,644 | -0.17(-1.37%) |
Jun 05, 2002 | 12.23 | 12.28 | 12.07 | 12.28 | 9,347,730 | -0.01(-0.11%) |
May 31, 2002 | 12.27 | 12.56 | 12.27 | 12.29 | 8,225,008 | -0.12(-0.94%) |
May 28, 2002 | 12.56 | 12.56 | 12.38 | 12.41 | 6,166,626 | -0.14(-1.14%) |
May 27, 2002 | 12.62 | 12.66 | 12.43 | 12.55 | 5,710,155 | +0.00(+0.00%) |
May 24, 2002 | 12.62 | 12.66 | 12.43 | 12.55 | 5,703,766 | -0.07(-0.56%) |
May 23, 2002 | 12.54 | 12.66 | 12.41 | 12.62 | 6,613,159 | +0.08(+0.65%) |
May 22, 2002 | 12.37 | 12.56 | 12.30 | 12.54 | 7,806,517 | +0.17(+1.35%) |
May 21, 2002 | 12.50 | 12.68 | 12.37 | 12.37 | 9,759,477 | -0.13(-1.04%) |
May 20, 2002 | 12.47 | 12.57 | 12.40 | 12.50 | 8,038,302 | -0.06(-0.45%) |
May 17, 2002 | 12.47 | 12.59 | 12.44 | 12.56 | 6,921,615 | +0.02(+0.17%) |
May 16, 2002 | 12.42 | 12.60 | 12.42 | 12.54 | 7,649,982 | +0.13(+1.08%) |
May 15, 2002 | 12.43 | 12.54 | 12.40 | 12.40 | 9,213,202 | -0.26(-2.06%) |
May 14, 2002 | 12.73 | 12.75 | 12.63 | 12.66 | 9,981,679 | -0.03(-0.22%) |
May 13, 2002 | 12.29 | 12.75 | 12.27 | 12.69 | 8,875,285 | +0.30(+2.44%) |
May 10, 2002 | 12.52 | 12.52 | 12.36 | 12.39 | 8,492,289 | -0.05(-0.36%) |
May 09, 2002 | 12.43 | 12.51 | 12.36 | 12.43 | 9,481,548 | -0.11(-0.88%) |
May 08, 2002 | 12.42 | 12.54 | 12.23 | 12.54 | 12,560,779 | +0.19(+1.57%) |
May 07, 2002 | 12.30 | 12.45 | 12.24 | 12.35 | 6,824,712 | +0.09(+0.77%) |
May 06, 2002 | 12.52 | 12.52 | 12.25 | 12.26 | 8,451,825 | -0.35(-2.80%) |
May 03, 2002 | 12.56 | 12.69 | 12.54 | 12.61 | 11,232,539 | +0.09(+0.72%) |
May 02, 2002 | 12.40 | 12.52 | 12.27 | 12.52 | 8,870,316 | +0.12(+1.00%) |
May 01, 2002 | 12.22 | 12.42 | 12.18 | 12.39 | 9,387,130 | +0.18(+1.48%) |
Apr 30, 2002 | 12.27 | 12.34 | 12.21 | 12.21 | 7,026,681 | +0.12(+0.99%) |
Apr 29, 2002 | 11.98 | 12.23 | 11.93 | 12.09 | 9,998,717 | +0.18(+1.49%) |
Apr 26, 2002 | 12.10 | 12.16 | 11.83 | 11.92 | 13,122,317 | -0.18(-1.51%) |
Apr 25, 2002 | 12.07 | 12.22 | 12.02 | 12.10 | 9,337,081 | +0.13(+1.06%) |
Apr 24, 2002 | 12.06 | 12.14 | 11.97 | 11.97 | 7,698,256 | -0.28(-2.28%) |
Apr 23, 2002 | 12.04 | 12.25 | 12.00 | 12.25 | 9,381,451 | +0.05(+0.38%) |
Apr 22, 2002 | 12.35 | 12.41 | 12.13 | 12.21 | 6,930,134 | -0.19(-1.53%) |
Apr 19, 2002 | 12.22 | 12.40 | 12.18 | 12.40 | 7,960,212 | +0.07(+0.57%) |
Apr 18, 2002 | 12.37 | 12.39 | 12.15 | 12.33 | 6,813,354 | +0.08(+0.62%) |
Apr 17, 2002 | 12.28 | 12.37 | 12.13 | 12.25 | 6,680,956 | +0.05(+0.42%) |
Apr 16, 2002 | 12.11 | 12.28 | 12.07 | 12.20 | 6,997,575 | +0.18(+1.52%) |
Apr 15, 2002 | 12.03 | 12.14 | 12.01 | 12.02 | 8,757,795 | +0.17(+1.43%) |
Apr 12, 2002 | 12.05 | 12.07 | 11.77 | 11.85 | 14,207,414 | -0.33(-2.72%) |
Apr 11, 2002 | 12.34 | 12.40 | 12.18 | 12.18 | 6,880,795 | -0.16(-1.31%) |
Apr 10, 2002 | 12.25 | 12.40 | 12.24 | 12.34 | 6,935,458 | +0.04(+0.36%) |
Apr 09, 2002 | 12.42 | 12.45 | 12.22 | 12.30 | 7,013,548 | -0.16(-1.26%) |
Apr 08, 2002 | 12.37 | 12.53 | 12.31 | 12.45 | 9,491,132 | +0.18(+1.45%) |
Apr 05, 2002 | 12.38 | 12.39 | 12.22 | 12.27 | 7,641,463 | -0.09(-0.74%) |
Apr 04, 2002 | 12.66 | 12.67 | 12.30 | 12.37 | 8,604,455 | -0.31(-2.46%) |
Apr 03, 2002 | 12.73 | 12.73 | 12.60 | 12.68 | 10,277,711 | -0.12(-0.95%) |
Apr 02, 2002 | 12.64 | 12.82 | 12.64 | 12.80 | 7,909,809 | +0.16(+1.29%) |