Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.04 | 11.05 | 10.78 | 11.04 | 1,454,049 | +0.26(+2.39%) |
Jun 27, 2002 | 10.56 | 10.78 | 10.44 | 10.78 | 726,496 | +0.51(+5.01%) |
Jun 26, 2002 | 10.38 | 10.51 | 10.19 | 10.27 | 182,615 | -0.48(-4.50%) |
Jun 25, 2002 | 10.68 | 10.97 | 10.65 | 10.75 | 430,902 | -0.04(-0.35%) |
Jun 21, 2002 | 10.94 | 10.94 | 10.63 | 10.79 | 685,004 | -0.11(-0.97%) |
Jun 20, 2002 | 11.19 | 11.31 | 10.82 | 10.90 | 1,528,707 | -0.24(-2.17%) |
Jun 19, 2002 | 11.24 | 11.44 | 11.14 | 11.14 | 121,038 | -0.26(-2.32%) |
Jun 18, 2002 | 11.72 | 11.72 | 11.25 | 11.40 | 266,522 | -0.24(-2.08%) |
Jun 17, 2002 | 11.40 | 11.65 | 11.39 | 11.65 | 86,814 | +0.35(+3.08%) |
Jun 14, 2002 | 11.41 | 11.41 | 11.16 | 11.30 | 1,280,551 | -0.38(-3.24%) |
Jun 12, 2002 | 11.58 | 11.73 | 11.51 | 11.68 | 114,035 | +0.02(+0.19%) |
Jun 11, 2002 | 11.81 | 11.96 | 11.65 | 11.65 | 330,213 | -0.13(-1.09%) |
Jun 10, 2002 | 11.72 | 11.84 | 11.59 | 11.78 | 254,101 | +0.23(+2.03%) |
Jun 07, 2002 | 11.37 | 11.69 | 11.37 | 11.55 | 343,823 | +0.11(+0.93%) |
Jun 06, 2002 | 11.73 | 11.73 | 10.97 | 11.44 | 127,249 | -0.48(-4.00%) |
Jun 05, 2002 | 12.10 | 12.10 | 11.77 | 11.92 | 39,641 | -0.29(-2.36%) |
May 31, 2002 | 12.29 | 12.34 | 12.21 | 12.21 | 211,156 | -0.60(-4.67%) |
May 28, 2002 | 13.02 | 13.02 | 12.68 | 12.80 | 198,207 | -0.16(-1.23%) |
May 27, 2002 | 12.93 | 13.05 | 12.87 | 12.96 | 333,120 | +0.00(+0.00%) |
May 24, 2002 | 12.93 | 13.05 | 12.87 | 12.96 | 333,120 | +0.02(+0.12%) |
May 23, 2002 | 12.90 | 12.97 | 12.84 | 12.95 | 209,703 | +0.07(+0.53%) |
May 22, 2002 | 12.79 | 12.97 | 12.73 | 12.88 | 170,194 | +0.02(+0.12%) |
May 21, 2002 | 13.17 | 13.18 | 12.83 | 12.87 | 732,442 | -0.30(-2.24%) |
May 20, 2002 | 13.46 | 13.46 | 12.95 | 13.16 | 286,343 | -0.24(-1.81%) |
May 17, 2002 | 13.24 | 13.53 | 13.17 | 13.40 | 794,547 | +0.26(+2.02%) |
May 16, 2002 | 13.02 | 13.18 | 13.02 | 13.14 | 123,549 | +0.12(+0.93%) |
May 15, 2002 | 12.81 | 13.12 | 12.81 | 13.02 | 550,091 | +0.08(+0.58%) |
May 14, 2002 | 13.05 | 13.08 | 12.94 | 12.94 | 260,973 | +0.06(+0.47%) |
May 13, 2002 | 12.73 | 12.98 | 12.72 | 12.88 | 242,209 | +0.12(+0.95%) |
May 10, 2002 | 12.87 | 12.88 | 12.72 | 12.76 | 220,010 | -0.09(-0.71%) |
May 09, 2002 | 13.02 | 13.15 | 12.85 | 12.85 | 201,378 | -0.26(-2.02%) |
May 08, 2002 | 13.17 | 13.17 | 12.95 | 13.12 | 290,307 | +0.26(+2.00%) |
May 07, 2002 | 13.05 | 13.17 | 12.86 | 12.86 | 957,077 | -0.12(-0.93%) |
May 06, 2002 | 13.02 | 13.13 | 12.94 | 12.98 | 1,147,884 | -0.14(-1.04%) |
May 03, 2002 | 13.02 | 13.13 | 12.75 | 13.12 | 1,180,787 | +0.14(+1.11%) |
May 02, 2002 | 13.05 | 13.46 | 12.95 | 12.97 | 1,765,763 | -0.12(-0.92%) |
May 01, 2002 | 13.21 | 13.21 | 12.97 | 13.09 | 1,156,341 | -0.04(-0.29%) |
Apr 30, 2002 | 13.05 | 13.30 | 13.02 | 13.13 | 274,979 | +0.00(+0.00%) |
Apr 29, 2002 | 13.24 | 13.28 | 13.13 | 13.13 | 649,723 | -0.11(-0.86%) |
Apr 26, 2002 | 13.21 | 13.38 | 13.10 | 13.24 | 852,291 | +0.03(+0.23%) |
Apr 25, 2002 | 13.25 | 13.26 | 13.06 | 13.21 | 1,554,606 | -0.09(-0.68%) |
Apr 24, 2002 | 13.19 | 13.35 | 13.18 | 13.30 | 76,111 | +0.10(+0.74%) |
Apr 23, 2002 | 13.36 | 13.40 | 13.14 | 13.21 | 378,443 | -0.11(-0.80%) |
Apr 22, 2002 | 13.47 | 13.50 | 13.26 | 13.31 | 119,452 | -0.18(-1.35%) |
Apr 19, 2002 | 13.66 | 13.66 | 13.40 | 13.49 | 111,128 | -0.09(-0.67%) |
Apr 18, 2002 | 13.74 | 13.76 | 13.32 | 13.58 | 192,657 | +0.08(+0.56%) |
Apr 17, 2002 | 13.69 | 13.77 | 13.47 | 13.51 | 1,057,766 | -0.10(-0.72%) |
Apr 16, 2002 | 13.40 | 13.65 | 13.40 | 13.61 | 330,081 | +0.18(+1.35%) |
Apr 15, 2002 | 13.28 | 13.43 | 13.13 | 13.43 | 56,555 | +0.01(+0.06%) |
Apr 12, 2002 | 13.62 | 13.70 | 13.25 | 13.42 | 149,844 | -0.01(-0.06%) |
Apr 11, 2002 | 13.74 | 13.92 | 13.43 | 13.43 | 551,545 | -0.27(-1.99%) |
Apr 10, 2002 | 13.17 | 13.70 | 13.14 | 13.70 | 416,499 | +0.44(+3.31%) |
Apr 09, 2002 | 13.24 | 13.30 | 13.17 | 13.26 | 196,093 | -0.05(-0.40%) |
Apr 08, 2002 | 13.38 | 13.41 | 13.23 | 13.31 | 133,063 | -0.19(-1.40%) |
Apr 05, 2002 | 13.30 | 13.50 | 13.21 | 13.50 | 19,477,176 | +0.30(+2.23%) |
Apr 04, 2002 | 12.98 | 13.23 | 12.98 | 13.21 | 844,627 | +0.18(+1.40%) |
Apr 03, 2002 | 13.42 | 13.42 | 13.02 | 13.02 | 838,813 | -0.33(-2.49%) |
Apr 02, 2002 | 13.58 | 13.61 | 13.32 | 13.36 | 888,233 | -0.08(-0.62%) |