Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.09 | 12.22 | 11.96 | 12.18 | 2,696,490 | -0.03(-0.26%) |
Jun 27, 2002 | 12.00 | 12.21 | 11.78 | 12.21 | 1,669,256 | +0.41(+3.46%) |
Jun 26, 2002 | 11.48 | 11.93 | 11.40 | 11.80 | 1,363,404 | +0.09(+0.74%) |
Jun 25, 2002 | 11.89 | 12.09 | 11.70 | 11.71 | 1,269,266 | -0.06(-0.53%) |
Jun 21, 2002 | 11.70 | 11.84 | 11.70 | 11.78 | 1,303,023 | -0.06(-0.53%) |
Jun 20, 2002 | 11.85 | 12.00 | 11.80 | 11.84 | 1,643,014 | -0.02(-0.13%) |
Jun 19, 2002 | 12.18 | 12.18 | 11.85 | 11.85 | 1,323,023 | -0.36(-2.96%) |
Jun 18, 2002 | 12.22 | 12.33 | 12.03 | 12.21 | 1,832,181 | +0.01(+0.06%) |
Jun 17, 2002 | 11.85 | 12.25 | 11.85 | 12.21 | 1,730,018 | +0.44(+3.74%) |
Jun 14, 2002 | 11.71 | 11.84 | 11.51 | 11.77 | 991,057 | +0.15(+1.28%) |
Jun 12, 2002 | 11.38 | 11.65 | 11.31 | 11.62 | 1,187,612 | +0.23(+2.00%) |
Jun 11, 2002 | 11.48 | 11.56 | 11.37 | 11.39 | 817,176 | -0.07(-0.62%) |
Jun 10, 2002 | 11.48 | 11.67 | 11.35 | 11.46 | 1,185,829 | -0.09(-0.82%) |
Jun 07, 2002 | 11.07 | 11.56 | 11.07 | 11.56 | 1,226,592 | +0.31(+2.72%) |
Jun 06, 2002 | 11.38 | 11.44 | 11.16 | 11.25 | 1,344,169 | -0.21(-1.85%) |
Jun 05, 2002 | 10.99 | 11.48 | 10.97 | 11.46 | 799,087 | -0.13(-1.08%) |
May 31, 2002 | 11.27 | 11.59 | 11.15 | 11.59 | 1,823,774 | +0.68(+6.19%) |
May 29, 2002 | 11.05 | 11.05 | 10.75 | 10.91 | 501,515 | +0.03(+0.29%) |
May 28, 2002 | 11.03 | 11.07 | 10.75 | 10.88 | 693,740 | -0.21(-1.91%) |
May 27, 2002 | 10.90 | 11.30 | 10.86 | 11.09 | 882,397 | +0.00(+0.00%) |
May 24, 2002 | 10.90 | 11.30 | 10.86 | 11.09 | 859,213 | +0.11(+1.00%) |
May 23, 2002 | 10.94 | 10.99 | 10.73 | 10.98 | 722,911 | +0.10(+0.94%) |
May 22, 2002 | 10.90 | 10.90 | 10.71 | 10.88 | 850,551 | -0.02(-0.14%) |
May 21, 2002 | 10.97 | 11.02 | 10.86 | 10.90 | 459,223 | -0.08(-0.72%) |
May 20, 2002 | 11.08 | 11.08 | 10.91 | 10.97 | 628,009 | -0.10(-0.92%) |
May 17, 2002 | 10.96 | 11.13 | 10.93 | 11.08 | 826,220 | +0.13(+1.15%) |
May 16, 2002 | 10.95 | 11.08 | 10.86 | 10.95 | 689,026 | +0.04(+0.36%) |
May 15, 2002 | 11.38 | 11.48 | 10.91 | 10.91 | 1,399,072 | -0.60(-5.25%) |
May 14, 2002 | 11.56 | 11.58 | 11.27 | 11.52 | 860,232 | -0.05(-0.41%) |
May 13, 2002 | 11.15 | 11.57 | 11.14 | 11.56 | 1,100,735 | +0.42(+3.81%) |
May 10, 2002 | 10.99 | 11.23 | 10.89 | 11.14 | 1,039,973 | +0.14(+1.28%) |
May 09, 2002 | 11.11 | 11.27 | 10.99 | 11.00 | 918,574 | -0.17(-1.55%) |
May 08, 2002 | 11.21 | 11.39 | 11.07 | 11.17 | 1,423,912 | -0.07(-0.63%) |
May 07, 2002 | 11.46 | 11.48 | 11.08 | 11.24 | 1,214,236 | -0.22(-1.92%) |
May 06, 2002 | 11.62 | 11.75 | 11.45 | 11.46 | 934,115 | -0.08(-0.68%) |
May 03, 2002 | 11.58 | 11.75 | 11.25 | 11.54 | 1,552,061 | -0.05(-0.41%) |
May 02, 2002 | 11.51 | 11.78 | 11.30 | 11.59 | 3,126,925 | +0.05(+0.41%) |
May 01, 2002 | 10.98 | 11.54 | 10.91 | 11.54 | 1,983,897 | +0.53(+4.85%) |
Apr 30, 2002 | 10.21 | 11.07 | 10.21 | 11.01 | 3,267,049 | +0.80(+7.85%) |
Apr 29, 2002 | 9.813 | 10.28 | 9.813 | 10.21 | 1,845,557 | +0.63(+6.56%) |
Apr 26, 2002 | 9.813 | 9.891 | 9.499 | 9.577 | 1,329,774 | -0.25(-2.56%) |
Apr 25, 2002 | 9.978 | 10.02 | 9.774 | 9.828 | 1,440,981 | -0.07(-0.71%) |
Apr 24, 2002 | 10.30 | 10.30 | 9.899 | 9.899 | 1,019,464 | -0.32(-3.15%) |
Apr 23, 2002 | 10.10 | 10.32 | 10.05 | 10.22 | 839,468 | +0.09(+0.93%) |
Apr 22, 2002 | 10.35 | 10.35 | 10.11 | 10.13 | 775,648 | -0.23(-2.20%) |
Apr 19, 2002 | 10.32 | 10.35 | 10.11 | 10.35 | 1,079,462 | +0.02(+0.23%) |
Apr 18, 2002 | 10.60 | 10.60 | 10.19 | 10.33 | 1,335,634 | -0.31(-2.88%) |
Apr 17, 2002 | 10.67 | 10.69 | 10.63 | 10.64 | 855,901 | -0.04(-0.37%) |
Apr 16, 2002 | 10.66 | 10.68 | 10.63 | 10.68 | 881,760 | +0.02(+0.15%) |
Apr 15, 2002 | 10.61 | 10.68 | 10.60 | 10.66 | 780,234 | -0.02(-0.22%) |
Apr 12, 2002 | 10.46 | 10.69 | 10.46 | 10.68 | 908,766 | +0.10(+0.96%) |
Apr 11, 2002 | 10.79 | 10.80 | 10.46 | 10.58 | 1,726,961 | -0.36(-3.30%) |
Apr 10, 2002 | 10.28 | 10.94 | 10.27 | 10.94 | 2,490,508 | +0.71(+6.98%) |
Apr 09, 2002 | 10.40 | 10.40 | 10.19 | 10.23 | 942,778 | -0.17(-1.66%) |
Apr 08, 2002 | 10.13 | 10.40 | 10.13 | 10.40 | 1,258,184 | +0.27(+2.63%) |
Apr 05, 2002 | 10.20 | 10.21 | 10.02 | 10.13 | 795,648 | -0.06(-0.62%) |
Apr 04, 2002 | 10.06 | 10.20 | 10.01 | 10.20 | 1,230,159 | +0.14(+1.41%) |
Apr 03, 2002 | 10.17 | 10.17 | 10.05 | 10.06 | 1,057,042 | +0.01(+0.08%) |
Apr 02, 2002 | 10.01 | 10.22 | 9.985 | 10.05 | 1,860,333 | -0.24(-2.29%) |