Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.54 | 13.59 | 13.23 | 13.54 | 1,269,712 | -0.05(-0.34%) |
Jun 27, 2002 | 13.45 | 13.63 | 13.25 | 13.59 | 350,755 | +0.02(+0.14%) |
Jun 26, 2002 | 12.99 | 13.57 | 12.99 | 13.57 | 338,597 | +0.03(+0.20%) |
Jun 25, 2002 | 13.30 | 13.55 | 13.05 | 13.54 | 504,476 | -0.20(-1.47%) |
Jun 21, 2002 | 13.50 | 13.96 | 13.19 | 13.74 | 2,327,082 | +0.66(+5.07%) |
Jun 20, 2002 | 12.92 | 13.31 | 12.70 | 13.08 | 428,376 | +0.29(+2.31%) |
Jun 19, 2002 | 12.76 | 12.98 | 12.53 | 12.79 | 341,528 | +0.17(+1.31%) |
Jun 18, 2002 | 12.43 | 12.75 | 12.43 | 12.62 | 255,332 | +0.04(+0.29%) |
Jun 17, 2002 | 11.94 | 12.58 | 11.88 | 12.58 | 488,843 | +0.63(+5.24%) |
Jun 14, 2002 | 11.98 | 12.02 | 11.66 | 11.96 | 285,728 | +0.08(+0.70%) |
Jun 12, 2002 | 11.89 | 12.17 | 11.86 | 11.87 | 380,826 | -0.10(-0.85%) |
Jun 11, 2002 | 12.11 | 12.21 | 11.77 | 11.97 | 495,357 | -0.16(-1.29%) |
Jun 10, 2002 | 12.12 | 12.25 | 11.97 | 12.13 | 265,536 | -0.05(-0.38%) |
Jun 07, 2002 | 12.25 | 12.25 | 11.97 | 12.18 | 259,565 | -0.06(-0.45%) |
Jun 06, 2002 | 12.76 | 12.93 | 12.31 | 12.23 | 407,749 | -0.44(-3.49%) |
Jun 05, 2002 | 12.90 | 12.97 | 12.53 | 12.68 | 233,077 | -0.65(-4.91%) |
May 31, 2002 | 12.97 | 13.36 | 12.97 | 13.33 | 230,471 | +0.28(+2.12%) |
May 28, 2002 | 13.36 | 13.36 | 12.80 | 13.05 | 449,762 | -0.29(-2.21%) |
May 27, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 196,818 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 194,755 | -0.11(-0.82%) |
May 23, 2002 | 13.22 | 13.54 | 13.07 | 13.46 | 285,837 | +0.39(+2.96%) |
May 22, 2002 | 13.04 | 13.30 | 12.99 | 13.07 | 107,256 | -0.07(-0.56%) |
May 21, 2002 | 13.26 | 13.36 | 13.00 | 13.14 | 165,010 | -0.12(-0.90%) |
May 20, 2002 | 13.31 | 13.42 | 13.18 | 13.26 | 215,816 | -0.21(-1.57%) |
May 17, 2002 | 13.36 | 13.51 | 13.20 | 13.48 | 218,638 | +0.29(+2.24%) |
May 16, 2002 | 13.45 | 13.51 | 13.00 | 13.18 | 228,734 | -0.18(-1.31%) |
May 15, 2002 | 13.36 | 13.59 | 13.26 | 13.36 | 453,887 | -0.14(-1.02%) |
May 14, 2002 | 13.49 | 13.63 | 13.26 | 13.49 | 327,198 | -0.06(-0.48%) |
May 13, 2002 | 13.13 | 13.65 | 13.13 | 13.56 | 759,808 | +0.48(+3.65%) |
May 10, 2002 | 13.17 | 13.77 | 12.86 | 13.08 | 159,473 | -0.04(-0.27%) |
May 09, 2002 | 13.08 | 13.36 | 12.91 | 13.12 | 328,826 | -0.15(-1.11%) |
May 08, 2002 | 12.40 | 13.33 | 12.39 | 13.26 | 417,520 | +0.94(+7.62%) |
May 07, 2002 | 12.50 | 12.79 | 12.32 | 12.32 | 148,618 | -0.24(-1.91%) |
May 06, 2002 | 12.89 | 12.90 | 12.51 | 12.56 | 192,693 | -0.13(-1.02%) |
May 03, 2002 | 12.85 | 13.37 | 12.68 | 12.69 | 1,974,806 | -0.20(-1.57%) |
May 02, 2002 | 12.95 | 13.30 | 12.78 | 12.90 | 211,039 | -0.10(-0.78%) |
May 01, 2002 | 12.90 | 13.16 | 12.82 | 13.00 | 311,348 | -0.14(-1.05%) |
Apr 30, 2002 | 12.68 | 13.14 | 12.44 | 13.14 | 392,442 | +0.27(+2.08%) |
Apr 29, 2002 | 12.94 | 12.94 | 12.64 | 12.87 | 218,530 | -0.03(-0.21%) |
Apr 26, 2002 | 13.18 | 13.41 | 12.90 | 12.90 | 163,599 | -0.56(-4.18%) |
Apr 25, 2002 | 13.29 | 13.56 | 12.94 | 13.46 | 255,983 | +0.10(+0.76%) |
Apr 24, 2002 | 13.46 | 13.63 | 13.22 | 13.36 | 236,985 | -0.18(-1.36%) |
Apr 23, 2002 | 13.26 | 13.65 | 13.06 | 13.54 | 389,403 | +0.44(+3.38%) |
Apr 22, 2002 | 13.73 | 13.80 | 13.04 | 13.10 | 290,831 | -0.70(-5.07%) |
Apr 19, 2002 | 13.03 | 13.80 | 13.02 | 13.80 | 344,133 | +0.55(+4.17%) |
Apr 18, 2002 | 12.68 | 13.28 | 12.67 | 13.25 | 539,323 | +0.53(+4.20%) |
Apr 17, 2002 | 12.98 | 13.31 | 12.44 | 12.71 | 679,040 | -0.54(-4.10%) |
Apr 16, 2002 | 12.73 | 13.36 | 12.73 | 13.26 | 480,918 | +0.31(+2.42%) |
Apr 15, 2002 | 12.99 | 13.20 | 12.79 | 12.94 | 328,935 | -0.14(-1.06%) |
Apr 12, 2002 | 13.08 | 13.73 | 12.88 | 13.08 | 615,858 | -0.05(-0.35%) |
Apr 11, 2002 | 13.63 | 13.87 | 12.85 | 13.13 | 461,703 | -0.69(-5.00%) |
Apr 10, 2002 | 13.15 | 13.82 | 13.15 | 13.82 | 306,572 | +0.55(+4.17%) |
Apr 09, 2002 | 13.27 | 13.56 | 13.14 | 13.26 | 333,603 | -0.25(-1.84%) |
Apr 08, 2002 | 12.87 | 13.54 | 12.86 | 13.51 | 250,664 | +0.10(+0.76%) |
Apr 05, 2002 | 13.40 | 13.47 | 13.10 | 13.41 | 292,350 | -0.01(-0.07%) |
Apr 04, 2002 | 13.13 | 13.54 | 13.09 | 13.42 | 496,551 | +0.29(+2.25%) |
Apr 03, 2002 | 13.03 | 13.19 | 12.93 | 13.13 | 305,595 | +0.08(+0.64%) |
Apr 02, 2002 | 12.68 | 13.26 | 12.68 | 13.04 | 457,469 | +0.10(+0.78%) |