Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.38 | 12.71 | 12.09 | 12.16 | 1,494,786 | -0.28(-2.26%) |
Jun 27, 2002 | 12.36 | 12.55 | 12.21 | 12.44 | 490,949 | +0.11(+0.89%) |
Jun 26, 2002 | 12.43 | 12.60 | 12.17 | 12.33 | 403,203 | -0.10(-0.83%) |
Jun 25, 2002 | 12.50 | 12.61 | 12.37 | 12.43 | 294,492 | -0.19(-1.50%) |
Jun 21, 2002 | 12.62 | 12.73 | 12.60 | 12.62 | 380,102 | +0.09(+0.68%) |
Jun 20, 2002 | 12.52 | 12.67 | 12.47 | 12.53 | 247,707 | +0.01(+0.06%) |
Jun 19, 2002 | 12.65 | 12.79 | 12.47 | 12.53 | 312,157 | -0.07(-0.55%) |
Jun 18, 2002 | 12.52 | 12.71 | 12.50 | 12.60 | 350,207 | +0.11(+0.91%) |
Jun 17, 2002 | 12.24 | 12.53 | 12.24 | 12.48 | 336,229 | +0.30(+2.42%) |
Jun 14, 2002 | 12.21 | 12.24 | 12.05 | 12.19 | 334,482 | -0.06(-0.45%) |
Jun 12, 2002 | 12.34 | 12.36 | 12.14 | 12.24 | 287,309 | -0.09(-0.70%) |
Jun 11, 2002 | 12.38 | 12.50 | 12.26 | 12.33 | 266,926 | +0.00(+0.00%) |
Jun 10, 2002 | 12.26 | 12.36 | 12.21 | 12.33 | 134,142 | +0.07(+0.56%) |
Jun 07, 2002 | 12.29 | 12.32 | 12.14 | 12.26 | 172,968 | -0.08(-0.64%) |
Jun 06, 2002 | 12.43 | 12.46 | 12.28 | 12.34 | 214,123 | -0.12(-0.96%) |
Jun 05, 2002 | 12.40 | 12.48 | 12.38 | 12.46 | 153,749 | -0.04(-0.33%) |
May 31, 2002 | 12.67 | 12.72 | 12.46 | 12.50 | 218,005 | +0.23(+1.90%) |
May 28, 2002 | 12.05 | 12.27 | 12.02 | 12.27 | 234,312 | +0.13(+1.05%) |
May 27, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | +0.00(+0.00%) |
May 24, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | -0.05(-0.39%) |
May 23, 2002 | 12.02 | 12.19 | 11.92 | 12.19 | 189,857 | +0.19(+1.54%) |
May 22, 2002 | 11.99 | 12.05 | 11.97 | 12.00 | 126,765 | -0.01(-0.06%) |
May 21, 2002 | 12.09 | 12.09 | 11.95 | 12.01 | 248,095 | -0.02(-0.17%) |
May 20, 2002 | 12.07 | 12.08 | 11.97 | 12.03 | 186,751 | -0.00(-0.03%) |
May 17, 2002 | 12.00 | 12.07 | 11.95 | 12.03 | 203,446 | -0.02(-0.17%) |
May 16, 2002 | 12.31 | 12.33 | 12.05 | 12.05 | 208,105 | -0.19(-1.54%) |
May 15, 2002 | 12.05 | 12.24 | 12.03 | 12.24 | 212,570 | +0.12(+0.99%) |
May 14, 2002 | 12.16 | 12.29 | 12.04 | 12.12 | 238,195 | -0.05(-0.45%) |
May 13, 2002 | 12.09 | 12.27 | 12.06 | 12.18 | 189,274 | +0.11(+0.88%) |
May 10, 2002 | 12.36 | 12.36 | 12.03 | 12.07 | 248,095 | -0.24(-1.92%) |
May 09, 2002 | 12.21 | 12.39 | 12.19 | 12.31 | 450,571 | +0.01(+0.11%) |
May 08, 2002 | 12.47 | 12.48 | 12.17 | 12.29 | 290,027 | -0.33(-2.64%) |
May 07, 2002 | 12.55 | 12.63 | 12.38 | 12.63 | 312,352 | +0.14(+1.16%) |
May 06, 2002 | 12.72 | 12.79 | 12.48 | 12.48 | 290,027 | -0.16(-1.25%) |
May 03, 2002 | 12.62 | 12.71 | 12.45 | 12.64 | 240,136 | +0.06(+0.46%) |
May 02, 2002 | 12.23 | 12.59 | 12.19 | 12.58 | 379,132 | +0.32(+2.63%) |
May 01, 2002 | 12.21 | 12.36 | 12.17 | 12.26 | 439,311 | +0.03(+0.28%) |
Apr 30, 2002 | 11.93 | 12.24 | 11.93 | 12.23 | 411,357 | +0.39(+3.34%) |
Apr 29, 2002 | 11.85 | 11.90 | 11.76 | 11.83 | 212,181 | +0.12(+1.03%) |
Apr 26, 2002 | 11.93 | 11.93 | 11.69 | 11.71 | 149,866 | -0.14(-1.16%) |
Apr 25, 2002 | 11.78 | 11.88 | 11.73 | 11.85 | 204,416 | +0.14(+1.20%) |
Apr 24, 2002 | 11.59 | 11.76 | 11.57 | 11.71 | 303,228 | +0.19(+1.61%) |
Apr 23, 2002 | 11.74 | 11.77 | 11.51 | 11.52 | 1,921,867 | -0.14(-1.18%) |
Apr 22, 2002 | 11.83 | 11.83 | 11.66 | 11.66 | 260,325 | -0.10(-0.88%) |
Apr 19, 2002 | 12.09 | 12.09 | 11.76 | 11.76 | 171,026 | -0.21(-1.72%) |
Apr 18, 2002 | 11.95 | 12.01 | 11.86 | 11.97 | 287,309 | +0.03(+0.26%) |
Apr 17, 2002 | 12.09 | 12.11 | 11.90 | 11.94 | 414,269 | -0.24(-1.95%) |
Apr 16, 2002 | 12.18 | 12.57 | 12.02 | 12.17 | 478,913 | -6.65(-35.31%) |
Apr 12, 2002 | 18.76 | 18.90 | 18.73 | 18.82 | 301,092 | +0.05(+0.29%) |
Apr 11, 2002 | 18.94 | 18.99 | 18.65 | 18.76 | 245,571 | -0.24(-1.28%) |
Apr 10, 2002 | 18.75 | 19.05 | 18.75 | 19.01 | 274,302 | +0.18(+0.95%) |
Apr 09, 2002 | 18.60 | 18.92 | 18.59 | 18.83 | 191,216 | +0.28(+1.52%) |
Apr 08, 2002 | 18.24 | 18.60 | 18.13 | 18.55 | 152,778 | +0.25(+1.39%) |
Apr 05, 2002 | 18.18 | 18.41 | 18.15 | 18.29 | 200,728 | +0.18(+0.99%) |
Apr 04, 2002 | 17.87 | 18.15 | 17.87 | 18.12 | 159,961 | +0.21(+1.17%) |
Apr 03, 2002 | 17.96 | 17.97 | 17.89 | 17.91 | 152,778 | +0.01(+0.04%) |
Apr 02, 2002 | 17.82 | 18.05 | 17.79 | 17.90 | 142,101 | +0.08(+0.42%) |