Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 9.980 | 10.12 | 9.700 | 10.10 | 497,400 | +0.13(+1.30%) |
Jun 27, 2002 | 10.10 | 10.25 | 9.790 | 9.970 | 199,300 | +0.06(+0.61%) |
Jun 26, 2002 | 9.790 | 10.00 | 9.510 | 9.910 | 205,100 | +0.09(+0.92%) |
Jun 25, 2002 | 10.30 | 10.35 | 9.750 | 9.820 | 383,100 | -0.34(-3.35%) |
Jun 21, 2002 | 10.10 | 10.25 | 10.00 | 10.16 | 389,100 | +0.06(+0.59%) |
Jun 20, 2002 | 10.09 | 10.45 | 9.900 | 10.10 | 677,800 | -0.09(-0.88%) |
Jun 19, 2002 | 10.34 | 10.49 | 9.500 | 10.19 | 448,900 | -0.15(-1.45%) |
Jun 18, 2002 | 10.60 | 10.78 | 10.15 | 10.34 | 909,900 | -0.41(-3.81%) |
Jun 17, 2002 | 10.76 | 10.97 | 10.55 | 10.75 | 183,000 | +0.01(+0.09%) |
Jun 14, 2002 | 10.40 | 10.86 | 10.16 | 10.74 | 167,300 | +0.03(+0.28%) |
Jun 12, 2002 | 10.54 | 10.72 | 10.31 | 10.71 | 190,000 | +0.21(+2.00%) |
Jun 11, 2002 | 10.95 | 11.25 | 10.25 | 10.50 | 221,300 | -0.40(-3.67%) |
Jun 10, 2002 | 11.30 | 11.35 | 10.90 | 10.90 | 124,500 | -0.40(-3.54%) |
Jun 07, 2002 | 10.10 | 11.30 | 10.10 | 11.30 | 418,400 | +0.70(+6.60%) |
Jun 06, 2002 | 11.10 | 11.12 | 10.60 | 10.60 | 187,200 | -0.42(-3.81%) |
Jun 05, 2002 | 11.15 | 11.16 | 10.90 | 11.02 | 169,300 | -0.44(-3.84%) |
May 31, 2002 | 11.60 | 11.70 | 11.43 | 11.46 | 186,700 | -0.12(-1.04%) |
May 28, 2002 | 11.30 | 11.62 | 11.25 | 11.58 | 20,000 | -0.02(-0.17%) |
May 27, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | +0.00(+0.00%) |
May 24, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | -0.18(-1.53%) |
May 23, 2002 | 11.50 | 11.90 | 11.40 | 11.78 | 342,000 | +0.28(+2.43%) |
May 22, 2002 | 11.40 | 11.60 | 11.20 | 11.50 | 236,300 | +0.10(+0.88%) |
May 21, 2002 | 11.22 | 11.42 | 11.22 | 11.40 | 206,200 | -0.12(-1.04%) |
May 20, 2002 | 11.38 | 11.64 | 11.36 | 11.52 | 303,200 | -0.16(-1.37%) |
May 17, 2002 | 11.61 | 11.73 | 11.25 | 11.68 | 840,000 | +0.08(+0.69%) |
May 16, 2002 | 11.95 | 12.00 | 11.56 | 11.60 | 137,700 | -0.36(-3.01%) |
May 15, 2002 | 11.82 | 12.10 | 11.78 | 11.96 | 179,700 | +0.06(+0.50%) |
May 14, 2002 | 11.50 | 11.90 | 11.49 | 11.90 | 190,600 | +0.40(+3.48%) |
May 13, 2002 | 11.55 | 11.80 | 11.43 | 11.50 | 182,400 | +0.05(+0.44%) |
May 10, 2002 | 11.52 | 11.70 | 11.31 | 11.45 | 260,500 | +0.03(+0.26%) |
May 09, 2002 | 11.80 | 11.90 | 11.42 | 11.42 | 347,000 | -0.33(-2.81%) |
May 08, 2002 | 11.55 | 11.80 | 11.50 | 11.75 | 144,700 | +0.25(+2.17%) |
May 07, 2002 | 11.51 | 11.65 | 11.45 | 11.50 | 556,100 | +0.00(+0.00%) |
May 06, 2002 | 11.55 | 11.90 | 11.50 | 11.50 | 110,000 | -0.15(-1.29%) |
May 03, 2002 | 11.25 | 11.65 | 11.25 | 11.65 | 171,600 | -0.05(-0.43%) |
May 02, 2002 | 11.78 | 11.91 | 11.57 | 11.70 | 150,600 | -0.08(-0.68%) |
May 01, 2002 | 11.73 | 11.80 | 11.60 | 11.78 | 274,700 | +0.08(+0.68%) |
Apr 30, 2002 | 11.37 | 11.70 | 11.32 | 11.70 | 689,800 | +0.35(+3.08%) |
Apr 29, 2002 | 11.60 | 11.86 | 11.15 | 11.35 | 823,800 | -0.25(-2.16%) |
Apr 26, 2002 | 12.25 | 12.37 | 11.50 | 11.60 | 653,600 | -1.05(-8.30%) |
Apr 25, 2002 | 11.50 | 12.65 | 11.50 | 12.65 | 661,100 | +0.65(+5.42%) |
Apr 24, 2002 | 13.04 | 13.20 | 11.49 | 12.00 | 1,326,900 | -1.04(-7.98%) |
Apr 23, 2002 | 13.00 | 13.49 | 12.95 | 13.04 | 161,600 | +0.00(+0.00%) |
Apr 22, 2002 | 13.20 | 13.21 | 12.85 | 13.04 | 99,100 | -0.31(-2.32%) |
Apr 19, 2002 | 13.10 | 13.35 | 12.99 | 13.35 | 116,000 | +0.35(+2.69%) |
Apr 18, 2002 | 13.12 | 13.16 | 12.79 | 13.00 | 61,800 | -0.12(-0.91%) |
Apr 17, 2002 | 13.20 | 13.53 | 13.10 | 13.12 | 141,000 | -0.08(-0.61%) |
Apr 16, 2002 | 13.20 | 13.48 | 13.15 | 13.20 | 164,700 | -0.10(-0.75%) |
Apr 15, 2002 | 13.55 | 13.70 | 13.23 | 13.30 | 201,000 | -0.15(-1.12%) |
Apr 12, 2002 | 13.25 | 13.55 | 13.20 | 13.45 | 486,100 | +0.20(+1.51%) |
Apr 11, 2002 | 13.30 | 13.45 | 13.17 | 13.25 | 233,300 | -0.05(-0.38%) |
Apr 10, 2002 | 13.06 | 13.35 | 13.01 | 13.30 | 223,600 | +0.24(+1.84%) |
Apr 09, 2002 | 13.00 | 13.19 | 12.95 | 13.06 | 226,800 | +0.06(+0.46%) |
Apr 08, 2002 | 13.00 | 13.00 | 12.55 | 13.00 | 82,700 | -0.08(-0.61%) |
Apr 05, 2002 | 12.65 | 13.15 | 12.65 | 13.08 | 254,800 | +0.38(+2.99%) |
Apr 04, 2002 | 12.50 | 12.85 | 12.26 | 12.70 | 119,100 | +0.34(+2.75%) |
Apr 03, 2002 | 12.55 | 12.70 | 12.30 | 12.36 | 64,200 | +0.01(+0.08%) |
Apr 02, 2002 | 13.00 | 13.00 | 12.35 | 12.35 | 55,600 | -0.65(-5.00%) |