Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.39 | 11.61 | 11.20 | 11.20 | 813,797 | +0.38(+3.51%) |
Jun 27, 2002 | 10.82 | 10.91 | 10.62 | 10.82 | 685,341 | +0.35(+3.36%) |
Jun 26, 2002 | 10.15 | 10.53 | 10.15 | 10.47 | 163,522 | +0.10(+0.96%) |
Jun 25, 2002 | 10.40 | 10.66 | 10.35 | 10.37 | 664,810 | +0.08(+0.75%) |
Jun 21, 2002 | 10.32 | 10.48 | 10.13 | 10.29 | 529,268 | +0.39(+3.95%) |
Jun 20, 2002 | 10.24 | 10.25 | 9.890 | 9.901 | 327,226 | -0.35(-3.38%) |
Jun 19, 2002 | 10.38 | 10.42 | 10.15 | 10.25 | 344,305 | -0.35(-3.32%) |
Jun 18, 2002 | 10.46 | 10.60 | 10.44 | 10.60 | 303,243 | +0.04(+0.37%) |
Jun 17, 2002 | 10.42 | 10.74 | 10.41 | 10.56 | 511,099 | +0.37(+3.62%) |
Jun 14, 2002 | 10.13 | 10.20 | 9.967 | 10.19 | 484,390 | -0.38(-3.59%) |
Jun 12, 2002 | 10.67 | 10.76 | 10.45 | 10.57 | 471,671 | -0.41(-3.71%) |
Jun 11, 2002 | 11.04 | 11.11 | 10.90 | 10.98 | 1,090,150 | -0.03(-0.25%) |
Jun 10, 2002 | 10.93 | 11.06 | 10.87 | 11.01 | 674,076 | -0.11(-0.99%) |
Jun 07, 2002 | 11.17 | 11.21 | 10.92 | 11.12 | 519,456 | -0.43(-3.76%) |
Jun 06, 2002 | 11.48 | 11.64 | 11.43 | 11.55 | 235,654 | +0.08(+0.67%) |
Jun 05, 2002 | 11.49 | 11.58 | 11.37 | 11.48 | 224,025 | -0.35(-2.93%) |
May 31, 2002 | 11.86 | 12.00 | 11.81 | 11.82 | 281,440 | -0.40(-3.29%) |
May 28, 2002 | 12.32 | 12.36 | 12.14 | 12.22 | 487,115 | -0.02(-0.13%) |
May 27, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | +0.00(+0.00%) |
May 24, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | -0.03(-0.22%) |
May 23, 2002 | 12.04 | 12.27 | 12.04 | 12.27 | 354,844 | -0.03(-0.22%) |
May 22, 2002 | 12.22 | 12.30 | 12.14 | 12.30 | 312,509 | -0.15(-1.24%) |
May 21, 2002 | 12.28 | 12.55 | 12.28 | 12.45 | 288,163 | -0.20(-1.57%) |
May 20, 2002 | 12.52 | 12.66 | 12.39 | 12.65 | 317,778 | -0.14(-1.12%) |
May 17, 2002 | 12.91 | 12.93 | 12.61 | 12.79 | 166,793 | -0.04(-0.34%) |
May 16, 2002 | 12.87 | 12.93 | 12.72 | 12.83 | 290,343 | -0.04(-0.34%) |
May 15, 2002 | 12.48 | 12.88 | 12.44 | 12.88 | 627,381 | +0.38(+3.04%) |
May 14, 2002 | 12.53 | 12.55 | 12.41 | 12.50 | 215,668 | -0.02(-0.18%) |
May 13, 2002 | 12.43 | 12.58 | 12.36 | 12.52 | 206,401 | +0.02(+0.18%) |
May 10, 2002 | 12.52 | 12.53 | 12.32 | 12.50 | 408,261 | -0.11(-0.87%) |
May 09, 2002 | 12.47 | 12.71 | 12.37 | 12.61 | 270,175 | +0.03(+0.22%) |
May 08, 2002 | 12.65 | 12.72 | 12.48 | 12.58 | 252,551 | +0.23(+1.83%) |
May 07, 2002 | 12.45 | 12.54 | 12.27 | 12.36 | 262,726 | -0.29(-2.31%) |
May 06, 2002 | 12.68 | 12.80 | 12.64 | 12.65 | 184,962 | +0.03(+0.22%) |
May 03, 2002 | 12.51 | 12.65 | 12.33 | 12.62 | 461,497 | +0.09(+0.75%) |
May 02, 2002 | 12.63 | 12.67 | 12.39 | 12.53 | 396,633 | -0.35(-2.69%) |
May 01, 2002 | 12.77 | 12.93 | 12.65 | 12.87 | 194,955 | +0.06(+0.47%) |
Apr 30, 2002 | 12.55 | 12.86 | 12.55 | 12.81 | 494,928 | -0.01(-0.04%) |
Apr 29, 2002 | 12.79 | 12.87 | 12.77 | 12.82 | 194,591 | -0.17(-1.31%) |
Apr 26, 2002 | 13.11 | 13.14 | 12.92 | 12.99 | 317,233 | -0.22(-1.67%) |
Apr 25, 2002 | 13.21 | 13.30 | 13.09 | 13.21 | 233,837 | -0.22(-1.64%) |
Apr 24, 2002 | 13.39 | 13.51 | 13.32 | 13.43 | 190,412 | -0.12(-0.85%) |
Apr 23, 2002 | 13.69 | 13.78 | 13.50 | 13.54 | 262,181 | -0.17(-1.20%) |
Apr 22, 2002 | 13.68 | 13.75 | 13.64 | 13.71 | 134,997 | -0.07(-0.48%) |
Apr 19, 2002 | 13.72 | 13.81 | 13.65 | 13.78 | 919,178 | +0.02(+0.12%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.48 | 13.76 | 506,920 | -0.04(-0.28%) |
Apr 17, 2002 | 13.85 | 13.85 | 13.65 | 13.80 | 508,918 | +0.18(+1.29%) |
Apr 16, 2002 | 13.43 | 13.64 | 13.43 | 13.62 | 510,008 | +0.30(+2.27%) |
Apr 15, 2002 | 13.46 | 13.48 | 13.32 | 13.32 | 359,386 | +0.08(+0.62%) |
Apr 12, 2002 | 13.10 | 13.29 | 13.10 | 13.24 | 230,385 | +0.11(+0.84%) |
Apr 11, 2002 | 13.35 | 13.46 | 13.12 | 13.13 | 306,695 | -0.31(-2.33%) |
Apr 10, 2002 | 13.24 | 13.46 | 13.24 | 13.44 | 262,181 | +0.15(+1.12%) |
Apr 09, 2002 | 13.26 | 13.40 | 13.22 | 13.29 | 362,838 | +0.09(+0.71%) |
Apr 08, 2002 | 12.96 | 13.25 | 12.91 | 13.20 | 414,802 | -0.15(-1.15%) |
Apr 05, 2002 | 13.30 | 13.43 | 13.26 | 13.35 | 297,792 | -0.28(-2.02%) |
Apr 04, 2002 | 13.59 | 13.70 | 13.51 | 13.63 | 169,155 | +0.01(+0.04%) |
Apr 03, 2002 | 13.75 | 13.79 | 13.59 | 13.62 | 219,120 | -0.03(-0.20%) |
Apr 02, 2002 | 13.63 | 13.71 | 13.60 | 13.65 | 356,297 | +0.19(+1.43%) |