Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.43 | 11.54 | 11.20 | 11.20 | 1,688,964 | -0.26(-2.30%) |
Jun 27, 2002 | 11.32 | 11.46 | 11.31 | 11.46 | 1,284,160 | +0.14(+1.22%) |
Jun 26, 2002 | 11.17 | 11.43 | 11.14 | 11.33 | 2,820,242 | -0.07(-0.64%) |
Jun 25, 2002 | 11.57 | 11.69 | 11.40 | 11.40 | 811,841 | -0.24(-2.06%) |
Jun 21, 2002 | 11.67 | 11.78 | 11.63 | 11.64 | 1,231,711 | -0.13(-1.14%) |
Jun 20, 2002 | 11.71 | 11.85 | 11.65 | 11.77 | 852,851 | +0.07(+0.60%) |
Jun 19, 2002 | 11.70 | 11.82 | 11.65 | 11.71 | 717,545 | -0.01(-0.09%) |
Jun 18, 2002 | 11.76 | 11.80 | 11.67 | 11.72 | 645,288 | -0.04(-0.30%) |
Jun 17, 2002 | 11.59 | 11.79 | 11.57 | 11.75 | 811,841 | +0.20(+1.74%) |
Jun 14, 2002 | 11.58 | 11.59 | 11.43 | 11.55 | 1,314,011 | -0.21(-1.83%) |
Jun 12, 2002 | 11.84 | 11.90 | 11.73 | 11.77 | 1,494,792 | -0.08(-0.67%) |
Jun 11, 2002 | 11.84 | 11.96 | 11.83 | 11.84 | 746,838 | +0.02(+0.18%) |
Jun 10, 2002 | 11.85 | 11.88 | 11.78 | 11.82 | 1,163,360 | -0.00(-0.03%) |
Jun 07, 2002 | 11.66 | 11.93 | 11.65 | 11.83 | 2,289,895 | +0.23(+2.03%) |
Jun 06, 2002 | 11.76 | 11.76 | 11.58 | 11.59 | 1,281,928 | -0.16(-1.40%) |
Jun 05, 2002 | 11.56 | 11.78 | 11.49 | 11.76 | 1,110,074 | -0.20(-1.69%) |
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,424 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,882 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.19 | 12.00 | 12.00 | 643,335 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,205 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,000,992 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,081 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,060 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,034 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,328 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,349 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.36 | 12.20 | 12.29 | 1,052,046 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,687 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,763 | -0.06(-0.45%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,881 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,324 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,890 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,344 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.27 | 713,918 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,064 | +0.16(+1.32%) |
May 01, 2002 | 12.12 | 12.20 | 12.11 | 12.19 | 1,180,378 | +0.00(+0.00%) |
Apr 30, 2002 | 12.21 | 12.22 | 12.16 | 12.19 | 1,548,636 | +0.00(+0.00%) |
Apr 29, 2002 | 12.08 | 12.20 | 11.97 | 12.19 | 1,635,400 | +0.08(+0.68%) |
Apr 26, 2002 | 12.22 | 12.22 | 12.05 | 12.10 | 986,206 | -0.10(-0.84%) |
Apr 25, 2002 | 12.17 | 12.26 | 12.11 | 12.21 | 1,235,059 | +0.02(+0.15%) |
Apr 24, 2002 | 12.25 | 12.26 | 12.17 | 12.19 | 809,051 | -0.02(-0.13%) |
Apr 23, 2002 | 12.25 | 12.27 | 12.11 | 12.21 | 1,244,544 | -0.04(-0.31%) |
Apr 22, 2002 | 12.23 | 12.29 | 12.22 | 12.24 | 882,982 | +0.02(+0.15%) |
Apr 19, 2002 | 12.12 | 12.26 | 12.10 | 12.22 | 1,663,856 | +0.00(+0.01%) |
Apr 18, 2002 | 12.37 | 12.37 | 11.99 | 12.22 | 3,897,396 | +0.02(+0.18%) |
Apr 17, 2002 | 12.37 | 12.40 | 12.06 | 12.20 | 4,881,092 | -0.33(-2.60%) |
Apr 16, 2002 | 12.70 | 12.74 | 12.47 | 12.53 | 2,385,865 | -0.19(-1.51%) |
Apr 15, 2002 | 12.85 | 12.86 | 12.70 | 12.72 | 1,446,807 | -0.13(-1.02%) |
Apr 12, 2002 | 12.86 | 12.89 | 12.81 | 12.85 | 1,051,209 | +0.02(+0.13%) |
Apr 11, 2002 | 12.79 | 12.93 | 12.79 | 12.83 | 1,688,964 | +0.05(+0.41%) |
Apr 10, 2002 | 12.53 | 12.86 | 12.52 | 12.78 | 1,726,348 | +0.27(+2.13%) |
Apr 09, 2002 | 12.49 | 12.55 | 12.46 | 12.52 | 1,223,062 | +0.01(+0.06%) |
Apr 08, 2002 | 12.44 | 12.62 | 12.37 | 12.51 | 1,282,207 | +0.04(+0.32%) |
Apr 05, 2002 | 12.46 | 12.55 | 12.44 | 12.47 | 1,262,399 | +0.01(+0.10%) |
Apr 04, 2002 | 12.33 | 12.49 | 12.33 | 12.46 | 959,423 | +0.14(+1.12%) |
Apr 03, 2002 | 12.40 | 12.46 | 12.29 | 12.32 | 1,014,662 | -0.11(-0.88%) |
Apr 02, 2002 | 12.29 | 12.46 | 12.24 | 12.43 | 1,224,457 | +0.13(+1.03%) |