Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.00 | 10.38 | 10.00 | 10.38 | 371,700 | +0.38(+3.80%) |
Jun 27, 2002 | 10.16 | 10.28 | 9.960 | 10.00 | 358,900 | -0.21(-2.06%) |
Jun 26, 2002 | 10.12 | 10.39 | 10.03 | 10.21 | 276,700 | -0.05(-0.54%) |
Jun 25, 2002 | 10.18 | 10.50 | 10.18 | 10.27 | 226,800 | +0.05(+0.54%) |
Jun 21, 2002 | 10.25 | 10.45 | 10.25 | 10.21 | 449,400 | -0.29(-2.76%) |
Jun 20, 2002 | 10.62 | 10.70 | 10.44 | 10.50 | 811,200 | -0.12(-1.18%) |
Jun 19, 2002 | 10.71 | 10.90 | 10.59 | 10.62 | 413,500 | -0.13(-1.21%) |
Jun 18, 2002 | 10.65 | 11.00 | 10.65 | 10.76 | 160,600 | +0.05(+0.47%) |
Jun 17, 2002 | 10.73 | 10.99 | 10.71 | 10.71 | 244,700 | -0.03(-0.23%) |
Jun 14, 2002 | 10.54 | 10.73 | 10.46 | 10.73 | 330,500 | +0.17(+1.61%) |
Jun 12, 2002 | 10.20 | 10.56 | 10.11 | 10.56 | 212,000 | +0.31(+3.02%) |
Jun 11, 2002 | 10.75 | 10.75 | 10.12 | 10.25 | 297,600 | -0.47(-4.43%) |
Jun 10, 2002 | 10.75 | 10.90 | 10.60 | 10.72 | 362,200 | -0.03(-0.23%) |
Jun 07, 2002 | 10.88 | 10.99 | 10.69 | 10.75 | 465,000 | -0.38(-3.37%) |
Jun 06, 2002 | 11.07 | 11.20 | 11.02 | 11.12 | 179,200 | +0.08(+0.72%) |
Jun 05, 2002 | 11.12 | 11.12 | 10.90 | 11.04 | 209,400 | -0.18(-1.60%) |
May 31, 2002 | 11.30 | 11.32 | 11.02 | 11.22 | 253,900 | +0.11(+0.94%) |
May 28, 2002 | 11.18 | 11.18 | 10.98 | 11.12 | 105,700 | -0.01(-0.04%) |
May 27, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 146,000 | +0.00(+0.00%) |
May 24, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 143,600 | -0.03(-0.27%) |
May 23, 2002 | 10.97 | 11.20 | 10.50 | 11.15 | 201,800 | +0.18(+1.69%) |
May 22, 2002 | 10.77 | 11.00 | 10.75 | 10.97 | 540,000 | +0.25(+2.33%) |
May 21, 2002 | 10.80 | 10.97 | 10.65 | 10.72 | 278,200 | -0.15(-1.43%) |
May 20, 2002 | 11.43 | 11.50 | 10.88 | 10.88 | 535,000 | -0.55(-4.81%) |
May 17, 2002 | 11.75 | 11.75 | 11.26 | 11.43 | 199,300 | -0.32(-2.77%) |
May 16, 2002 | 11.66 | 11.91 | 11.65 | 11.75 | 353,300 | +0.07(+0.64%) |
May 15, 2002 | 11.68 | 11.75 | 11.50 | 11.68 | 344,300 | -0.12(-1.06%) |
May 14, 2002 | 11.50 | 11.88 | 11.50 | 11.80 | 550,000 | +0.30(+2.61%) |
May 13, 2002 | 11.50 | 11.55 | 11.21 | 11.50 | 323,200 | +0.03(+0.22%) |
May 10, 2002 | 11.28 | 11.49 | 11.28 | 11.47 | 242,000 | +0.20(+1.77%) |
May 09, 2002 | 11.15 | 11.40 | 11.15 | 11.28 | 174,100 | +0.05(+0.45%) |
May 08, 2002 | 11.35 | 11.43 | 11.05 | 11.22 | 243,600 | +0.29(+2.70%) |
May 07, 2002 | 10.95 | 11.04 | 10.65 | 10.93 | 221,300 | -0.02(-0.18%) |
May 06, 2002 | 11.23 | 11.30 | 10.85 | 10.95 | 161,300 | -0.53(-4.62%) |
May 03, 2002 | 11.28 | 11.50 | 11.18 | 11.48 | 262,800 | -0.04(-0.39%) |
May 02, 2002 | 11.55 | 11.55 | 11.41 | 11.53 | 452,400 | -0.03(-0.22%) |
May 01, 2002 | 11.38 | 11.67 | 11.29 | 11.55 | 620,900 | +0.18(+1.54%) |
Apr 30, 2002 | 11.28 | 11.38 | 11.15 | 11.38 | 345,900 | +0.05(+0.44%) |
Apr 29, 2002 | 11.38 | 11.43 | 11.25 | 11.32 | 116,100 | -0.05(-0.44%) |
Apr 26, 2002 | 11.37 | 11.39 | 11.12 | 11.38 | 671,100 | -0.12(-1.04%) |
Apr 25, 2002 | 10.76 | 11.50 | 10.75 | 11.49 | 1,710,000 | +0.74(+6.88%) |
Apr 24, 2002 | 10.65 | 10.85 | 10.65 | 10.76 | 562,900 | +0.01(+0.05%) |
Apr 23, 2002 | 10.37 | 10.95 | 10.37 | 10.75 | 932,900 | +0.38(+3.66%) |
Apr 22, 2002 | 10.44 | 10.50 | 10.32 | 10.37 | 323,400 | -0.01(-0.10%) |
Apr 19, 2002 | 10.32 | 10.40 | 10.27 | 10.38 | 313,200 | +0.04(+0.34%) |
Apr 18, 2002 | 10.15 | 10.35 | 10.04 | 10.35 | 247,300 | +0.23(+2.27%) |
Apr 17, 2002 | 10.20 | 10.35 | 10.07 | 10.12 | 336,900 | -0.08(-0.83%) |
Apr 16, 2002 | 10.00 | 10.26 | 9.990 | 10.20 | 522,000 | +0.25(+2.51%) |
Apr 15, 2002 | 9.895 | 9.975 | 9.750 | 9.950 | 201,600 | +0.10(+1.07%) |
Apr 12, 2002 | 10.13 | 10.13 | 9.795 | 9.845 | 326,400 | -0.23(-2.33%) |
Apr 11, 2002 | 10.20 | 10.45 | 10.01 | 10.08 | 303,000 | -0.10(-0.93%) |
Apr 10, 2002 | 10.00 | 10.18 | 9.970 | 10.18 | 194,800 | +0.19(+1.85%) |
Apr 09, 2002 | 10.00 | 10.05 | 9.915 | 9.990 | 272,200 | -0.01(-0.10%) |
Apr 08, 2002 | 9.715 | 10.10 | 9.715 | 10.00 | 409,000 | +0.29(+2.93%) |
Apr 05, 2002 | 9.750 | 9.835 | 9.635 | 9.715 | 339,700 | +0.02(+0.15%) |
Apr 04, 2002 | 9.985 | 9.985 | 9.680 | 9.700 | 476,300 | -0.28(-2.81%) |
Apr 03, 2002 | 10.20 | 10.22 | 9.950 | 9.980 | 496,600 | -0.27(-2.63%) |
Apr 02, 2002 | 10.31 | 10.45 | 10.05 | 10.25 | 599,300 | -0.10(-0.97%) |