Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.24 | 10.40 | 10.16 | 10.21 | 269,369 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.26 | 9.993 | 10.26 | 176,667 | +0.19(+1.90%) |
Jun 26, 2002 | 9.766 | 10.12 | 9.766 | 10.07 | 355,276 | +0.06(+0.56%) |
Jun 25, 2002 | 10.23 | 10.33 | 9.960 | 10.01 | 265,001 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.36 | 10.04 | 10.11 | 854,217 | -0.23(-2.27%) |
Jun 20, 2002 | 10.47 | 10.56 | 10.34 | 10.34 | 282,959 | -0.17(-1.65%) |
Jun 19, 2002 | 10.66 | 10.73 | 10.49 | 10.52 | 202,876 | -0.21(-1.96%) |
Jun 18, 2002 | 10.69 | 10.77 | 10.65 | 10.73 | 204,818 | -0.01(-0.06%) |
Jun 17, 2002 | 10.55 | 10.73 | 10.55 | 10.73 | 554,270 | +0.24(+2.30%) |
Jun 14, 2002 | 10.38 | 10.50 | 10.19 | 10.49 | 1,902,090 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.40 | 10.61 | 560,094 | +0.10(+0.98%) |
Jun 11, 2002 | 10.74 | 10.78 | 10.49 | 10.50 | 157,739 | -0.18(-1.68%) |
Jun 10, 2002 | 10.67 | 10.81 | 10.66 | 10.68 | 173,270 | +0.03(+0.27%) |
Jun 07, 2002 | 10.52 | 10.68 | 10.47 | 10.65 | 397,017 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.91 | 10.69 | 10.72 | 474,187 | -0.23(-2.14%) |
Jun 05, 2002 | 10.83 | 10.95 | 10.78 | 10.95 | 241,704 | -0.07(-0.64%) |
May 31, 2002 | 11.09 | 11.20 | 11.02 | 11.02 | 347,511 | -0.11(-0.98%) |
May 28, 2002 | 11.24 | 11.24 | 11.05 | 11.13 | 142,207 | -0.07(-0.62%) |
May 27, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.35 | 11.19 | 11.20 | 220,349 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.19 | 11.39 | 441,183 | +0.09(+0.82%) |
May 22, 2002 | 11.19 | 11.29 | 11.16 | 11.29 | 171,328 | +0.06(+0.50%) |
May 21, 2002 | 11.46 | 11.47 | 11.20 | 11.24 | 185,889 | -0.18(-1.57%) |
May 20, 2002 | 11.48 | 11.50 | 11.37 | 11.42 | 283,444 | -0.16(-1.35%) |
May 17, 2002 | 11.50 | 11.58 | 11.43 | 11.57 | 318,390 | +0.15(+1.34%) |
May 16, 2002 | 11.33 | 11.44 | 11.32 | 11.42 | 456,715 | +0.03(+0.29%) |
May 15, 2002 | 11.35 | 11.52 | 11.33 | 11.39 | 198,993 | -0.03(-0.29%) |
May 14, 2002 | 11.39 | 11.46 | 11.33 | 11.42 | 267,913 | +0.25(+2.21%) |
May 13, 2002 | 10.95 | 11.18 | 10.95 | 11.17 | 1,116,307 | +0.24(+2.19%) |
May 10, 2002 | 11.16 | 11.16 | 10.93 | 10.93 | 230,541 | -0.27(-2.37%) |
May 09, 2002 | 11.30 | 11.32 | 11.14 | 11.20 | 210,156 | -0.13(-1.13%) |
May 08, 2002 | 11.13 | 11.36 | 11.09 | 11.33 | 313,536 | +0.52(+4.78%) |
May 07, 2002 | 10.95 | 10.95 | 10.81 | 10.81 | 236,365 | -0.05(-0.46%) |
May 06, 2002 | 11.14 | 11.14 | 10.86 | 10.86 | 906,150 | -0.22(-2.03%) |
May 03, 2002 | 11.16 | 11.18 | 11.05 | 11.08 | 211,612 | -0.17(-1.52%) |
May 02, 2002 | 11.30 | 11.40 | 11.21 | 11.26 | 265,972 | -0.07(-0.62%) |
May 01, 2002 | 11.22 | 11.35 | 11.11 | 11.33 | 247,528 | +0.06(+0.57%) |
Apr 30, 2002 | 11.15 | 11.33 | 11.15 | 11.26 | 275,193 | +0.10(+0.87%) |
Apr 29, 2002 | 11.24 | 11.29 | 11.16 | 11.17 | 107,747 | -0.05(-0.40%) |
Apr 26, 2002 | 11.48 | 11.50 | 11.21 | 11.21 | 225,202 | -0.25(-2.21%) |
Apr 25, 2002 | 11.38 | 11.47 | 11.36 | 11.46 | 255,779 | +0.04(+0.34%) |
Apr 24, 2002 | 11.54 | 11.60 | 11.40 | 11.42 | 265,972 | -0.08(-0.72%) |
Apr 23, 2002 | 11.64 | 11.66 | 11.48 | 11.51 | 193,169 | -0.11(-0.96%) |
Apr 22, 2002 | 11.69 | 11.72 | 11.57 | 11.62 | 90,760 | -0.16(-1.33%) |
Apr 19, 2002 | 11.82 | 11.83 | 11.75 | 11.78 | 207,244 | +0.00(+0.02%) |
Apr 18, 2002 | 11.77 | 11.81 | 11.67 | 11.77 | 687,742 | +0.05(+0.39%) |
Apr 17, 2002 | 11.85 | 11.85 | 11.69 | 11.73 | 424,196 | -0.07(-0.59%) |
Apr 16, 2002 | 11.71 | 11.82 | 11.68 | 11.80 | 157,253 | +0.24(+2.09%) |
Apr 15, 2002 | 11.66 | 11.66 | 11.53 | 11.56 | 338,289 | -0.10(-0.83%) |
Apr 12, 2002 | 11.65 | 11.69 | 11.58 | 11.65 | 103,379 | +0.09(+0.75%) |
Apr 11, 2002 | 11.82 | 11.82 | 11.54 | 11.57 | 163,563 | -0.30(-2.50%) |
Apr 10, 2002 | 11.74 | 11.86 | 11.71 | 11.86 | 226,173 | +0.20(+1.70%) |
Apr 09, 2002 | 11.83 | 11.83 | 11.67 | 11.67 | 213,069 | -0.11(-0.96%) |
Apr 08, 2002 | 11.65 | 11.80 | 11.62 | 11.78 | 324,699 | -0.02(-0.16%) |
Apr 05, 2002 | 11.93 | 11.93 | 11.74 | 11.80 | 312,080 | -0.05(-0.42%) |
Apr 04, 2002 | 11.81 | 11.88 | 11.79 | 11.85 | 411,577 | +0.02(+0.16%) |
Apr 03, 2002 | 11.93 | 12.01 | 11.77 | 11.83 | 131,044 | -0.12(-1.03%) |
Apr 02, 2002 | 12.02 | 12.04 | 11.95 | 11.95 | 136,868 | -0.19(-1.53%) |