Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 16.51 | 17.00 | 15.36 | 15.97 | 1,038,100 | -0.61(-3.68%) |
Jun 27, 2002 | 15.07 | 17.40 | 15.06 | 16.58 | 955,500 | +1.83(+12.41%) |
Jun 26, 2002 | 13.97 | 15.22 | 13.85 | 14.75 | 103,700 | +0.36(+2.49%) |
Jun 25, 2002 | 14.53 | 14.54 | 13.80 | 14.39 | 86,500 | -0.45(-3.02%) |
Jun 21, 2002 | 14.99 | 15.45 | 13.82 | 14.84 | 281,500 | -0.06(-0.40%) |
Jun 20, 2002 | 13.85 | 15.45 | 13.62 | 14.90 | 465,500 | +1.10(+7.96%) |
Jun 19, 2002 | 13.65 | 13.96 | 13.40 | 13.80 | 166,400 | +0.15(+1.10%) |
Jun 18, 2002 | 13.95 | 13.96 | 13.37 | 13.65 | 15,900 | -0.21(-1.52%) |
Jun 17, 2002 | 13.56 | 13.86 | 13.18 | 13.86 | 149,400 | +0.30(+2.21%) |
Jun 14, 2002 | 12.60 | 13.56 | 12.60 | 13.56 | 50,900 | +0.45(+3.43%) |
Jun 12, 2002 | 13.60 | 13.79 | 12.56 | 13.11 | 107,700 | -0.43(-3.18%) |
Jun 11, 2002 | 13.76 | 13.76 | 13.42 | 13.54 | 80,400 | -0.21(-1.53%) |
Jun 10, 2002 | 12.63 | 13.75 | 12.63 | 13.75 | 81,100 | +1.22(+9.74%) |
Jun 07, 2002 | 12.60 | 12.67 | 12.50 | 12.53 | 66,100 | -0.16(-1.26%) |
Jun 06, 2002 | 13.00 | 13.00 | 12.55 | 12.69 | 25,400 | -0.31(-2.38%) |
Jun 05, 2002 | 13.25 | 13.30 | 12.90 | 13.00 | 15,200 | -0.20(-1.52%) |
May 31, 2002 | 12.99 | 13.28 | 12.90 | 13.20 | 76,600 | -0.14(-1.05%) |
May 28, 2002 | 13.93 | 14.00 | 13.16 | 13.34 | 39,100 | -0.56(-4.02%) |
May 27, 2002 | 13.24 | 13.92 | 13.15 | 13.90 | 32,400 | +0.00(+0.00%) |
May 24, 2002 | 13.24 | 13.92 | 13.15 | 13.90 | 32,400 | +0.69(+5.25%) |
May 23, 2002 | 12.70 | 13.58 | 12.70 | 13.21 | 138,000 | +0.53(+4.15%) |
May 22, 2002 | 12.74 | 12.85 | 12.25 | 12.68 | 36,700 | -0.07(-0.55%) |
May 21, 2002 | 12.85 | 13.10 | 12.66 | 12.75 | 57,600 | +0.05(+0.39%) |
May 20, 2002 | 13.00 | 13.00 | 12.66 | 12.70 | 154,800 | -0.08(-0.63%) |
May 17, 2002 | 12.84 | 13.35 | 12.78 | 12.78 | 102,400 | -0.12(-0.94%) |
May 16, 2002 | 13.40 | 13.40 | 12.80 | 12.90 | 184,100 | -0.40(-3.00%) |
May 15, 2002 | 14.25 | 14.25 | 13.04 | 13.30 | 162,700 | -0.97(-6.80%) |
May 14, 2002 | 14.99 | 15.00 | 14.14 | 14.27 | 71,100 | -0.61(-4.10%) |
May 13, 2002 | 13.96 | 15.20 | 13.81 | 14.88 | 249,600 | +1.01(+7.28%) |
May 10, 2002 | 12.99 | 13.97 | 12.80 | 13.87 | 76,300 | +1.12(+8.78%) |
May 09, 2002 | 12.50 | 13.44 | 12.50 | 12.75 | 78,500 | +0.25(+2.00%) |
May 08, 2002 | 12.35 | 12.80 | 12.25 | 12.50 | 65,200 | +0.40(+3.31%) |
May 07, 2002 | 12.45 | 12.60 | 12.01 | 12.10 | 240,100 | -0.49(-3.90%) |
May 06, 2002 | 12.97 | 13.00 | 12.55 | 12.59 | 143,600 | -0.38(-2.92%) |
May 03, 2002 | 12.85 | 13.39 | 12.85 | 12.97 | 66,500 | +0.26(+2.05%) |
May 02, 2002 | 12.00 | 13.00 | 11.75 | 12.71 | 111,300 | +0.61(+5.04%) |
May 01, 2002 | 11.78 | 12.10 | 11.73 | 12.10 | 50,200 | +0.29(+2.46%) |
Apr 30, 2002 | 11.10 | 12.24 | 11.00 | 11.81 | 223,900 | +0.70(+6.30%) |
Apr 29, 2002 | 11.00 | 11.19 | 11.00 | 11.11 | 50,200 | +0.06(+0.53%) |
Apr 26, 2002 | 11.10 | 11.23 | 10.93 | 11.05 | 52,800 | +0.20(+1.84%) |
Apr 25, 2002 | 11.04 | 11.25 | 10.95 | 10.85 | 36,100 | -0.20(-1.80%) |
Apr 24, 2002 | 11.21 | 11.29 | 10.73 | 11.05 | 108,300 | -0.33(-2.90%) |
Apr 23, 2002 | 10.86 | 11.50 | 10.86 | 11.38 | 67,600 | +0.26(+2.34%) |
Apr 22, 2002 | 11.10 | 11.44 | 10.50 | 11.12 | 53,100 | -0.08(-0.71%) |
Apr 19, 2002 | 11.15 | 11.35 | 10.65 | 11.20 | 47,500 | +0.04(+0.36%) |
Apr 18, 2002 | 10.75 | 11.16 | 10.60 | 11.16 | 48,700 | +0.56(+5.28%) |
Apr 17, 2002 | 11.59 | 11.80 | 10.20 | 10.60 | 77,300 | -0.93(-8.04%) |
Apr 16, 2002 | 10.09 | 12.06 | 10.09 | 11.53 | 208,500 | +1.43(+14.13%) |
Apr 15, 2002 | 9.990 | 10.10 | 9.851 | 10.10 | 37,500 | +0.20(+2.02%) |
Apr 12, 2002 | 9.850 | 10.05 | 9.550 | 9.900 | 206,900 | +0.35(+3.66%) |
Apr 11, 2002 | 9.320 | 9.940 | 9.320 | 9.550 | 34,500 | +0.05(+0.53%) |
Apr 10, 2002 | 9.550 | 9.590 | 9.490 | 9.500 | 13,200 | -0.10(-1.04%) |
Apr 09, 2002 | 9.500 | 9.680 | 9.320 | 9.600 | 13,800 | -0.14(-1.44%) |
Apr 08, 2002 | 9.850 | 10.00 | 9.590 | 9.740 | 49,200 | +0.04(+0.41%) |
Apr 05, 2002 | 9.765 | 9.999 | 9.700 | 9.700 | 104,400 | -0.19(-1.91%) |
Apr 04, 2002 | 9.680 | 10.25 | 9.600 | 9.889 | 38,600 | +0.23(+2.37%) |
Apr 03, 2002 | 9.670 | 9.680 | 9.500 | 9.660 | 48,300 | -0.02(-0.16%) |
Apr 02, 2002 | 9.535 | 9.750 | 9.400 | 9.675 | 68,800 | +0.14(+1.42%) |