Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.81 | 11.09 | 10.80 | 11.09 | 1,220,472 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,008 | -0.10(-0.93%) |
Jun 26, 2002 | 10.56 | 10.93 | 10.36 | 10.91 | 1,586,558 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.77 | 10.55 | 10.56 | 1,007,508 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.83 | 10.83 | 1,089,828 | -0.28(-2.48%) |
Jun 20, 2002 | 10.87 | 11.17 | 10.78 | 11.10 | 2,845,522 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.57 | 10.84 | 10.86 | 4,490,519 | -0.85(-7.27%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.72 | 615,574 | -0.09(-0.75%) |
Jun 17, 2002 | 11.62 | 11.81 | 11.61 | 11.81 | 692,275 | +0.19(+1.65%) |
Jun 14, 2002 | 11.58 | 11.65 | 11.43 | 11.61 | 860,006 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,813 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.11 | 11.90 | 11.90 | 600,683 | -0.09(-0.77%) |
Jun 10, 2002 | 11.88 | 12.04 | 11.86 | 11.99 | 626,250 | +0.12(+0.99%) |
Jun 07, 2002 | 11.71 | 11.91 | 11.62 | 11.88 | 1,249,973 | +0.17(+1.46%) |
Jun 06, 2002 | 11.67 | 11.90 | 11.64 | 11.71 | 905,521 | +0.03(+0.23%) |
Jun 05, 2002 | 11.57 | 11.70 | 11.52 | 11.68 | 28,095 | -0.20(-1.66%) |
May 31, 2002 | 11.72 | 11.88 | 11.64 | 11.88 | 1,104,156 | -0.10(-0.83%) |
May 28, 2002 | 12.15 | 12.15 | 11.93 | 11.98 | 947,664 | -0.17(-1.39%) |
May 27, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | -0.05(-0.44%) |
May 23, 2002 | 12.19 | 12.27 | 12.10 | 12.20 | 823,762 | +0.01(+0.07%) |
May 22, 2002 | 12.09 | 12.23 | 12.07 | 12.19 | 534,097 | +0.10(+0.79%) |
May 21, 2002 | 12.08 | 12.18 | 12.07 | 12.09 | 884,449 | +0.01(+0.10%) |
May 20, 2002 | 12.11 | 12.11 | 11.98 | 12.08 | 620,912 | -0.03(-0.26%) |
May 17, 2002 | 12.15 | 12.18 | 12.01 | 12.11 | 708,009 | +0.07(+0.55%) |
May 16, 2002 | 11.97 | 12.17 | 11.97 | 12.05 | 733,856 | +0.07(+0.62%) |
May 15, 2002 | 11.75 | 12.05 | 11.75 | 11.97 | 1,394,946 | +0.25(+2.11%) |
May 14, 2002 | 11.78 | 11.84 | 11.68 | 11.73 | 1,087,580 | -0.05(-0.44%) |
May 13, 2002 | 11.85 | 11.87 | 11.76 | 11.78 | 754,647 | -0.05(-0.44%) |
May 10, 2002 | 11.80 | 11.86 | 11.72 | 11.83 | 715,875 | +0.05(+0.41%) |
May 09, 2002 | 11.75 | 11.92 | 11.69 | 11.78 | 1,149,952 | -0.05(-0.42%) |
May 08, 2002 | 12.02 | 12.02 | 11.83 | 11.83 | 1,126,071 | -0.15(-1.29%) |
May 07, 2002 | 12.23 | 12.24 | 11.96 | 11.99 | 1,021,555 | -0.21(-1.74%) |
May 06, 2002 | 12.21 | 12.31 | 12.20 | 12.20 | 969,298 | -0.01(-0.12%) |
May 03, 2002 | 12.17 | 12.30 | 12.05 | 12.21 | 2,387,563 | -0.02(-0.20%) |
May 02, 2002 | 12.15 | 12.32 | 12.15 | 12.24 | 1,504,519 | +0.11(+0.94%) |
May 01, 2002 | 11.89 | 12.15 | 11.85 | 12.12 | 868,996 | +0.23(+1.90%) |
Apr 30, 2002 | 11.82 | 11.97 | 11.78 | 11.90 | 634,960 | +0.16(+1.33%) |
Apr 29, 2002 | 11.46 | 11.87 | 11.42 | 11.74 | 1,451,137 | +0.32(+2.82%) |
Apr 26, 2002 | 11.50 | 11.60 | 11.39 | 11.42 | 1,251,939 | -0.10(-0.83%) |
Apr 25, 2002 | 11.71 | 11.86 | 11.38 | 11.51 | 2,149,875 | -0.23(-1.97%) |
Apr 24, 2002 | 11.80 | 11.85 | 11.70 | 11.75 | 1,156,414 | -0.10(-0.81%) |
Apr 23, 2002 | 11.98 | 12.00 | 11.78 | 11.84 | 750,152 | -0.14(-1.19%) |
Apr 22, 2002 | 11.77 | 12.06 | 11.77 | 11.98 | 426,210 | +0.23(+1.97%) |
Apr 19, 2002 | 11.76 | 11.84 | 11.75 | 11.75 | 434,076 | +0.01(+0.06%) |
Apr 18, 2002 | 11.74 | 11.88 | 11.60 | 11.75 | 767,290 | -0.02(-0.14%) |
Apr 17, 2002 | 11.82 | 11.83 | 11.71 | 11.76 | 536,344 | -0.05(-0.44%) |
Apr 16, 2002 | 11.74 | 11.84 | 11.74 | 11.81 | 674,294 | +0.07(+0.64%) |
Apr 15, 2002 | 11.91 | 11.94 | 11.73 | 11.74 | 688,623 | -0.18(-1.48%) |
Apr 12, 2002 | 11.91 | 11.98 | 11.81 | 11.91 | 398,395 | -0.01(-0.09%) |
Apr 11, 2002 | 12.03 | 12.05 | 11.83 | 11.93 | 577,926 | -0.10(-0.84%) |
Apr 10, 2002 | 11.87 | 12.06 | 11.87 | 12.03 | 770,100 | +0.20(+1.69%) |
Apr 09, 2002 | 11.79 | 11.83 | 11.69 | 11.83 | 1,164,843 | +0.03(+0.29%) |
Apr 08, 2002 | 11.66 | 11.93 | 11.64 | 11.79 | 749,309 | +0.14(+1.18%) |
Apr 05, 2002 | 11.66 | 11.72 | 11.57 | 11.66 | 501,506 | +0.02(+0.15%) |
Apr 04, 2002 | 11.47 | 11.65 | 11.37 | 11.64 | 1,509,295 | +0.22(+1.88%) |
Apr 03, 2002 | 11.75 | 11.78 | 11.39 | 11.42 | 1,894,205 | -0.45(-3.82%) |
Apr 02, 2002 | 11.93 | 11.93 | 11.80 | 11.88 | 519,487 | -0.07(-0.57%) |