Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.87 | 12.07 | 11.83 | 12.07 | 264,721 | +0.16(+1.36%) |
Jun 27, 2002 | 11.96 | 12.00 | 11.81 | 11.91 | 95,095 | +0.01(+0.11%) |
Jun 26, 2002 | 11.90 | 11.96 | 11.80 | 11.90 | 132,206 | -0.03(-0.22%) |
Jun 25, 2002 | 12.19 | 12.24 | 11.90 | 11.93 | 612,323 | -0.20(-1.65%) |
Jun 21, 2002 | 11.90 | 12.19 | 11.90 | 12.13 | 314,511 | +0.27(+2.29%) |
Jun 20, 2002 | 11.97 | 12.22 | 11.71 | 11.85 | 124,010 | -0.09(-0.76%) |
Jun 19, 2002 | 12.08 | 12.28 | 11.94 | 11.94 | 151,534 | -0.21(-1.76%) |
Jun 18, 2002 | 12.19 | 12.27 | 12.00 | 12.16 | 116,898 | -0.03(-0.26%) |
Jun 17, 2002 | 11.74 | 12.20 | 11.74 | 12.19 | 284,359 | +0.51(+4.37%) |
Jun 14, 2002 | 11.65 | 11.74 | 11.29 | 11.68 | 218,333 | -0.06(-0.50%) |
Jun 12, 2002 | 12.09 | 12.22 | 11.69 | 11.74 | 212,457 | -0.39(-3.25%) |
Jun 11, 2002 | 12.68 | 12.68 | 12.11 | 12.13 | 102,517 | -0.54(-4.29%) |
Jun 10, 2002 | 12.61 | 12.75 | 12.61 | 12.68 | 149,678 | +0.03(+0.26%) |
Jun 07, 2002 | 12.32 | 12.65 | 12.22 | 12.64 | 142,411 | +0.26(+2.09%) |
Jun 06, 2002 | 12.60 | 12.60 | 12.31 | 12.38 | 117,671 | -0.24(-1.90%) |
Jun 05, 2002 | 12.71 | 12.91 | 12.55 | 12.62 | 92,776 | -0.54(-4.08%) |
May 31, 2002 | 13.16 | 13.26 | 13.01 | 13.16 | 92,621 | -0.12(-0.88%) |
May 28, 2002 | 13.32 | 13.37 | 13.19 | 13.28 | 424,915 | -0.03(-0.19%) |
May 27, 2002 | 13.37 | 13.45 | 13.28 | 13.30 | 169,935 | +0.00(+0.00%) |
May 24, 2002 | 13.37 | 13.45 | 13.28 | 13.30 | 166,842 | -0.07(-0.53%) |
May 23, 2002 | 13.23 | 13.38 | 13.23 | 13.37 | 221,116 | +0.12(+0.88%) |
May 22, 2002 | 13.35 | 13.37 | 13.15 | 13.26 | 245,393 | -0.10(-0.73%) |
May 21, 2002 | 13.42 | 13.48 | 13.35 | 13.35 | 320,232 | -0.07(-0.53%) |
May 20, 2002 | 13.52 | 13.52 | 13.42 | 13.43 | 177,666 | -0.06(-0.48%) |
May 17, 2002 | 13.58 | 13.58 | 13.46 | 13.49 | 126,021 | +0.00(+0.00%) |
May 16, 2002 | 13.58 | 13.61 | 13.39 | 13.49 | 301,522 | -0.09(-0.67%) |
May 15, 2002 | 13.58 | 13.59 | 13.42 | 13.58 | 802,514 | +0.01(+0.05%) |
May 14, 2002 | 13.45 | 13.58 | 13.32 | 13.57 | 652,062 | +0.16(+1.16%) |
May 13, 2002 | 13.32 | 13.44 | 13.26 | 13.42 | 433,264 | +0.12(+0.87%) |
May 10, 2002 | 13.42 | 13.45 | 13.14 | 13.30 | 714,686 | -0.08(-0.58%) |
May 09, 2002 | 13.26 | 13.42 | 13.01 | 13.38 | 2,293,119 | +0.08(+0.58%) |
May 08, 2002 | 13.69 | 13.76 | 13.24 | 13.30 | 1,087,955 | -0.39(-2.83%) |
May 07, 2002 | 14.40 | 14.40 | 13.06 | 13.69 | 1,730,895 | -1.10(-7.43%) |
May 06, 2002 | 15.11 | 15.17 | 14.79 | 14.79 | 206,581 | -0.32(-2.10%) |
May 03, 2002 | 15.20 | 15.21 | 14.97 | 15.11 | 361,054 | -0.08(-0.55%) |
May 02, 2002 | 15.33 | 15.33 | 14.93 | 15.19 | 174,419 | -0.14(-0.89%) |
May 01, 2002 | 15.46 | 15.49 | 15.21 | 15.33 | 454,448 | -0.16(-1.04%) |
Apr 30, 2002 | 15.20 | 15.49 | 15.20 | 15.49 | 96,178 | +0.28(+1.87%) |
Apr 29, 2002 | 15.23 | 15.39 | 15.15 | 15.20 | 65,097 | -0.06(-0.38%) |
Apr 26, 2002 | 15.36 | 15.51 | 15.26 | 15.26 | 61,541 | -0.23(-1.46%) |
Apr 25, 2002 | 15.21 | 15.52 | 15.10 | 15.49 | 90,302 | +0.34(+2.26%) |
Apr 24, 2002 | 15.36 | 15.57 | 15.12 | 15.15 | 222,817 | -0.21(-1.35%) |
Apr 23, 2002 | 15.36 | 15.48 | 15.29 | 15.35 | 81,024 | -0.05(-0.29%) |
Apr 22, 2002 | 15.42 | 15.46 | 15.35 | 15.40 | 130,195 | -0.03(-0.17%) |
Apr 19, 2002 | 15.04 | 15.44 | 15.04 | 15.42 | 191,582 | +0.43(+2.89%) |
Apr 18, 2002 | 15.36 | 15.39 | 14.94 | 14.99 | 252,505 | -0.33(-2.15%) |
Apr 17, 2002 | 15.36 | 15.47 | 15.26 | 15.32 | 48,707 | +0.04(+0.25%) |
Apr 16, 2002 | 14.81 | 15.31 | 14.81 | 15.28 | 81,333 | +0.52(+3.55%) |
Apr 15, 2002 | 15.32 | 15.46 | 14.62 | 14.76 | 117,980 | -0.59(-3.83%) |
Apr 12, 2002 | 14.81 | 15.36 | 14.81 | 15.35 | 130,041 | +0.60(+4.08%) |
Apr 11, 2002 | 14.93 | 14.94 | 14.75 | 14.75 | 73,757 | -0.19(-1.26%) |
Apr 10, 2002 | 14.87 | 14.94 | 14.84 | 14.93 | 120,454 | +0.07(+0.48%) |
Apr 09, 2002 | 14.87 | 15.06 | 14.85 | 14.86 | 234,723 | -0.01(-0.09%) |
Apr 08, 2002 | 14.78 | 14.93 | 14.73 | 14.87 | 163,131 | +0.15(+1.01%) |
Apr 05, 2002 | 14.91 | 15.11 | 14.73 | 14.73 | 146,122 | -0.19(-1.26%) |
Apr 04, 2002 | 14.55 | 14.98 | 14.55 | 14.91 | 145,504 | +0.43(+2.95%) |
Apr 03, 2002 | 14.55 | 14.69 | 14.42 | 14.49 | 78,395 | -0.08(-0.58%) |
Apr 02, 2002 | 14.32 | 14.63 | 14.16 | 14.57 | 153,544 | +0.19(+1.35%) |