Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.35 | 12.49 | 12.16 | 12.16 | 4,945,856 | -0.11(-0.93%) |
Jun 27, 2002 | 12.04 | 12.32 | 12.02 | 12.28 | 2,625,792 | +0.25(+2.06%) |
Jun 26, 2002 | 12.03 | 12.06 | 11.82 | 12.03 | 2,962,123 | -0.04(-0.30%) |
Jun 25, 2002 | 12.32 | 12.46 | 12.03 | 12.07 | 2,476,718 | -0.13(-1.10%) |
Jun 21, 2002 | 12.08 | 12.32 | 12.07 | 12.20 | 3,857,133 | -0.07(-0.54%) |
Jun 20, 2002 | 12.29 | 12.41 | 12.24 | 12.27 | 2,428,149 | -0.03(-0.27%) |
Jun 19, 2002 | 12.56 | 12.56 | 12.26 | 12.30 | 3,176,330 | -0.26(-2.06%) |
Jun 18, 2002 | 12.50 | 12.59 | 12.43 | 12.56 | 2,845,053 | +0.05(+0.43%) |
Jun 17, 2002 | 12.24 | 12.50 | 12.14 | 12.50 | 4,541,305 | +0.43(+3.59%) |
Jun 14, 2002 | 12.05 | 12.10 | 11.79 | 12.07 | 2,742,301 | -0.16(-1.30%) |
Jun 12, 2002 | 12.09 | 12.26 | 11.89 | 12.23 | 3,199,913 | +0.21(+1.72%) |
Jun 11, 2002 | 12.19 | 12.39 | 12.00 | 12.02 | 1,984,013 | -0.13(-1.07%) |
Jun 10, 2002 | 12.06 | 12.25 | 11.94 | 12.15 | 2,805,468 | +0.09(+0.75%) |
Jun 07, 2002 | 12.03 | 12.07 | 11.90 | 12.06 | 3,715,358 | +0.03(+0.22%) |
Jun 06, 2002 | 12.35 | 12.41 | 11.96 | 12.04 | 1,816,690 | -0.30(-2.47%) |
Jun 05, 2002 | 12.20 | 12.44 | 12.16 | 12.34 | 3,073,017 | -0.31(-2.45%) |
May 31, 2002 | 12.44 | 12.84 | 12.43 | 12.65 | 2,347,014 | -0.08(-0.64%) |
May 28, 2002 | 12.89 | 12.89 | 12.67 | 12.73 | 1,956,219 | -0.14(-1.05%) |
May 27, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.00(+0.00%) |
May 24, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.03(+0.21%) |
May 23, 2002 | 12.64 | 12.84 | 12.51 | 12.84 | 2,411,024 | +0.35(+2.77%) |
May 22, 2002 | 12.53 | 12.65 | 12.40 | 12.50 | 2,362,455 | -0.05(-0.41%) |
May 21, 2002 | 12.91 | 12.93 | 12.53 | 12.55 | 1,672,107 | -0.24(-1.84%) |
May 20, 2002 | 13.00 | 13.00 | 12.66 | 12.78 | 2,450,328 | -0.21(-1.63%) |
May 17, 2002 | 13.00 | 13.14 | 12.93 | 12.99 | 2,708,331 | -0.03(-0.23%) |
May 16, 2002 | 13.22 | 13.22 | 12.98 | 13.02 | 1,922,811 | -0.15(-1.18%) |
May 15, 2002 | 12.82 | 13.22 | 12.82 | 13.18 | 5,088,474 | +0.27(+2.13%) |
May 14, 2002 | 12.75 | 12.92 | 12.66 | 12.90 | 3,102,495 | +0.36(+2.85%) |
May 13, 2002 | 12.50 | 12.62 | 12.44 | 12.55 | 1,554,195 | +0.05(+0.41%) |
May 10, 2002 | 12.66 | 12.71 | 12.44 | 12.50 | 1,459,023 | -0.19(-1.52%) |
May 09, 2002 | 12.81 | 12.82 | 12.64 | 12.69 | 1,417,192 | -0.19(-1.47%) |
May 08, 2002 | 12.56 | 12.89 | 12.55 | 12.88 | 2,672,396 | +0.36(+2.89%) |
May 07, 2002 | 12.54 | 12.64 | 12.43 | 12.52 | 2,876,216 | +0.08(+0.67%) |
May 06, 2002 | 12.91 | 12.96 | 12.43 | 12.43 | 3,013,499 | -0.60(-4.61%) |
May 03, 2002 | 12.97 | 13.06 | 12.82 | 13.03 | 2,410,743 | +0.06(+0.45%) |
May 02, 2002 | 12.79 | 13.02 | 12.78 | 12.97 | 2,853,475 | +0.27(+2.16%) |
May 01, 2002 | 12.73 | 12.75 | 12.35 | 12.70 | 4,390,826 | -0.14(-1.11%) |
Apr 30, 2002 | 12.73 | 12.86 | 12.67 | 12.84 | 2,878,181 | +0.24(+1.92%) |
Apr 29, 2002 | 12.87 | 12.89 | 12.59 | 12.60 | 2,219,557 | -0.27(-2.10%) |
Apr 26, 2002 | 13.01 | 13.09 | 12.85 | 12.87 | 2,358,806 | -0.06(-0.43%) |
Apr 25, 2002 | 12.65 | 12.97 | 12.55 | 12.92 | 3,179,980 | +0.12(+0.96%) |
Apr 24, 2002 | 12.81 | 12.87 | 12.66 | 12.80 | 3,046,627 | +0.01(+0.04%) |
Apr 23, 2002 | 12.90 | 12.90 | 12.67 | 12.80 | 2,977,564 | -0.02(-0.18%) |
Apr 22, 2002 | 13.23 | 13.26 | 12.75 | 12.82 | 3,349,830 | -0.35(-2.66%) |
Apr 19, 2002 | 13.27 | 13.34 | 13.14 | 13.17 | 2,658,359 | -0.07(-0.54%) |
Apr 18, 2002 | 13.37 | 13.38 | 13.14 | 13.24 | 3,312,772 | -0.15(-1.12%) |
Apr 17, 2002 | 13.54 | 13.54 | 13.21 | 13.39 | 2,708,893 | -0.09(-0.69%) |
Apr 16, 2002 | 13.23 | 13.51 | 13.22 | 13.48 | 2,326,801 | +0.29(+2.23%) |
Apr 15, 2002 | 13.31 | 13.34 | 13.13 | 13.19 | 1,517,418 | -0.11(-0.79%) |
Apr 12, 2002 | 13.39 | 13.46 | 13.12 | 13.30 | 2,285,531 | -0.11(-0.78%) |
Apr 11, 2002 | 13.49 | 13.63 | 13.40 | 13.40 | 2,829,612 | -0.14(-1.00%) |
Apr 10, 2002 | 13.34 | 13.54 | 13.32 | 13.54 | 701,858 | +0.22(+1.62%) |
Apr 09, 2002 | 13.13 | 13.45 | 13.00 | 13.32 | 3,982,906 | +0.35(+2.73%) |
Apr 08, 2002 | 12.93 | 13.01 | 12.81 | 12.97 | 3,119,620 | -0.06(-0.45%) |
Apr 05, 2002 | 12.86 | 13.07 | 12.84 | 13.02 | 3,757,750 | +0.34(+2.71%) |
Apr 04, 2002 | 12.68 | 12.78 | 12.59 | 12.68 | 3,478,129 | +0.02(+0.14%) |
Apr 03, 2002 | 12.79 | 12.81 | 12.60 | 12.66 | 5,300,996 | -0.16(-1.24%) |
Apr 02, 2002 | 12.81 | 12.93 | 12.64 | 12.82 | 2,522,198 | +0.01(+0.06%) |