Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.45 | 10.80 | 10.45 | 10.60 | 375,071 | +0.14(+1.35%) |
Jun 27, 2002 | 10.42 | 10.59 | 10.30 | 10.46 | 293,080 | +0.03(+0.32%) |
Jun 26, 2002 | 10.73 | 10.73 | 10.12 | 10.42 | 411,446 | -0.23(-2.14%) |
Jun 25, 2002 | 10.93 | 11.16 | 10.60 | 10.65 | 360,909 | -0.33(-2.99%) |
Jun 24, 2002 | 10.77 | 11.13 | 10.75 | 10.98 | 203,486 | +0.19(+1.80%) |
Jun 21, 2002 | 10.63 | 11.01 | 10.63 | 10.79 | 367,319 | -0.09(-0.80%) |
Jun 20, 2002 | 10.87 | 11.26 | 10.73 | 10.87 | 239,115 | -0.10(-0.92%) |
Jun 19, 2002 | 10.81 | 11.32 | 10.80 | 10.97 | 303,069 | +0.10(+0.93%) |
Jun 18, 2002 | 11.10 | 11.17 | 10.87 | 10.87 | 1,005,658 | -0.20(-1.82%) |
Jun 17, 2002 | 11.20 | 11.44 | 10.95 | 11.07 | 517,437 | -0.13(-1.20%) |
Jun 14, 2002 | 11.14 | 11.22 | 10.93 | 11.21 | 326,473 | +0.10(+0.91%) |
Jun 13, 2002 | 11.26 | 11.26 | 11.00 | 11.11 | 194,095 | -0.16(-1.43%) |
Jun 12, 2002 | 11.20 | 11.34 | 11.04 | 11.27 | 326,174 | -0.03(-0.24%) |
Jun 11, 2002 | 11.33 | 11.74 | 11.24 | 11.30 | 351,815 | -0.07(-0.59%) |
Jun 10, 2002 | 11.20 | 11.43 | 11.12 | 11.36 | 229,276 | +0.13(+1.13%) |
Jun 07, 2002 | 11.10 | 11.24 | 10.86 | 11.24 | 518,184 | +0.25(+2.26%) |
Jun 06, 2002 | 11.74 | 11.74 | 10.93 | 10.99 | 346,896 | -0.47(-4.10%) |
Jun 05, 2002 | 11.47 | 11.66 | 11.40 | 11.46 | 335,566 | +0.07(+0.59%) |
Jun 04, 2002 | 11.24 | 11.50 | 11.24 | 11.39 | 241,500 | +0.11(+0.95%) |
Jun 03, 2002 | 11.81 | 11.88 | 11.28 | 11.28 | 345,704 | -0.50(-4.21%) |
May 31, 2002 | 11.57 | 11.90 | 11.57 | 11.78 | 488,964 | +0.19(+1.68%) |
May 30, 2002 | 11.37 | 11.71 | 11.31 | 11.58 | 427,844 | +0.15(+1.29%) |
May 29, 2002 | 11.57 | 11.69 | 11.41 | 11.44 | 207,660 | -0.09(-0.81%) |
May 28, 2002 | 11.95 | 12.01 | 11.48 | 11.53 | 273,999 | -0.48(-3.97%) |
May 24, 2002 | 12.01 | 12.12 | 11.93 | 12.01 | 180,975 | -0.01(-0.06%) |
May 23, 2002 | 12.04 | 12.10 | 11.96 | 12.01 | 330,873 | +0.06(+0.50%) |
May 22, 2002 | 11.78 | 12.09 | 11.71 | 11.95 | 989,454 | +0.18(+1.52%) |
May 21, 2002 | 11.94 | 12.67 | 11.78 | 11.78 | 966,089 | +0.11(+0.91%) |
May 20, 2002 | 11.74 | 11.77 | 11.61 | 11.67 | 146,517 | -0.13(-1.12%) |
May 17, 2002 | 11.74 | 11.87 | 11.51 | 11.80 | 256,407 | +0.10(+0.85%) |
May 16, 2002 | 11.59 | 11.94 | 11.59 | 11.70 | 374,134 | +0.15(+1.26%) |
May 15, 2002 | 11.41 | 11.73 | 11.39 | 11.56 | 398,554 | +0.17(+1.52%) |
May 14, 2002 | 11.34 | 11.45 | 11.31 | 11.38 | 339,464 | +0.11(+0.94%) |
May 13, 2002 | 11.25 | 11.31 | 11.22 | 11.28 | 404,132 | +0.07(+0.65%) |
May 10, 2002 | 11.17 | 11.26 | 10.95 | 11.20 | 211,185 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.41 | 11.16 | 11.20 | 173,802 | -0.07(-0.65%) |
May 08, 2002 | 11.18 | 11.31 | 11.15 | 11.27 | 380,466 | +0.17(+1.49%) |
May 07, 2002 | 11.01 | 11.29 | 11.01 | 11.11 | 351,222 | +0.14(+1.27%) |
May 06, 2002 | 11.24 | 11.32 | 10.94 | 10.97 | 276,757 | -0.31(-2.76%) |
May 03, 2002 | 11.16 | 11.30 | 11.01 | 11.28 | 508,895 | -0.02(-0.18%) |
May 02, 2002 | 11.01 | 11.35 | 11.01 | 11.30 | 439,104 | +0.32(+2.90%) |
May 01, 2002 | 11.20 | 11.23 | 10.90 | 10.98 | 364,337 | -0.22(-1.95%) |
Apr 30, 2002 | 11.10 | 11.29 | 11.01 | 11.20 | 678,327 | +0.25(+2.30%) |
Apr 29, 2002 | 10.82 | 10.99 | 10.75 | 10.95 | 311,427 | +0.13(+1.23%) |
Apr 26, 2002 | 11.11 | 11.11 | 10.69 | 10.81 | 361,623 | -0.05(-0.49%) |
Apr 25, 2002 | 10.81 | 10.93 | 10.73 | 10.87 | 329,063 | -0.19(-1.74%) |
Apr 24, 2002 | 11.27 | 11.27 | 11.01 | 11.06 | 334,640 | -0.21(-1.83%) |
Apr 23, 2002 | 11.16 | 11.31 | 11.16 | 11.26 | 303,739 | +0.11(+1.01%) |
Apr 22, 2002 | 11.30 | 11.31 | 11.14 | 11.15 | 347,453 | -0.15(-1.35%) |
Apr 19, 2002 | 11.31 | 11.38 | 11.28 | 11.30 | 523,669 | +0.02(+0.18%) |
Apr 18, 2002 | 11.28 | 11.34 | 11.28 | 11.28 | 353,634 | +0.14(+1.25%) |
Apr 17, 2002 | 11.28 | 11.35 | 11.10 | 11.14 | 286,102 | -0.23(-1.98%) |
Apr 16, 2002 | 11.31 | 11.44 | 11.31 | 11.37 | 252,488 | +0.06(+0.53%) |
Apr 15, 2002 | 11.48 | 11.48 | 11.18 | 11.31 | 557,434 | -0.21(-1.79%) |
Apr 12, 2002 | 11.28 | 11.60 | 11.28 | 11.52 | 390,867 | +0.12(+1.05%) |
Apr 11, 2002 | 11.17 | 11.42 | 11.11 | 11.40 | 849,265 | +0.22(+1.96%) |
Apr 10, 2002 | 10.81 | 11.22 | 10.77 | 11.18 | 761,083 | +0.38(+3.50%) |
Apr 09, 2002 | 10.77 | 10.81 | 10.68 | 10.80 | 579,894 | +0.07(+0.62%) |
Apr 08, 2002 | 10.61 | 10.75 | 10.46 | 10.73 | 313,688 | +0.15(+1.44%) |
Apr 05, 2002 | 10.42 | 10.61 | 10.39 | 10.58 | 389,661 | +0.21(+1.98%) |
Apr 04, 2002 | 10.45 | 10.91 | 10.30 | 10.38 | 713,902 | -0.16(-1.51%) |
Apr 03, 2002 | 10.67 | 10.68 | 10.48 | 10.53 | 420,864 | -0.30(-2.76%) |