Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.12 | 10.55 | 10.04 | 10.39 | 3,349,207 | +0.27(+2.64%) |
Jun 27, 2002 | 10.20 | 10.23 | 9.919 | 10.12 | 1,450,564 | -0.18(-1.72%) |
Jun 26, 2002 | 10.36 | 10.36 | 10.05 | 10.30 | 1,869,664 | -0.15(-1.40%) |
Jun 25, 2002 | 10.43 | 10.71 | 10.39 | 10.44 | 1,736,031 | -0.05(-0.46%) |
Jun 21, 2002 | 10.56 | 10.69 | 10.49 | 10.49 | 3,105,411 | -0.28(-2.58%) |
Jun 20, 2002 | 10.65 | 10.80 | 10.65 | 10.77 | 2,426,948 | +0.20(+1.86%) |
Jun 19, 2002 | 10.24 | 10.60 | 10.20 | 10.57 | 3,138,939 | +0.29(+2.80%) |
Jun 18, 2002 | 10.03 | 10.30 | 10.03 | 10.28 | 1,457,988 | +0.24(+2.35%) |
Jun 17, 2002 | 9.969 | 10.06 | 9.969 | 10.05 | 1,094,928 | +0.09(+0.90%) |
Jun 14, 2002 | 9.813 | 10.02 | 9.656 | 9.959 | 1,145,460 | -0.44(-4.22%) |
Jun 12, 2002 | 9.946 | 10.44 | 9.946 | 10.40 | 2,339,775 | +0.45(+4.53%) |
Jun 11, 2002 | 10.00 | 10.17 | 9.930 | 9.946 | 605,898 | +0.05(+0.51%) |
Jun 10, 2002 | 9.802 | 9.953 | 9.761 | 9.896 | 964,408 | +0.04(+0.42%) |
Jun 07, 2002 | 9.834 | 9.896 | 9.817 | 9.854 | 686,366 | -0.06(-0.63%) |
Jun 06, 2002 | 10.00 | 10.02 | 9.831 | 9.917 | 735,939 | -0.13(-1.31%) |
Jun 05, 2002 | 10.11 | 10.11 | 9.959 | 10.05 | 1,172,522 | -0.01(-0.06%) |
May 31, 2002 | 9.896 | 10.08 | 9.875 | 10.05 | 1,029,549 | -0.16(-1.61%) |
May 28, 2002 | 10.12 | 10.23 | 9.917 | 10.22 | 2,275,114 | +0.00(+0.00%) |
May 27, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,027 | +0.00(+0.00%) |
May 24, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,027 | -0.08(-0.77%) |
May 23, 2002 | 10.28 | 10.31 | 10.22 | 10.30 | 675,110 | +0.02(+0.22%) |
May 22, 2002 | 10.27 | 10.33 | 10.23 | 10.28 | 1,044,397 | +0.00(+0.02%) |
May 21, 2002 | 10.25 | 10.33 | 10.23 | 10.27 | 707,201 | -0.03(-0.28%) |
May 20, 2002 | 10.44 | 10.44 | 10.25 | 10.30 | 839,157 | -0.14(-1.30%) |
May 17, 2002 | 10.45 | 10.48 | 10.40 | 10.44 | 882,744 | -0.06(-0.60%) |
May 16, 2002 | 10.54 | 10.64 | 10.42 | 10.50 | 1,964,501 | +0.01(+0.08%) |
May 15, 2002 | 10.09 | 10.54 | 10.08 | 10.49 | 1,894,331 | +0.37(+3.65%) |
May 14, 2002 | 10.09 | 10.18 | 10.02 | 10.12 | 1,678,076 | +0.04(+0.37%) |
May 13, 2002 | 10.12 | 10.18 | 10.04 | 10.09 | 1,994,915 | -0.11(-1.13%) |
May 10, 2002 | 10.23 | 10.25 | 10.16 | 10.20 | 2,701,877 | -0.04(-0.35%) |
May 09, 2002 | 10.03 | 10.28 | 9.992 | 10.24 | 2,116,335 | +0.15(+1.49%) |
May 08, 2002 | 9.804 | 10.09 | 9.802 | 10.09 | 1,874,215 | +0.28(+2.87%) |
May 07, 2002 | 9.865 | 9.907 | 9.758 | 9.804 | 1,911,814 | -0.05(-0.47%) |
May 06, 2002 | 9.708 | 9.959 | 9.648 | 9.850 | 2,480,114 | +0.50(+5.38%) |
May 03, 2002 | 9.416 | 9.479 | 9.276 | 9.347 | 699,058 | -0.11(-1.17%) |
May 02, 2002 | 9.301 | 9.500 | 9.255 | 9.458 | 1,139,473 | +0.08(+0.80%) |
May 01, 2002 | 9.103 | 9.393 | 9.082 | 9.383 | 1,446,493 | +0.28(+3.12%) |
Apr 30, 2002 | 8.998 | 9.176 | 8.998 | 9.099 | 1,303,999 | +0.10(+1.11%) |
Apr 29, 2002 | 9.053 | 9.072 | 8.978 | 8.998 | 1,196,710 | -0.05(-0.58%) |
Apr 26, 2002 | 9.040 | 9.080 | 8.925 | 9.051 | 1,176,593 | +0.01(+0.12%) |
Apr 25, 2002 | 8.842 | 9.051 | 8.842 | 9.040 | 1,722,620 | +0.19(+2.17%) |
Apr 24, 2002 | 8.727 | 8.869 | 8.654 | 8.848 | 2,858,261 | +0.27(+3.11%) |
Apr 23, 2002 | 8.602 | 8.656 | 8.560 | 8.581 | 568,060 | -0.00(-0.02%) |
Apr 22, 2002 | 8.644 | 8.696 | 8.531 | 8.583 | 1,132,527 | -0.04(-0.46%) |
Apr 19, 2002 | 8.573 | 8.660 | 8.550 | 8.623 | 1,883,076 | +0.05(+0.58%) |
Apr 18, 2002 | 8.399 | 8.602 | 8.399 | 8.573 | 584,824 | +0.12(+1.43%) |
Apr 17, 2002 | 8.508 | 8.560 | 8.387 | 8.451 | 406,167 | -0.11(-1.27%) |
Apr 16, 2002 | 8.441 | 8.560 | 8.435 | 8.560 | 670,559 | +0.16(+1.91%) |
Apr 15, 2002 | 8.424 | 8.487 | 8.387 | 8.399 | 789,344 | -0.17(-2.02%) |
Apr 12, 2002 | 8.581 | 8.610 | 8.518 | 8.573 | 653,317 | -0.04(-0.46%) |
Apr 11, 2002 | 8.585 | 8.612 | 8.456 | 8.612 | 921,540 | +0.03(+0.34%) |
Apr 10, 2002 | 8.581 | 8.623 | 8.479 | 8.583 | 562,551 | -0.02(-0.22%) |
Apr 09, 2002 | 8.529 | 8.658 | 8.476 | 8.602 | 1,731,242 | +0.07(+0.86%) |
Apr 08, 2002 | 8.539 | 8.539 | 8.372 | 8.529 | 409,999 | -0.01(-0.12%) |
Apr 05, 2002 | 8.408 | 8.558 | 8.408 | 8.539 | 584,584 | +0.08(+0.94%) |
Apr 04, 2002 | 8.474 | 8.539 | 8.339 | 8.460 | 569,018 | -0.02(-0.20%) |
Apr 03, 2002 | 8.581 | 8.612 | 8.403 | 8.476 | 764,198 | -0.09(-1.10%) |
Apr 02, 2002 | 8.508 | 8.591 | 8.383 | 8.570 | 1,008,713 | +0.05(+0.56%) |