Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.81 | 11.08 | 10.79 | 11.08 | 1,220,803 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,500 | -0.10(-0.93%) |
Jun 26, 2002 | 10.55 | 10.93 | 10.35 | 10.91 | 1,586,988 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.76 | 10.55 | 10.56 | 1,007,781 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.82 | 10.83 | 1,090,123 | -0.28(-2.48%) |
Jun 20, 2002 | 10.86 | 11.17 | 10.77 | 11.10 | 2,846,293 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.56 | 10.84 | 10.86 | 4,491,737 | -0.85(-7.28%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.71 | 615,741 | -0.09(-0.75%) |
Jun 17, 2002 | 11.61 | 11.81 | 11.61 | 11.80 | 692,463 | +0.19(+1.65%) |
Jun 14, 2002 | 11.57 | 11.65 | 11.43 | 11.61 | 860,239 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,999 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.10 | 11.90 | 11.90 | 600,846 | -0.09(-0.77%) |
Jun 10, 2002 | 11.87 | 12.04 | 11.86 | 11.99 | 626,420 | +0.12(+0.99%) |
Jun 07, 2002 | 11.70 | 11.91 | 11.62 | 11.87 | 1,250,312 | +0.17(+1.46%) |
Jun 06, 2002 | 11.66 | 11.90 | 11.64 | 11.70 | 905,766 | +0.03(+0.23%) |
Jun 05, 2002 | 11.56 | 11.70 | 11.51 | 11.68 | 28,103 | -0.20(-1.66%) |
May 31, 2002 | 11.71 | 11.87 | 11.64 | 11.87 | 1,104,456 | -0.10(-0.83%) |
May 28, 2002 | 12.14 | 12.14 | 11.93 | 11.97 | 947,921 | -0.17(-1.39%) |
May 27, 2002 | 12.20 | 12.30 | 12.08 | 12.14 | 537,614 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.30 | 12.08 | 12.14 | 537,614 | -0.05(-0.44%) |
May 23, 2002 | 12.19 | 12.27 | 12.10 | 12.20 | 823,986 | +0.01(+0.07%) |
May 22, 2002 | 12.08 | 12.23 | 12.07 | 12.19 | 534,242 | +0.10(+0.79%) |
May 21, 2002 | 12.08 | 12.17 | 12.07 | 12.09 | 884,689 | +0.01(+0.10%) |
May 20, 2002 | 12.11 | 12.11 | 11.97 | 12.08 | 621,081 | -0.03(-0.26%) |
May 17, 2002 | 12.14 | 12.18 | 12.01 | 12.11 | 708,201 | +0.07(+0.55%) |
May 16, 2002 | 11.97 | 12.17 | 11.97 | 12.04 | 734,056 | +0.07(+0.62%) |
May 15, 2002 | 11.74 | 12.05 | 11.74 | 11.97 | 1,395,324 | +0.25(+2.11%) |
May 14, 2002 | 11.77 | 11.83 | 11.68 | 11.72 | 1,087,875 | -0.05(-0.44%) |
May 13, 2002 | 11.85 | 11.87 | 11.75 | 11.77 | 754,852 | -0.05(-0.44%) |
May 10, 2002 | 11.80 | 11.85 | 11.72 | 11.83 | 716,070 | +0.05(+0.41%) |
May 09, 2002 | 11.74 | 11.92 | 11.69 | 11.78 | 1,150,264 | -0.05(-0.42%) |
May 08, 2002 | 12.02 | 12.02 | 11.82 | 11.83 | 1,126,377 | -0.15(-1.29%) |
May 07, 2002 | 12.23 | 12.24 | 11.96 | 11.98 | 1,021,833 | -0.21(-1.74%) |
May 06, 2002 | 12.21 | 12.30 | 12.19 | 12.19 | 969,561 | -0.01(-0.12%) |
May 03, 2002 | 12.17 | 12.29 | 12.04 | 12.21 | 2,388,211 | -0.02(-0.20%) |
May 02, 2002 | 12.15 | 12.32 | 12.15 | 12.23 | 1,504,927 | +0.11(+0.94%) |
May 01, 2002 | 11.88 | 12.15 | 11.84 | 12.12 | 869,232 | +0.23(+1.90%) |
Apr 30, 2002 | 11.81 | 11.97 | 11.78 | 11.89 | 635,132 | +0.16(+1.33%) |
Apr 29, 2002 | 11.46 | 11.86 | 11.42 | 11.74 | 1,451,531 | +0.32(+2.82%) |
Apr 26, 2002 | 11.49 | 11.60 | 11.39 | 11.42 | 1,252,279 | -0.10(-0.83%) |
Apr 25, 2002 | 11.71 | 11.85 | 11.38 | 11.51 | 2,150,458 | -0.23(-1.97%) |
Apr 24, 2002 | 11.80 | 11.85 | 11.70 | 11.74 | 1,156,728 | -0.10(-0.81%) |
Apr 23, 2002 | 11.98 | 11.99 | 11.78 | 11.84 | 750,355 | -0.14(-1.19%) |
Apr 22, 2002 | 11.77 | 12.06 | 11.77 | 11.98 | 426,325 | +0.23(+1.97%) |
Apr 19, 2002 | 11.76 | 11.84 | 11.74 | 11.75 | 434,194 | +0.01(+0.06%) |
Apr 18, 2002 | 11.73 | 11.87 | 11.59 | 11.74 | 767,498 | -0.02(-0.14%) |
Apr 17, 2002 | 11.82 | 11.83 | 11.71 | 11.76 | 536,490 | -0.05(-0.44%) |
Apr 16, 2002 | 11.74 | 11.84 | 11.74 | 11.81 | 674,477 | +0.07(+0.64%) |
Apr 15, 2002 | 11.91 | 11.94 | 11.72 | 11.74 | 688,809 | -0.18(-1.48%) |
Apr 12, 2002 | 11.90 | 11.97 | 11.80 | 11.91 | 398,503 | -0.01(-0.09%) |
Apr 11, 2002 | 12.02 | 12.05 | 11.83 | 11.92 | 578,083 | -0.10(-0.84%) |
Apr 10, 2002 | 11.87 | 12.05 | 11.87 | 12.02 | 770,309 | +0.20(+1.68%) |
Apr 09, 2002 | 11.79 | 11.82 | 11.69 | 11.82 | 1,165,159 | +0.03(+0.29%) |
Apr 08, 2002 | 11.66 | 11.93 | 11.64 | 11.79 | 749,512 | +0.14(+1.18%) |
Apr 05, 2002 | 11.65 | 11.72 | 11.57 | 11.65 | 501,642 | +0.02(+0.15%) |
Apr 04, 2002 | 11.46 | 11.65 | 11.37 | 11.64 | 1,509,704 | +0.22(+1.89%) |
Apr 03, 2002 | 11.74 | 11.78 | 11.39 | 11.42 | 1,894,718 | -0.45(-3.82%) |
Apr 02, 2002 | 11.92 | 11.92 | 11.80 | 11.87 | 519,628 | -0.07(-0.57%) |