Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.75 | 13.34 | 12.70 | 13.14 | 4,672,200 | +0.53(+4.23%) |
Jun 27, 2002 | 12.82 | 12.90 | 12.31 | 12.60 | 3,656,100 | -0.00(-0.02%) |
Jun 26, 2002 | 12.70 | 12.78 | 12.32 | 12.61 | 3,408,600 | -0.25(-1.98%) |
Jun 25, 2002 | 12.97 | 13.11 | 12.75 | 12.86 | 3,404,400 | +0.14(+1.07%) |
Jun 21, 2002 | 12.57 | 12.84 | 12.11 | 12.72 | 4,067,100 | +0.14(+1.11%) |
Jun 20, 2002 | 12.76 | 12.91 | 12.52 | 12.58 | 1,608,300 | -0.16(-1.26%) |
Jun 19, 2002 | 12.61 | 12.97 | 12.57 | 12.74 | 1,931,100 | +0.14(+1.08%) |
Jun 18, 2002 | 12.75 | 12.75 | 12.55 | 12.61 | 3,136,500 | -0.17(-1.33%) |
Jun 17, 2002 | 12.57 | 12.95 | 12.57 | 12.78 | 3,703,200 | +0.27(+2.19%) |
Jun 14, 2002 | 12.72 | 12.78 | 12.28 | 12.50 | 3,232,200 | -0.82(-6.13%) |
Jun 12, 2002 | 13.17 | 13.33 | 13.12 | 13.32 | 2,616,600 | +0.20(+1.52%) |
Jun 11, 2002 | 13.10 | 13.35 | 13.06 | 13.12 | 3,840,900 | -0.08(-0.58%) |
Jun 10, 2002 | 13.00 | 13.35 | 12.98 | 13.20 | 3,647,100 | +0.20(+1.54%) |
Jun 07, 2002 | 13.03 | 13.11 | 12.90 | 13.00 | 2,146,800 | +0.00(+0.00%) |
Jun 06, 2002 | 13.20 | 13.28 | 12.95 | 13.00 | 2,975,700 | -0.07(-0.51%) |
Jun 05, 2002 | 12.87 | 13.17 | 12.83 | 13.06 | 4,244,700 | -0.36(-2.68%) |
May 31, 2002 | 13.06 | 13.67 | 12.92 | 13.42 | 36,970,500 | +0.96(+7.73%) |
May 28, 2002 | 12.62 | 12.69 | 12.20 | 12.46 | 1,461,000 | -0.08(-0.66%) |
May 27, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,420,800 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.07 | 12.52 | 12.54 | 1,408,200 | -0.46(-3.51%) |
May 23, 2002 | 12.72 | 13.01 | 12.50 | 13.00 | 2,370,600 | +0.33(+2.63%) |
May 22, 2002 | 12.77 | 12.82 | 12.50 | 12.67 | 3,137,700 | -0.16(-1.22%) |
May 21, 2002 | 13.14 | 13.14 | 12.53 | 12.82 | 1,601,700 | -0.14(-1.11%) |
May 20, 2002 | 13.14 | 13.23 | 12.94 | 12.97 | 1,692,900 | -0.14(-1.09%) |
May 17, 2002 | 12.98 | 13.14 | 12.92 | 13.11 | 2,412,000 | +0.14(+1.11%) |
May 16, 2002 | 12.97 | 13.00 | 12.77 | 12.97 | 1,697,100 | +0.05(+0.36%) |
May 15, 2002 | 13.03 | 13.10 | 12.82 | 12.92 | 3,486,600 | -0.18(-1.37%) |
May 14, 2002 | 12.72 | 13.25 | 12.71 | 13.10 | 2,876,400 | +0.39(+3.10%) |
May 13, 2002 | 12.79 | 12.86 | 12.47 | 12.71 | 2,396,100 | -0.15(-1.19%) |
May 10, 2002 | 12.80 | 12.97 | 12.75 | 12.86 | 1,445,100 | +0.12(+0.94%) |
May 09, 2002 | 12.72 | 12.94 | 12.62 | 12.74 | 2,248,500 | +0.05(+0.39%) |
May 08, 2002 | 12.70 | 12.94 | 12.27 | 12.69 | 2,885,100 | +0.04(+0.34%) |
May 07, 2002 | 12.67 | 12.75 | 12.46 | 12.65 | 2,827,500 | -0.07(-0.55%) |
May 06, 2002 | 12.78 | 13.14 | 12.58 | 12.72 | 3,109,800 | -0.02(-0.13%) |
May 03, 2002 | 12.71 | 12.77 | 12.48 | 12.73 | 3,453,300 | +0.02(+0.18%) |
May 02, 2002 | 12.70 | 12.78 | 12.67 | 12.71 | 3,483,000 | +0.02(+0.13%) |
May 01, 2002 | 12.73 | 12.87 | 12.62 | 12.69 | 4,384,200 | -0.02(-0.16%) |
Apr 30, 2002 | 12.38 | 12.74 | 12.07 | 12.71 | 5,236,500 | -0.15(-1.14%) |
Apr 29, 2002 | 12.38 | 12.87 | 12.29 | 12.86 | 7,032,000 | +0.59(+4.84%) |
Apr 26, 2002 | 11.62 | 12.40 | 11.57 | 12.27 | 13,830,600 | +1.14(+10.21%) |
Apr 25, 2002 | 10.93 | 11.23 | 10.88 | 11.13 | 1,682,100 | +0.19(+1.77%) |
Apr 24, 2002 | 11.17 | 11.25 | 10.86 | 10.94 | 2,010,300 | -0.20(-1.77%) |
Apr 23, 2002 | 10.92 | 11.19 | 10.76 | 11.13 | 2,697,900 | +0.16(+1.49%) |
Apr 22, 2002 | 11.19 | 11.23 | 10.83 | 10.97 | 1,298,700 | -0.24(-2.11%) |
Apr 19, 2002 | 11.13 | 11.24 | 10.97 | 11.21 | 1,162,500 | +0.06(+0.57%) |
Apr 18, 2002 | 11.10 | 11.27 | 10.95 | 11.14 | 1,893,000 | +0.04(+0.39%) |
Apr 17, 2002 | 11.10 | 11.24 | 10.89 | 11.10 | 2,651,700 | -0.00(-0.03%) |
Apr 16, 2002 | 10.98 | 11.17 | 10.97 | 11.10 | 1,828,800 | +0.19(+1.71%) |
Apr 15, 2002 | 11.05 | 11.10 | 10.90 | 10.92 | 1,094,400 | -0.08(-0.73%) |
Apr 12, 2002 | 10.83 | 11.10 | 10.80 | 11.00 | 2,368,500 | +0.18(+1.70%) |
Apr 11, 2002 | 11.07 | 11.20 | 10.79 | 10.81 | 2,180,700 | -0.24(-2.20%) |
Apr 10, 2002 | 11.04 | 11.12 | 10.83 | 11.06 | 5,578,200 | +0.06(+0.52%) |
Apr 09, 2002 | 11.31 | 11.43 | 10.96 | 11.00 | 3,645,600 | -0.16(-1.46%) |
Apr 08, 2002 | 11.00 | 11.21 | 10.88 | 11.16 | 2,738,100 | +0.15(+1.36%) |
Apr 05, 2002 | 10.94 | 11.07 | 10.88 | 11.01 | 3,079,200 | +0.11(+1.04%) |
Apr 04, 2002 | 10.53 | 10.97 | 10.53 | 10.90 | 2,567,700 | +0.35(+3.32%) |
Apr 03, 2002 | 10.62 | 10.65 | 10.35 | 10.55 | 2,835,300 | -0.07(-0.69%) |
Apr 02, 2002 | 10.62 | 10.75 | 10.45 | 10.62 | 2,740,800 | -0.05(-0.47%) |