Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.04 | 13.27 | 12.84 | 12.96 | 558,811 | -0.03(-0.25%) |
Jun 27, 2002 | 13.17 | 13.35 | 12.84 | 13.00 | 605,549 | -0.03(-0.22%) |
Jun 26, 2002 | 11.72 | 13.10 | 11.66 | 13.02 | 1,162,098 | +0.63(+5.09%) |
Jun 25, 2002 | 13.12 | 13.30 | 12.28 | 12.39 | 829,439 | -0.81(-6.15%) |
Jun 21, 2002 | 13.59 | 13.59 | 13.05 | 13.21 | 682,871 | +0.13(+0.98%) |
Jun 20, 2002 | 13.30 | 13.32 | 13.01 | 13.08 | 295,828 | +0.08(+0.60%) |
Jun 19, 2002 | 13.06 | 13.31 | 12.88 | 13.00 | 296,905 | -0.02(-0.19%) |
Jun 18, 2002 | 13.19 | 13.19 | 12.80 | 13.02 | 283,551 | +0.19(+1.48%) |
Jun 17, 2002 | 12.59 | 12.88 | 12.50 | 12.84 | 366,366 | +0.31(+2.47%) |
Jun 14, 2002 | 12.34 | 12.53 | 12.17 | 12.53 | 355,704 | -0.26(-2.00%) |
Jun 12, 2002 | 12.38 | 12.79 | 12.38 | 12.78 | 587,133 | +0.41(+3.30%) |
Jun 11, 2002 | 12.71 | 12.75 | 12.25 | 12.37 | 555,364 | -0.32(-2.54%) |
Jun 10, 2002 | 12.69 | 12.76 | 12.38 | 12.69 | 371,212 | +0.31(+2.53%) |
Jun 07, 2002 | 12.17 | 12.54 | 12.01 | 12.38 | 468,996 | +0.21(+1.69%) |
Jun 06, 2002 | 11.86 | 12.34 | 11.79 | 12.17 | 474,811 | +0.31(+2.65%) |
Jun 05, 2002 | 11.53 | 11.86 | 11.37 | 11.86 | 479,657 | +0.11(+0.94%) |
May 31, 2002 | 12.29 | 12.29 | 11.74 | 11.75 | 559,780 | -0.63(-5.10%) |
May 28, 2002 | 12.23 | 12.45 | 12.00 | 12.38 | 607,379 | +0.33(+2.70%) |
May 27, 2002 | 12.00 | 12.22 | 11.93 | 12.05 | 206,336 | +0.00(+0.00%) |
May 24, 2002 | 12.00 | 12.22 | 11.93 | 12.05 | 204,829 | +0.06(+0.52%) |
May 23, 2002 | 11.82 | 11.99 | 11.60 | 11.99 | 117,491 | +0.23(+1.96%) |
May 22, 2002 | 11.58 | 11.78 | 11.55 | 11.76 | 264,490 | +0.12(+1.06%) |
May 21, 2002 | 11.88 | 11.99 | 11.59 | 11.64 | 117,922 | -0.23(-1.91%) |
May 20, 2002 | 12.03 | 12.09 | 11.66 | 11.87 | 197,290 | -0.10(-0.86%) |
May 17, 2002 | 11.95 | 12.08 | 11.94 | 11.97 | 323,074 | +0.16(+1.33%) |
May 16, 2002 | 12.17 | 12.21 | 11.79 | 11.81 | 191,152 | -0.36(-2.98%) |
May 15, 2002 | 12.11 | 12.27 | 11.97 | 12.17 | 236,921 | +0.08(+0.68%) |
May 14, 2002 | 11.92 | 12.12 | 11.87 | 12.09 | 552,672 | +0.22(+1.88%) |
May 13, 2002 | 12.15 | 12.22 | 11.82 | 11.87 | 228,629 | -0.20(-1.68%) |
May 10, 2002 | 12.13 | 12.17 | 12.04 | 12.07 | 167,029 | +0.03(+0.24%) |
May 09, 2002 | 12.20 | 12.33 | 12.03 | 12.04 | 207,413 | -0.26(-2.08%) |
May 08, 2002 | 12.63 | 12.63 | 11.94 | 12.30 | 278,705 | -0.17(-1.39%) |
May 07, 2002 | 12.45 | 12.60 | 12.37 | 12.47 | 157,229 | +0.05(+0.37%) |
May 06, 2002 | 12.42 | 12.68 | 12.26 | 12.43 | 227,013 | +0.07(+0.57%) |
May 03, 2002 | 12.44 | 12.56 | 12.28 | 12.36 | 238,536 | +0.10(+0.81%) |
May 02, 2002 | 12.23 | 12.46 | 11.97 | 12.26 | 220,875 | +0.23(+1.89%) |
May 01, 2002 | 11.97 | 12.22 | 11.87 | 12.03 | 388,335 | -0.07(-0.55%) |
Apr 30, 2002 | 12.07 | 12.22 | 11.84 | 12.10 | 402,335 | -0.10(-0.81%) |
Apr 29, 2002 | 11.76 | 12.26 | 11.66 | 12.20 | 158,306 | +0.14(+1.20%) |
Apr 26, 2002 | 12.17 | 12.36 | 12.03 | 12.05 | 416,335 | -0.19(-1.55%) |
Apr 25, 2002 | 12.24 | 12.31 | 11.96 | 12.24 | 362,274 | +0.00(+0.03%) |
Apr 24, 2002 | 12.51 | 12.52 | 12.12 | 12.24 | 430,658 | -0.09(-0.74%) |
Apr 23, 2002 | 11.67 | 12.50 | 11.67 | 12.33 | 699,240 | +0.56(+4.73%) |
Apr 22, 2002 | 11.54 | 11.78 | 11.54 | 11.77 | 141,721 | +0.19(+1.64%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.41 | 11.58 | 154,644 | -0.14(-1.23%) |
Apr 18, 2002 | 11.64 | 11.82 | 11.58 | 11.72 | 182,967 | +0.11(+0.96%) |
Apr 17, 2002 | 11.71 | 11.76 | 11.58 | 11.61 | 375,197 | -0.09(-0.74%) |
Apr 16, 2002 | 11.72 | 11.80 | 11.29 | 11.70 | 257,705 | +0.28(+2.49%) |
Apr 15, 2002 | 11.71 | 11.72 | 11.34 | 11.42 | 158,306 | -0.24(-2.05%) |
Apr 12, 2002 | 11.59 | 11.70 | 11.44 | 11.65 | 221,198 | +0.13(+1.15%) |
Apr 11, 2002 | 11.43 | 11.60 | 11.37 | 11.52 | 181,244 | +0.09(+0.79%) |
Apr 10, 2002 | 11.38 | 11.45 | 11.14 | 11.43 | 381,443 | +0.02(+0.14%) |
Apr 09, 2002 | 11.47 | 11.54 | 11.26 | 11.42 | 305,413 | +0.13(+1.13%) |
Apr 08, 2002 | 10.97 | 11.31 | 10.83 | 11.29 | 283,336 | +0.32(+2.93%) |
Apr 05, 2002 | 10.79 | 10.97 | 10.73 | 10.97 | 590,041 | +0.16(+1.49%) |
Apr 04, 2002 | 10.60 | 10.85 | 10.54 | 10.80 | 469,104 | +0.19(+1.83%) |
Apr 03, 2002 | 10.73 | 10.73 | 10.60 | 10.61 | 185,983 | +0.00(+0.04%) |
Apr 02, 2002 | 10.25 | 10.73 | 10.17 | 10.61 | 419,566 | +0.29(+2.80%) |