Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.64 | 11.35 | 10.64 | 11.17 | 269,648 | +0.53(+5.00%) |
Jun 27, 2002 | 10.60 | 10.67 | 10.49 | 10.64 | 90,541 | -0.09(-0.86%) |
Jun 26, 2002 | 10.57 | 10.74 | 10.46 | 10.73 | 83,066 | -0.01(-0.13%) |
Jun 25, 2002 | 10.57 | 10.74 | 10.53 | 10.74 | 86,874 | +0.18(+1.68%) |
Jun 21, 2002 | 10.78 | 10.78 | 10.49 | 10.57 | 35,962 | -0.13(-1.19%) |
Jun 20, 2002 | 10.57 | 10.81 | 10.49 | 10.69 | 27,218 | +0.11(+1.07%) |
Jun 19, 2002 | 10.79 | 10.79 | 10.55 | 10.58 | 32,013 | -0.20(-1.84%) |
Jun 18, 2002 | 10.28 | 10.78 | 10.28 | 10.78 | 38,783 | +0.48(+4.68%) |
Jun 17, 2002 | 10.07 | 10.39 | 10.07 | 10.30 | 33,000 | +0.16(+1.54%) |
Jun 14, 2002 | 10.32 | 10.41 | 10.14 | 10.14 | 78,835 | -0.25(-2.39%) |
Jun 12, 2002 | 10.33 | 10.46 | 10.14 | 10.39 | 32,013 | +0.09(+0.90%) |
Jun 11, 2002 | 10.32 | 10.36 | 10.26 | 10.30 | 28,629 | +0.01(+0.14%) |
Jun 10, 2002 | 10.03 | 10.34 | 10.03 | 10.28 | 34,411 | +0.25(+2.47%) |
Jun 07, 2002 | 10.27 | 10.27 | 9.828 | 10.03 | 91,528 | -0.25(-2.41%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.28 | 10.28 | 38,642 | -0.02(-0.21%) |
Jun 05, 2002 | 10.42 | 10.42 | 10.29 | 10.30 | 11,423 | +0.16(+1.61%) |
May 31, 2002 | 10.20 | 10.34 | 9.998 | 10.14 | 87,579 | -0.25(-2.39%) |
May 28, 2002 | 10.35 | 10.39 | 10.25 | 10.39 | 59,514 | +0.09(+0.90%) |
May 27, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.00(+0.00%) |
May 24, 2002 | 9.962 | 10.40 | 9.913 | 10.30 | 105,913 | +0.33(+3.35%) |
May 23, 2002 | 9.785 | 9.998 | 9.679 | 9.962 | 106,477 | +0.07(+0.72%) |
May 22, 2002 | 9.998 | 9.998 | 9.714 | 9.892 | 45,270 | -0.14(-1.41%) |
May 21, 2002 | 10.06 | 10.08 | 9.799 | 10.03 | 38,924 | -0.06(-0.63%) |
May 20, 2002 | 10.57 | 10.57 | 9.998 | 10.10 | 25,103 | -0.47(-4.43%) |
May 17, 2002 | 10.71 | 10.71 | 10.53 | 10.57 | 37,795 | -0.09(-0.87%) |
May 16, 2002 | 10.49 | 10.67 | 10.49 | 10.66 | 71,079 | +0.11(+1.01%) |
May 15, 2002 | 10.57 | 10.57 | 10.47 | 10.55 | 113,528 | -0.03(-0.27%) |
May 14, 2002 | 10.71 | 10.71 | 10.57 | 10.58 | 59,373 | -0.13(-1.19%) |
May 13, 2002 | 10.53 | 10.71 | 10.53 | 10.71 | 53,309 | +0.15(+1.41%) |
May 10, 2002 | 10.96 | 10.96 | 10.38 | 10.56 | 262,879 | -0.36(-3.31%) |
May 09, 2002 | 11.03 | 11.03 | 10.42 | 10.92 | 64,450 | -0.04(-0.32%) |
May 08, 2002 | 11.31 | 11.31 | 10.78 | 10.96 | 52,039 | -0.32(-2.83%) |
May 07, 2002 | 11.35 | 11.37 | 11.13 | 11.27 | 108,451 | -0.07(-0.62%) |
May 06, 2002 | 11.34 | 11.35 | 11.27 | 11.35 | 63,463 | +0.01(+0.06%) |
May 03, 2002 | 11.32 | 11.34 | 11.24 | 11.34 | 45,270 | +0.00(+0.00%) |
May 02, 2002 | 11.27 | 11.34 | 11.20 | 11.34 | 53,309 | +0.10(+0.88%) |
May 01, 2002 | 11.26 | 11.34 | 11.22 | 11.24 | 38,078 | -0.11(-0.94%) |
Apr 30, 2002 | 11.20 | 11.35 | 11.17 | 11.35 | 80,245 | +0.18(+1.59%) |
Apr 29, 2002 | 11.15 | 11.17 | 11.10 | 11.17 | 30,744 | +0.02(+0.19%) |
Apr 26, 2002 | 11.13 | 11.21 | 11.13 | 11.15 | 194,762 | +0.01(+0.13%) |
Apr 25, 2002 | 11.12 | 11.17 | 11.10 | 11.13 | 151,748 | +0.05(+0.45%) |
Apr 24, 2002 | 11.01 | 11.13 | 10.99 | 11.08 | 229,314 | +0.09(+0.77%) |
Apr 23, 2002 | 11.01 | 11.05 | 10.96 | 11.00 | 71,643 | -0.01(-0.13%) |
Apr 22, 2002 | 10.96 | 11.05 | 10.96 | 11.01 | 44,001 | +0.11(+0.98%) |
Apr 19, 2002 | 10.93 | 10.95 | 10.88 | 10.91 | 23,551 | +0.01(+0.07%) |
Apr 18, 2002 | 10.85 | 10.95 | 10.78 | 10.90 | 37,090 | +0.01(+0.13%) |
Apr 17, 2002 | 11.10 | 11.10 | 10.74 | 10.88 | 126,926 | -0.14(-1.29%) |
Apr 16, 2002 | 11.27 | 11.31 | 11.03 | 11.03 | 95,054 | -0.14(-1.27%) |
Apr 15, 2002 | 11.45 | 11.58 | 11.06 | 11.17 | 116,490 | -0.35(-3.08%) |
Apr 12, 2002 | 11.29 | 11.56 | 11.24 | 11.52 | 105,490 | +0.26(+2.33%) |
Apr 11, 2002 | 11.13 | 11.38 | 11.06 | 11.26 | 110,426 | +0.06(+0.51%) |
Apr 10, 2002 | 10.96 | 11.20 | 10.92 | 11.20 | 50,488 | +0.27(+2.46%) |
Apr 09, 2002 | 11.17 | 11.35 | 10.93 | 10.93 | 111,554 | -0.41(-3.62%) |
Apr 08, 2002 | 11.34 | 11.49 | 11.31 | 11.35 | 73,758 | +0.11(+0.95%) |
Apr 05, 2002 | 10.89 | 11.24 | 10.89 | 11.24 | 32,154 | +0.41(+3.80%) |
Apr 04, 2002 | 11.17 | 11.17 | 10.64 | 10.83 | 45,693 | -0.22(-1.99%) |
Apr 03, 2002 | 10.97 | 11.10 | 10.78 | 11.05 | 250,045 | +0.26(+2.37%) |
Apr 02, 2002 | 11.13 | 11.13 | 10.74 | 10.79 | 59,091 | -0.35(-3.12%) |