Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.55 | 10.67 | 10.55 | 10.66 | 301,940 | +0.19(+1.85%) |
Jun 27, 2002 | 10.40 | 10.46 | 10.32 | 10.46 | 212,662 | +0.09(+0.83%) |
Jun 26, 2002 | 10.34 | 10.39 | 10.32 | 10.38 | 328,523 | +0.03(+0.29%) |
Jun 25, 2002 | 10.48 | 10.49 | 10.35 | 10.35 | 104,826 | +0.08(+0.80%) |
Jun 21, 2002 | 10.24 | 10.27 | 10.24 | 10.27 | 125,892 | -0.08(-0.79%) |
Jun 20, 2002 | 10.43 | 10.44 | 10.35 | 10.35 | 428,835 | +0.07(+0.68%) |
Jun 19, 2002 | 10.38 | 10.38 | 10.27 | 10.28 | 305,953 | -0.15(-1.41%) |
Jun 18, 2002 | 10.47 | 10.47 | 10.41 | 10.43 | 103,823 | +0.03(+0.29%) |
Jun 17, 2002 | 10.24 | 10.40 | 10.24 | 10.40 | 4,012 | +0.27(+2.64%) |
Jun 14, 2002 | 10.02 | 10.13 | 10.02 | 10.13 | 299,432 | -0.11(-1.09%) |
Jun 12, 2002 | 10.24 | 10.24 | 10.24 | 10.24 | 501 | +0.02(+0.21%) |
Jun 11, 2002 | 10.33 | 10.33 | 10.22 | 10.22 | 207,145 | -0.03(-0.29%) |
Jun 10, 2002 | 10.25 | 10.25 | 10.25 | 10.25 | 7,523 | -0.13(-1.25%) |
Jun 07, 2002 | 10.29 | 10.38 | 10.29 | 10.38 | 115,359 | +0.05(+0.48%) |
Jun 06, 2002 | 10.33 | 10.33 | 10.33 | 10.33 | 50,156 | -0.05(-0.48%) |
Jun 05, 2002 | 10.36 | 10.39 | 10.35 | 10.38 | 21,567 | -0.29(-2.75%) |
May 31, 2002 | 10.65 | 10.67 | 10.65 | 10.67 | 2,507 | +0.00(+0.04%) |
May 28, 2002 | 10.67 | 10.67 | 10.67 | 10.67 | 501 | -0.11(-1.00%) |
May 27, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | -0.00(-0.02%) |
May 23, 2002 | 10.77 | 10.78 | 10.76 | 10.78 | 7,021 | +0.06(+0.54%) |
May 22, 2002 | 10.68 | 10.73 | 10.68 | 10.72 | 64,701 | -0.02(-0.15%) |
May 21, 2002 | 10.73 | 10.73 | 10.73 | 10.73 | 2,006 | +0.03(+0.28%) |
May 20, 2002 | 10.75 | 10.75 | 10.68 | 10.70 | 6,520 | -0.01(-0.09%) |
May 17, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 2,507 | +0.04(+0.35%) |
May 16, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
May 15, 2002 | 10.75 | 10.75 | 10.68 | 10.68 | 181,565 | -0.10(-0.94%) |
May 14, 2002 | 10.79 | 10.80 | 10.75 | 10.78 | 8,024 | +0.07(+0.67%) |
May 13, 2002 | 10.64 | 10.71 | 10.64 | 10.71 | 101,315 | +0.14(+1.32%) |
May 10, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 09, 2002 | 10.59 | 10.59 | 10.57 | 10.57 | 12,739,683 | -0.05(-0.47%) |
May 08, 2002 | 10.52 | 10.62 | 10.52 | 10.62 | 250,781 | +0.12(+1.14%) |
May 07, 2002 | 10.54 | 10.50 | 10.45 | 10.50 | 53,667 | -0.04(-0.38%) |
May 06, 2002 | 10.67 | 10.67 | 10.54 | 10.54 | 102,318 | -0.25(-2.29%) |
May 03, 2002 | 10.78 | 10.79 | 10.77 | 10.78 | 28,087 | +0.18(+1.69%) |
May 02, 2002 | 10.58 | 10.60 | 10.58 | 10.60 | 4,514 | +0.00(+0.00%) |
May 01, 2002 | 10.52 | 10.60 | 10.52 | 10.60 | 14,043 | +0.06(+0.53%) |
Apr 30, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 501 | +0.08(+0.78%) |
Apr 29, 2002 | 10.47 | 10.47 | 10.47 | 10.47 | 501 | +0.00(+0.00%) |
Apr 26, 2002 | 10.49 | 10.50 | 10.47 | 10.47 | 6,018 | -0.04(-0.38%) |
Apr 25, 2002 | 10.47 | 10.51 | 10.47 | 10.51 | 9,028 | -0.00(-0.02%) |
Apr 24, 2002 | 10.52 | 10.52 | 10.51 | 10.51 | 6,018 | -0.13(-1.18%) |
Apr 23, 2002 | 10.63 | 10.63 | 10.63 | 10.63 | 501 | -0.07(-0.65%) |
Apr 22, 2002 | 10.71 | 10.71 | 10.70 | 10.70 | 8,024 | +0.01(+0.11%) |
Apr 19, 2002 | 10.70 | 10.70 | 10.69 | 10.69 | 1,504 | -0.03(-0.32%) |
Apr 18, 2002 | 10.75 | 10.75 | 10.72 | 10.73 | 3,510 | +0.11(+1.05%) |
Apr 17, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 10.55 | 10.61 | 10.55 | 10.61 | 2,006 | +0.12(+1.14%) |
Apr 15, 2002 | 10.42 | 10.50 | 10.42 | 10.50 | 1,504 | +0.18(+1.74%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.29 | 10.32 | 32,601 | -0.24(-2.30%) |
Apr 11, 2002 | 10.61 | 10.61 | 10.56 | 10.56 | 2,658,280 | -0.07(-0.66%) |
Apr 10, 2002 | 10.63 | 10.63 | 10.61 | 10.63 | 38,620 | +0.06(+0.57%) |
Apr 09, 2002 | 10.69 | 10.69 | 10.56 | 10.57 | 22,068 | -0.12(-1.10%) |
Apr 08, 2002 | 10.66 | 10.73 | 10.66 | 10.69 | 10,532 | +0.06(+0.54%) |
Apr 05, 2002 | 10.68 | 10.70 | 10.63 | 10.63 | 9,529 | -0.04(-0.37%) |
Apr 04, 2002 | 11.07 | 11.07 | 10.67 | 10.67 | 101,817 | -0.27(-2.50%) |
Apr 03, 2002 | 11.03 | 11.04 | 10.94 | 10.94 | 63,196 | -0.12(-1.10%) |
Apr 02, 2002 | 11.03 | 11.08 | 11.03 | 11.06 | 70,720 | +0.09(+0.82%) |