Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.58 | 10.82 | 10.51 | 10.82 | 5,039,507 | +0.20(+1.91%) |
Jun 27, 2002 | 10.57 | 10.63 | 10.45 | 10.62 | 365,122 | +0.11(+1.01%) |
Jun 26, 2002 | 10.28 | 10.51 | 10.13 | 10.51 | 383,466 | -0.03(-0.26%) |
Jun 25, 2002 | 10.40 | 10.56 | 10.32 | 10.54 | 415,785 | +0.38(+3.75%) |
Jun 21, 2002 | 10.10 | 10.21 | 10.00 | 10.16 | 1,927,230 | +0.09(+0.85%) |
Jun 20, 2002 | 9.960 | 10.13 | 9.960 | 10.07 | 308,927 | +0.11(+1.10%) |
Jun 19, 2002 | 10.05 | 10.22 | 9.960 | 9.960 | 500,806 | -0.14(-1.36%) |
Jun 18, 2002 | 10.08 | 10.22 | 10.06 | 10.10 | 332,511 | +0.02(+0.17%) |
Jun 17, 2002 | 10.09 | 10.12 | 10.04 | 10.08 | 413,165 | -0.00(-0.03%) |
Jun 14, 2002 | 10.04 | 10.11 | 9.998 | 10.08 | 383,174 | +0.00(+0.03%) |
Jun 12, 2002 | 10.04 | 10.08 | 10.01 | 10.08 | 336,879 | +0.04(+0.38%) |
Jun 11, 2002 | 10.03 | 10.06 | 10.03 | 10.04 | 250,985 | +0.01(+0.10%) |
Jun 10, 2002 | 10.10 | 10.10 | 10.03 | 10.03 | 191,878 | -0.06(-0.61%) |
Jun 07, 2002 | 10.04 | 10.13 | 10.02 | 10.09 | 200,613 | +0.05(+0.55%) |
Jun 06, 2002 | 10.03 | 10.07 | 10.03 | 10.04 | 291,748 | +0.01(+0.10%) |
Jun 05, 2002 | 10.03 | 10.07 | 10.01 | 10.03 | 299,027 | -0.10(-1.02%) |
May 31, 2002 | 10.05 | 10.21 | 10.05 | 10.13 | 271,949 | +0.16(+1.62%) |
May 28, 2002 | 10.06 | 10.06 | 9.967 | 9.970 | 188,675 | -0.04(-0.41%) |
May 27, 2002 | 10.04 | 10.10 | 9.987 | 10.01 | 127,822 | +0.00(+0.00%) |
May 24, 2002 | 10.04 | 10.10 | 9.987 | 10.01 | 127,822 | -0.03(-0.31%) |
May 23, 2002 | 10.03 | 10.05 | 9.960 | 10.04 | 234,971 | +0.03(+0.34%) |
May 22, 2002 | 9.960 | 10.02 | 9.908 | 10.01 | 220,704 | +0.05(+0.48%) |
May 21, 2002 | 10.01 | 10.01 | 9.926 | 9.960 | 181,687 | +0.00(+0.00%) |
May 20, 2002 | 10.08 | 10.08 | 9.960 | 9.960 | 215,171 | -0.13(-1.33%) |
May 17, 2002 | 10.13 | 10.14 | 10.06 | 10.09 | 240,794 | -0.02(-0.24%) |
May 16, 2002 | 9.998 | 10.12 | 9.984 | 10.12 | 205,272 | +0.10(+1.03%) |
May 15, 2002 | 9.881 | 10.04 | 9.878 | 10.01 | 256,517 | +0.12(+1.21%) |
May 14, 2002 | 9.888 | 9.936 | 9.857 | 9.895 | 341,829 | +0.00(+0.03%) |
May 13, 2002 | 9.891 | 9.943 | 9.878 | 9.891 | 189,258 | -0.01(-0.07%) |
May 10, 2002 | 9.908 | 9.957 | 9.853 | 9.898 | 190,422 | +0.01(+0.07%) |
May 09, 2002 | 9.819 | 9.957 | 9.754 | 9.891 | 1,252,015 | +0.04(+0.38%) |
May 08, 2002 | 9.960 | 9.974 | 9.720 | 9.853 | 195,954 | -0.12(-1.21%) |
May 07, 2002 | 10.03 | 10.06 | 9.960 | 9.974 | 309,218 | -0.06(-0.62%) |
May 06, 2002 | 9.994 | 10.06 | 9.994 | 10.04 | 327,853 | +0.04(+0.41%) |
May 03, 2002 | 10.05 | 10.08 | 9.977 | 9.994 | 147,330 | -0.03(-0.34%) |
May 02, 2002 | 9.908 | 10.07 | 9.891 | 10.03 | 379,680 | +0.12(+1.21%) |
May 01, 2002 | 9.908 | 9.908 | 9.805 | 9.908 | 176,737 | +0.00(+0.00%) |
Apr 30, 2002 | 9.730 | 9.939 | 9.668 | 9.908 | 219,248 | +0.20(+2.02%) |
Apr 29, 2002 | 9.496 | 9.726 | 9.496 | 9.713 | 251,858 | +0.22(+2.28%) |
Apr 26, 2002 | 9.355 | 9.531 | 9.349 | 9.496 | 138,012 | +0.19(+1.99%) |
Apr 25, 2002 | 9.280 | 9.410 | 9.280 | 9.311 | 276,025 | +0.03(+0.33%) |
Apr 24, 2002 | 9.307 | 9.414 | 9.276 | 9.280 | 351,437 | +0.00(+0.04%) |
Apr 23, 2002 | 9.321 | 9.390 | 9.273 | 9.276 | 179,067 | +0.00(+0.04%) |
Apr 22, 2002 | 9.410 | 9.417 | 9.273 | 9.273 | 254,770 | -0.11(-1.14%) |
Apr 19, 2002 | 9.520 | 9.548 | 9.376 | 9.380 | 115,010 | -0.13(-1.37%) |
Apr 18, 2002 | 9.325 | 9.510 | 9.325 | 9.510 | 197,410 | +0.21(+2.29%) |
Apr 17, 2002 | 9.496 | 9.496 | 9.276 | 9.297 | 149,950 | -0.24(-2.56%) |
Apr 16, 2002 | 9.603 | 9.641 | 9.479 | 9.541 | 235,262 | -0.06(-0.61%) |
Apr 15, 2002 | 9.592 | 9.651 | 9.548 | 9.599 | 176,155 | +0.01(+0.07%) |
Apr 12, 2002 | 9.658 | 9.702 | 9.483 | 9.592 | 178,484 | -0.09(-0.92%) |
Apr 11, 2002 | 9.720 | 9.754 | 9.668 | 9.682 | 164,508 | +0.05(+0.50%) |
Apr 10, 2002 | 9.448 | 9.726 | 9.448 | 9.634 | 207,019 | +0.16(+1.67%) |
Apr 09, 2002 | 9.397 | 9.476 | 9.393 | 9.476 | 200,613 | +0.08(+0.88%) |
Apr 08, 2002 | 9.383 | 9.424 | 9.366 | 9.393 | 115,884 | +0.01(+0.11%) |
Apr 05, 2002 | 9.390 | 9.404 | 9.376 | 9.383 | 131,607 | -0.01(-0.07%) |
Apr 04, 2002 | 9.325 | 9.400 | 9.294 | 9.390 | 79,488 | +0.10(+1.07%) |
Apr 03, 2002 | 9.393 | 9.441 | 9.280 | 9.290 | 128,986 | -0.05(-0.59%) |
Apr 02, 2002 | 9.342 | 9.424 | 9.328 | 9.345 | 133,354 | +0.01(+0.07%) |