Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.72 | 10.99 | 10.71 | 10.99 | 1,230,717 | +0.27(+2.55%) |
Jun 27, 2002 | 10.78 | 10.90 | 10.60 | 10.72 | 1,828,226 | -0.10(-0.93%) |
Jun 26, 2002 | 10.47 | 10.84 | 10.27 | 10.82 | 1,599,875 | +0.35(+3.34%) |
Jun 25, 2002 | 10.63 | 10.68 | 10.47 | 10.47 | 1,015,964 | -0.27(-2.48%) |
Jun 21, 2002 | 10.88 | 10.97 | 10.74 | 10.74 | 1,098,975 | -0.27(-2.48%) |
Jun 20, 2002 | 10.78 | 11.08 | 10.69 | 11.01 | 2,869,406 | +0.24(+2.21%) |
Jun 19, 2002 | 11.46 | 11.47 | 10.75 | 10.77 | 4,528,211 | -0.85(-7.27%) |
Jun 18, 2002 | 11.68 | 11.73 | 11.59 | 11.62 | 620,741 | -0.09(-0.75%) |
Jun 17, 2002 | 11.52 | 11.71 | 11.52 | 11.71 | 698,086 | +0.19(+1.65%) |
Jun 14, 2002 | 11.48 | 11.55 | 11.34 | 11.52 | 867,224 | -0.31(-2.60%) |
Jun 12, 2002 | 11.82 | 11.88 | 11.79 | 11.82 | 691,570 | +0.02(+0.18%) |
Jun 11, 2002 | 11.93 | 12.01 | 11.80 | 11.80 | 605,725 | -0.09(-0.77%) |
Jun 10, 2002 | 11.78 | 11.94 | 11.76 | 11.89 | 631,507 | +0.12(+0.99%) |
Jun 07, 2002 | 11.61 | 11.82 | 11.52 | 11.78 | 1,260,465 | +0.17(+1.46%) |
Jun 06, 2002 | 11.57 | 11.80 | 11.55 | 11.61 | 913,121 | +0.03(+0.23%) |
Jun 05, 2002 | 11.47 | 11.61 | 11.42 | 11.58 | 28,331 | -0.20(-1.66%) |
May 31, 2002 | 11.62 | 11.78 | 11.54 | 11.78 | 1,113,425 | -0.10(-0.83%) |
May 28, 2002 | 12.04 | 12.04 | 11.83 | 11.88 | 955,618 | -0.17(-1.39%) |
May 27, 2002 | 12.10 | 12.20 | 11.98 | 12.04 | 541,980 | +0.00(+0.00%) |
May 24, 2002 | 12.10 | 12.20 | 11.98 | 12.04 | 541,980 | -0.05(-0.44%) |
May 23, 2002 | 12.09 | 12.17 | 12.00 | 12.10 | 830,677 | +0.01(+0.07%) |
May 22, 2002 | 11.99 | 12.13 | 11.97 | 12.09 | 538,580 | +0.10(+0.80%) |
May 21, 2002 | 11.98 | 12.08 | 11.97 | 11.99 | 891,873 | +0.01(+0.10%) |
May 20, 2002 | 12.01 | 12.01 | 11.88 | 11.98 | 626,124 | -0.03(-0.26%) |
May 17, 2002 | 12.04 | 12.08 | 11.91 | 12.01 | 713,951 | +0.07(+0.55%) |
May 16, 2002 | 11.87 | 12.07 | 11.87 | 11.95 | 740,016 | +0.07(+0.62%) |
May 15, 2002 | 11.65 | 11.95 | 11.65 | 11.87 | 1,406,655 | +0.25(+2.11%) |
May 14, 2002 | 11.68 | 11.74 | 11.59 | 11.63 | 1,096,709 | -0.05(-0.44%) |
May 13, 2002 | 11.75 | 11.77 | 11.66 | 11.68 | 760,982 | -0.05(-0.44%) |
May 10, 2002 | 11.70 | 11.76 | 11.62 | 11.73 | 721,884 | +0.05(+0.41%) |
May 09, 2002 | 11.65 | 11.82 | 11.59 | 11.68 | 1,159,605 | -0.05(-0.42%) |
May 08, 2002 | 11.92 | 11.92 | 11.73 | 11.73 | 1,135,523 | -0.15(-1.29%) |
May 07, 2002 | 12.13 | 12.14 | 11.86 | 11.89 | 1,030,130 | -0.21(-1.74%) |
May 06, 2002 | 12.11 | 12.20 | 12.10 | 12.10 | 977,434 | -0.01(-0.12%) |
May 03, 2002 | 12.07 | 12.19 | 11.95 | 12.11 | 2,407,604 | -0.02(-0.20%) |
May 02, 2002 | 12.05 | 12.22 | 12.05 | 12.13 | 1,517,147 | +0.11(+0.94%) |
May 01, 2002 | 11.79 | 12.05 | 11.75 | 12.02 | 876,290 | +0.22(+1.90%) |
Apr 30, 2002 | 11.72 | 11.87 | 11.68 | 11.80 | 640,290 | +0.16(+1.33%) |
Apr 29, 2002 | 11.37 | 11.77 | 11.32 | 11.64 | 1,463,318 | +0.32(+2.82%) |
Apr 26, 2002 | 11.40 | 11.51 | 11.30 | 11.32 | 1,262,448 | -0.10(-0.83%) |
Apr 25, 2002 | 11.61 | 11.76 | 11.28 | 11.42 | 2,167,920 | -0.23(-1.97%) |
Apr 24, 2002 | 11.70 | 11.75 | 11.60 | 11.65 | 1,166,121 | -0.10(-0.81%) |
Apr 23, 2002 | 11.88 | 11.90 | 11.68 | 11.74 | 756,449 | -0.14(-1.19%) |
Apr 22, 2002 | 11.67 | 11.96 | 11.67 | 11.88 | 429,787 | +0.23(+1.97%) |
Apr 19, 2002 | 11.67 | 11.74 | 11.65 | 11.65 | 437,720 | +0.01(+0.06%) |
Apr 18, 2002 | 11.64 | 11.78 | 11.50 | 11.65 | 773,731 | -0.02(-0.14%) |
Apr 17, 2002 | 11.72 | 11.73 | 11.61 | 11.66 | 540,846 | -0.05(-0.44%) |
Apr 16, 2002 | 11.64 | 11.74 | 11.64 | 11.71 | 679,954 | +0.07(+0.64%) |
Apr 15, 2002 | 11.82 | 11.84 | 11.63 | 11.64 | 694,403 | -0.17(-1.48%) |
Apr 12, 2002 | 11.81 | 11.88 | 11.71 | 11.82 | 401,739 | -0.01(-0.09%) |
Apr 11, 2002 | 11.93 | 11.95 | 11.73 | 11.83 | 582,777 | -0.10(-0.84%) |
Apr 10, 2002 | 11.77 | 11.96 | 11.77 | 11.93 | 776,564 | +0.20(+1.69%) |
Apr 09, 2002 | 11.69 | 11.73 | 11.59 | 11.73 | 1,174,620 | +0.03(+0.29%) |
Apr 08, 2002 | 11.56 | 11.83 | 11.55 | 11.70 | 755,599 | +0.14(+1.18%) |
Apr 05, 2002 | 11.56 | 11.62 | 11.48 | 11.56 | 505,715 | +0.02(+0.15%) |
Apr 04, 2002 | 11.37 | 11.55 | 11.28 | 11.54 | 1,521,964 | +0.21(+1.89%) |
Apr 03, 2002 | 11.65 | 11.68 | 11.30 | 11.33 | 1,910,104 | -0.45(-3.82%) |
Apr 02, 2002 | 11.83 | 11.83 | 11.70 | 11.78 | 523,848 | -0.07(-0.57%) |