Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.25 | 10.41 | 10.17 | 10.22 | 269,146 | -0.05(-0.48%) |
Jun 27, 2002 | 10.16 | 10.27 | 10.00 | 10.27 | 176,521 | +0.19(+1.90%) |
Jun 26, 2002 | 9.774 | 10.13 | 9.774 | 10.08 | 354,981 | +0.06(+0.56%) |
Jun 25, 2002 | 10.24 | 10.34 | 9.968 | 10.02 | 264,781 | -0.09(-0.94%) |
Jun 21, 2002 | 10.29 | 10.37 | 10.05 | 10.12 | 853,508 | -0.23(-2.27%) |
Jun 20, 2002 | 10.48 | 10.57 | 10.35 | 10.35 | 282,724 | -0.17(-1.65%) |
Jun 19, 2002 | 10.67 | 10.74 | 10.50 | 10.52 | 202,708 | -0.21(-1.96%) |
Jun 18, 2002 | 10.70 | 10.78 | 10.66 | 10.74 | 204,647 | -0.01(-0.06%) |
Jun 17, 2002 | 10.56 | 10.74 | 10.56 | 10.74 | 553,810 | +0.24(+2.30%) |
Jun 14, 2002 | 10.39 | 10.51 | 10.20 | 10.50 | 1,900,510 | -0.12(-1.09%) |
Jun 12, 2002 | 10.52 | 10.63 | 10.41 | 10.62 | 559,629 | +0.10(+0.98%) |
Jun 11, 2002 | 10.75 | 10.78 | 10.49 | 10.51 | 157,608 | -0.18(-1.68%) |
Jun 10, 2002 | 10.68 | 10.82 | 10.67 | 10.69 | 173,126 | +0.03(+0.27%) |
Jun 07, 2002 | 10.53 | 10.69 | 10.48 | 10.66 | 396,687 | -0.06(-0.60%) |
Jun 06, 2002 | 10.90 | 10.92 | 10.69 | 10.73 | 473,794 | -0.24(-2.14%) |
Jun 05, 2002 | 10.84 | 10.96 | 10.79 | 10.96 | 241,504 | -0.07(-0.64%) |
May 31, 2002 | 11.10 | 11.21 | 11.03 | 11.03 | 347,222 | -0.11(-0.98%) |
May 28, 2002 | 11.25 | 11.25 | 11.06 | 11.14 | 142,089 | -0.07(-0.63%) |
May 27, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.20 | 11.39 | 440,817 | +0.09(+0.82%) |
May 22, 2002 | 11.20 | 11.30 | 11.17 | 11.30 | 171,186 | +0.06(+0.49%) |
May 21, 2002 | 11.47 | 11.48 | 11.21 | 11.25 | 185,735 | -0.18(-1.57%) |
May 20, 2002 | 11.49 | 11.51 | 11.38 | 11.43 | 283,209 | -0.16(-1.35%) |
May 17, 2002 | 11.51 | 11.59 | 11.44 | 11.58 | 318,125 | +0.15(+1.34%) |
May 16, 2002 | 11.34 | 11.45 | 11.32 | 11.43 | 456,335 | +0.03(+0.29%) |
May 15, 2002 | 11.36 | 11.53 | 11.34 | 11.40 | 198,828 | -0.03(-0.29%) |
May 14, 2002 | 11.40 | 11.47 | 11.34 | 11.43 | 267,691 | +0.25(+2.21%) |
May 13, 2002 | 10.96 | 11.19 | 10.96 | 11.18 | 1,115,380 | +0.24(+2.19%) |
May 10, 2002 | 11.17 | 11.17 | 10.94 | 10.94 | 230,350 | -0.27(-2.37%) |
May 09, 2002 | 11.31 | 11.33 | 11.15 | 11.21 | 209,982 | -0.13(-1.13%) |
May 08, 2002 | 11.14 | 11.37 | 11.10 | 11.34 | 313,276 | +0.52(+4.78%) |
May 07, 2002 | 10.96 | 10.96 | 10.82 | 10.82 | 236,169 | -0.05(-0.46%) |
May 06, 2002 | 11.15 | 11.15 | 10.87 | 10.87 | 905,397 | -0.22(-2.03%) |
May 03, 2002 | 11.17 | 11.18 | 11.06 | 11.09 | 211,437 | -0.17(-1.52%) |
May 02, 2002 | 11.31 | 11.41 | 11.22 | 11.27 | 265,751 | -0.07(-0.62%) |
May 01, 2002 | 11.23 | 11.36 | 11.12 | 11.34 | 247,323 | +0.06(+0.57%) |
Apr 30, 2002 | 11.16 | 11.34 | 11.16 | 11.27 | 274,965 | +0.10(+0.87%) |
Apr 29, 2002 | 11.25 | 11.30 | 11.17 | 11.17 | 107,658 | -0.05(-0.40%) |
Apr 26, 2002 | 11.49 | 11.51 | 11.22 | 11.22 | 225,015 | -0.25(-2.21%) |
Apr 25, 2002 | 11.39 | 11.48 | 11.37 | 11.47 | 255,567 | +0.04(+0.34%) |
Apr 24, 2002 | 11.55 | 11.61 | 11.41 | 11.43 | 265,751 | -0.08(-0.72%) |
Apr 23, 2002 | 11.65 | 11.67 | 11.49 | 11.52 | 193,009 | -0.11(-0.96%) |
Apr 22, 2002 | 11.70 | 11.73 | 11.58 | 11.63 | 90,685 | -0.16(-1.33%) |
Apr 19, 2002 | 11.83 | 11.84 | 11.76 | 11.78 | 207,072 | +0.00(+0.02%) |
Apr 18, 2002 | 11.78 | 11.82 | 11.68 | 11.78 | 687,171 | +0.05(+0.39%) |
Apr 17, 2002 | 11.86 | 11.86 | 11.70 | 11.74 | 423,844 | -0.07(-0.59%) |
Apr 16, 2002 | 11.72 | 11.83 | 11.69 | 11.81 | 157,123 | +0.24(+2.09%) |
Apr 15, 2002 | 11.67 | 11.67 | 11.54 | 11.57 | 338,008 | -0.10(-0.83%) |
Apr 12, 2002 | 11.66 | 11.70 | 11.59 | 11.66 | 103,293 | +0.09(+0.75%) |
Apr 11, 2002 | 11.83 | 11.83 | 11.55 | 11.58 | 163,427 | -0.30(-2.50%) |
Apr 10, 2002 | 11.75 | 11.87 | 11.72 | 11.87 | 225,985 | +0.20(+1.70%) |
Apr 09, 2002 | 11.84 | 11.84 | 11.68 | 11.68 | 212,892 | -0.11(-0.96%) |
Apr 08, 2002 | 11.65 | 11.81 | 11.63 | 11.79 | 324,430 | -0.02(-0.16%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.75 | 11.81 | 311,821 | -0.05(-0.42%) |
Apr 04, 2002 | 11.82 | 11.89 | 11.80 | 11.86 | 411,235 | +0.02(+0.16%) |
Apr 03, 2002 | 11.94 | 12.02 | 11.78 | 11.84 | 130,935 | -0.12(-1.03%) |
Apr 02, 2002 | 12.03 | 12.05 | 11.96 | 11.96 | 136,755 | -0.19(-1.53%) |