Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.17 | 10.27 | 10.17 | 10.26 | 15,726 | +0.15(+1.47%) |
Jun 27, 2002 | 10.10 | 10.14 | 9.993 | 10.11 | 24,263 | +0.02(+0.24%) |
Jun 26, 2002 | 9.993 | 10.08 | 9.962 | 10.08 | 53,918 | -0.04(-0.42%) |
Jun 25, 2002 | 10.31 | 10.35 | 10.12 | 10.13 | 39,539 | +0.05(+0.49%) |
Jun 21, 2002 | 10.22 | 10.25 | 10.22 | 10.08 | 21,567 | -0.15(-1.44%) |
Jun 20, 2002 | 10.26 | 10.31 | 10.18 | 10.22 | 15,726 | +0.01(+0.07%) |
Jun 19, 2002 | 10.32 | 10.36 | 10.18 | 10.22 | 24,712 | -0.08(-0.74%) |
Jun 18, 2002 | 10.39 | 10.39 | 10.25 | 10.29 | 23,364 | -0.09(-0.84%) |
Jun 17, 2002 | 10.24 | 10.38 | 10.19 | 10.38 | 21,567 | +0.25(+2.51%) |
Jun 14, 2002 | 10.00 | 10.13 | 9.882 | 10.13 | 50,323 | +0.05(+0.51%) |
Jun 12, 2002 | 10.07 | 10.13 | 10.00 | 10.08 | 68,296 | +0.13(+1.30%) |
Jun 11, 2002 | 10.19 | 10.19 | 9.946 | 9.946 | 53,468 | -0.18(-1.74%) |
Jun 10, 2002 | 10.24 | 10.26 | 10.08 | 10.12 | 61,556 | -0.17(-1.67%) |
Jun 07, 2002 | 10.15 | 10.29 | 10.12 | 10.29 | 27,408 | +0.15(+1.51%) |
Jun 06, 2002 | 10.40 | 10.40 | 10.08 | 10.14 | 66,499 | -0.09(-0.91%) |
Jun 05, 2002 | 10.20 | 10.25 | 10.11 | 10.23 | 32,800 | -0.33(-3.10%) |
May 31, 2002 | 10.54 | 10.71 | 10.53 | 10.56 | 27,857 | -0.18(-1.68%) |
May 28, 2002 | 10.85 | 10.85 | 10.73 | 10.74 | 33,698 | -0.10(-0.96%) |
May 27, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | -0.14(-1.28%) |
May 23, 2002 | 10.92 | 10.99 | 10.85 | 10.99 | 40,887 | +0.12(+1.08%) |
May 22, 2002 | 10.68 | 10.88 | 10.67 | 10.87 | 51,671 | +0.17(+1.58%) |
May 21, 2002 | 10.82 | 10.88 | 10.70 | 10.70 | 43,583 | -0.07(-0.68%) |
May 20, 2002 | 10.69 | 10.81 | 10.69 | 10.77 | 96,603 | -0.02(-0.14%) |
May 17, 2002 | 10.87 | 10.87 | 10.71 | 10.79 | 39,539 | -0.10(-0.88%) |
May 16, 2002 | 10.84 | 10.94 | 10.84 | 10.88 | 53,918 | +0.12(+1.14%) |
May 15, 2002 | 10.93 | 10.93 | 10.76 | 10.76 | 66,049 | -0.27(-2.46%) |
May 14, 2002 | 11.07 | 11.07 | 10.97 | 11.03 | 50,323 | +0.04(+0.40%) |
May 13, 2002 | 10.67 | 10.99 | 10.67 | 10.99 | 57,512 | +0.21(+1.96%) |
May 10, 2002 | 10.82 | 10.84 | 10.72 | 10.78 | 26,959 | -0.03(-0.25%) |
May 09, 2002 | 10.84 | 10.90 | 10.75 | 10.80 | 36,844 | -0.12(-1.06%) |
May 08, 2002 | 10.69 | 10.92 | 10.67 | 10.92 | 43,134 | +0.27(+2.55%) |
May 07, 2002 | 10.66 | 10.70 | 10.58 | 10.65 | 98,849 | -0.06(-0.56%) |
May 06, 2002 | 10.91 | 10.91 | 10.67 | 10.71 | 147,376 | -0.39(-3.49%) |
May 03, 2002 | 11.08 | 11.15 | 11.00 | 11.09 | 134,795 | +0.09(+0.81%) |
May 02, 2002 | 11.01 | 11.03 | 10.92 | 11.01 | 35,496 | +0.02(+0.14%) |
May 01, 2002 | 10.82 | 10.99 | 10.77 | 10.99 | 40,438 | +0.15(+1.40%) |
Apr 30, 2002 | 10.87 | 10.93 | 10.84 | 10.84 | 24,712 | +0.02(+0.14%) |
Apr 29, 2002 | 10.83 | 10.90 | 10.74 | 10.82 | 33,698 | -0.05(-0.47%) |
Apr 26, 2002 | 10.96 | 10.96 | 10.77 | 10.87 | 16,175 | -0.06(-0.51%) |
Apr 25, 2002 | 10.84 | 10.99 | 10.81 | 10.93 | 41,786 | +0.06(+0.55%) |
Apr 24, 2002 | 10.93 | 10.98 | 10.85 | 10.87 | 42,685 | -0.20(-1.81%) |
Apr 23, 2002 | 10.87 | 11.09 | 10.85 | 11.07 | 67,397 | +0.07(+0.67%) |
Apr 22, 2002 | 11.14 | 11.18 | 10.99 | 11.00 | 35,496 | -0.15(-1.38%) |
Apr 19, 2002 | 11.06 | 11.17 | 10.99 | 11.15 | 107,836 | +0.05(+0.48%) |
Apr 18, 2002 | 11.12 | 11.17 | 11.02 | 11.10 | 28,307 | +0.08(+0.69%) |
Apr 17, 2002 | 11.05 | 11.11 | 10.98 | 11.02 | 53,019 | +0.13(+1.23%) |
Apr 16, 2002 | 10.83 | 10.99 | 10.79 | 10.89 | 122,663 | +0.15(+1.37%) |
Apr 15, 2002 | 10.73 | 10.83 | 10.73 | 10.74 | 95,255 | +0.21(+1.97%) |
Apr 12, 2002 | 10.68 | 10.72 | 10.49 | 10.53 | 134,346 | -0.35(-3.21%) |
Apr 11, 2002 | 10.97 | 11.05 | 10.88 | 10.88 | 87,167 | -0.15(-1.35%) |
Apr 10, 2002 | 10.88 | 11.03 | 10.87 | 11.03 | 40,887 | +0.12(+1.14%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.84 | 10.91 | 86,269 | -0.18(-1.63%) |
Apr 08, 2002 | 11.16 | 11.19 | 10.98 | 11.09 | 326,654 | +0.21(+1.96%) |
Apr 05, 2002 | 11.02 | 11.06 | 10.84 | 10.87 | 124,011 | -0.17(-1.55%) |
Apr 04, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 93,008 | -0.15(-1.33%) |
Apr 03, 2002 | 11.37 | 11.37 | 11.18 | 11.19 | 125,359 | -0.25(-2.20%) |
Apr 02, 2002 | 11.31 | 11.48 | 11.31 | 11.45 | 159,507 | +0.10(+0.90%) |