Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.97 | 10.97 | 10.95 | 10.96 | 710 | +0.24(+2.21%) |
Jun 27, 2002 | 10.74 | 10.74 | 10.68 | 10.72 | 17,059 | +0.14(+1.33%) |
Jun 26, 2002 | 10.37 | 10.63 | 10.37 | 10.58 | 8,529 | +0.03(+0.27%) |
Jun 25, 2002 | 10.53 | 10.61 | 10.50 | 10.55 | 77,476 | -0.12(-1.11%) |
Jun 21, 2002 | 10.79 | 10.86 | 10.67 | 10.67 | 231,007 | -0.25(-2.27%) |
Jun 20, 2002 | 10.97 | 10.97 | 10.92 | 10.92 | 710 | -0.06(-0.51%) |
Jun 19, 2002 | 11.03 | 11.03 | 10.97 | 10.97 | 5,330 | -0.09(-0.81%) |
Jun 18, 2002 | 10.98 | 11.06 | 10.98 | 11.06 | 7,996 | +0.02(+0.15%) |
Jun 17, 2002 | 11.04 | 11.05 | 11.03 | 11.05 | 6,752 | +0.13(+1.19%) |
Jun 14, 2002 | 10.83 | 10.92 | 10.78 | 10.92 | 4,264 | -0.23(-2.07%) |
Jun 12, 2002 | 11.26 | 11.26 | 11.15 | 11.15 | 4,087 | -0.27(-2.37%) |
Jun 11, 2002 | 11.42 | 11.45 | 11.35 | 11.42 | 4,975 | +0.16(+1.40%) |
Jun 10, 2002 | 11.48 | 11.48 | 11.26 | 11.26 | 4,620 | -0.03(-0.25%) |
Jun 07, 2002 | 11.33 | 11.33 | 11.23 | 11.29 | 284,317 | -0.14(-1.23%) |
Jun 06, 2002 | 11.52 | 11.52 | 11.43 | 11.43 | 5,330 | +0.03(+0.25%) |
Jun 05, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 355 | -0.37(-3.11%) |
May 31, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.02(-0.19%) |
May 28, 2002 | 11.98 | 11.98 | 11.79 | 11.79 | 14,038 | +0.06(+0.48%) |
May 27, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 24, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 23, 2002 | 11.70 | 11.73 | 11.67 | 11.73 | 58,640 | -0.06(-0.48%) |
May 22, 2002 | 11.71 | 11.79 | 11.71 | 11.79 | 3,909 | -0.02(-0.19%) |
May 21, 2002 | 11.90 | 11.90 | 11.81 | 11.81 | 4,975 | -0.08(-0.71%) |
May 20, 2002 | 11.98 | 11.98 | 11.90 | 11.90 | 8,707 | -0.07(-0.61%) |
May 17, 2002 | 12.07 | 12.08 | 11.97 | 11.97 | 25,943 | +0.03(+0.28%) |
May 16, 2002 | 11.92 | 11.96 | 11.85 | 11.94 | 44,602 | +0.03(+0.24%) |
May 15, 2002 | 11.87 | 11.91 | 11.87 | 11.91 | 4,087 | +0.07(+0.57%) |
May 14, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 355 | +0.13(+1.10%) |
May 13, 2002 | 11.65 | 11.78 | 11.65 | 11.71 | 3,376 | +0.12(+1.02%) |
May 10, 2002 | 11.73 | 11.73 | 11.59 | 11.59 | 3,553 | -0.15(-1.25%) |
May 09, 2002 | 11.86 | 11.86 | 11.74 | 11.74 | 8,884 | -0.01(-0.05%) |
May 08, 2002 | 11.76 | 11.76 | 11.74 | 11.74 | 888 | +0.04(+0.34%) |
May 07, 2002 | 11.72 | 11.72 | 11.59 | 11.71 | 33,051 | -0.06(-0.53%) |
May 06, 2002 | 11.87 | 11.87 | 11.76 | 11.77 | 9,062 | -0.13(-1.09%) |
May 03, 2002 | 11.78 | 11.90 | 11.71 | 11.90 | 4,797 | +0.17(+1.44%) |
May 02, 2002 | 11.78 | 11.78 | 11.62 | 11.73 | 31,630 | -0.20(-1.65%) |
May 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 2,310 | +0.17(+1.48%) |
Apr 30, 2002 | 11.87 | 11.87 | 11.75 | 11.75 | 1,776 | -0.12(-1.00%) |
Apr 29, 2002 | 11.75 | 11.87 | 11.75 | 11.87 | 17,769 | +0.13(+1.10%) |
Apr 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 2,843 | -0.11(-0.90%) |
Apr 25, 2002 | 11.83 | 11.90 | 11.82 | 11.85 | 12,794 | +0.02(+0.19%) |
Apr 24, 2002 | 11.89 | 11.89 | 11.82 | 11.82 | 4,620 | -0.06(-0.47%) |
Apr 23, 2002 | 11.93 | 12.01 | 11.88 | 11.88 | 46,912 | +0.00(+0.00%) |
Apr 22, 2002 | 11.87 | 11.90 | 11.80 | 11.88 | 11,372 | -0.12(-1.03%) |
Apr 19, 2002 | 12.01 | 12.10 | 12.00 | 12.00 | 10,484 | +0.05(+0.42%) |
Apr 18, 2002 | 11.98 | 11.98 | 11.79 | 11.95 | 82,452 | -0.02(-0.19%) |
Apr 17, 2002 | 12.04 | 12.04 | 11.96 | 11.98 | 34,118 | +0.11(+0.90%) |
Apr 16, 2002 | 11.58 | 11.87 | 11.58 | 11.87 | 19,013 | +0.52(+4.61%) |
Apr 15, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 355 | +0.07(+0.60%) |
Apr 12, 2002 | 11.29 | 11.29 | 11.28 | 11.28 | 3,553 | -0.17(-1.48%) |
Apr 11, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 710 | +0.11(+0.99%) |
Apr 09, 2002 | 11.31 | 11.33 | 11.23 | 11.33 | 4,442 | +0.24(+2.18%) |
Apr 08, 2002 | 11.06 | 11.18 | 11.06 | 11.09 | 1,954 | -0.44(-3.81%) |
Apr 05, 2002 | 11.58 | 11.58 | 11.53 | 11.53 | 2,487 | +0.13(+1.14%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.40 | 11.40 | 14,215 | -0.13(-1.12%) |
Apr 03, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 11,728 | -0.02(-0.19%) |