Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.05 | 10.05 | 9.050 | 9.590 | 19,700 | -0.43(-4.26%) |
Jun 27, 2002 | 10.04 | 10.19 | 10.00 | 10.02 | 22,400 | -0.16(-1.60%) |
Jun 26, 2002 | 10.05 | 10.18 | 10.00 | 10.18 | 176,400 | +0.03(+0.30%) |
Jun 25, 2002 | 10.05 | 10.15 | 10.02 | 10.15 | 16,600 | -0.22(-2.12%) |
Jun 21, 2002 | 10.31 | 10.31 | 10.31 | 10.37 | 11,000 | +0.06(+0.58%) |
Jun 20, 2002 | 10.62 | 10.62 | 10.26 | 10.31 | 3,800 | -0.31(-2.92%) |
Jun 19, 2002 | 10.65 | 10.65 | 10.62 | 10.62 | 1,100 | -0.03(-0.28%) |
Jun 18, 2002 | 10.66 | 10.66 | 10.65 | 10.65 | 1,900 | -0.10(-0.93%) |
Jun 17, 2002 | 10.76 | 10.77 | 10.75 | 10.75 | 800 | -0.15(-1.38%) |
Jun 14, 2002 | 10.80 | 11.00 | 10.80 | 10.90 | 24,800 | +0.05(+0.45%) |
Jun 12, 2002 | 10.65 | 10.99 | 10.65 | 10.85 | 14,200 | +0.20(+1.89%) |
Jun 11, 2002 | 10.94 | 10.94 | 10.65 | 10.65 | 4,900 | -0.10(-0.93%) |
Jun 10, 2002 | 10.75 | 10.80 | 10.75 | 10.75 | 15,900 | -0.19(-1.73%) |
Jun 07, 2002 | 10.63 | 11.00 | 10.62 | 10.94 | 14,400 | +0.31(+2.91%) |
Jun 06, 2002 | 10.99 | 11.00 | 10.62 | 10.63 | 39,900 | -0.26(-2.39%) |
Jun 05, 2002 | 11.20 | 11.20 | 10.85 | 10.89 | 8,100 | -0.39(-3.46%) |
May 31, 2002 | 11.01 | 11.28 | 11.00 | 11.28 | 194,600 | -0.02(-0.19%) |
May 28, 2002 | 11.30 | 11.65 | 11.30 | 11.30 | 1,400 | -0.10(-0.87%) |
May 27, 2002 | 11.36 | 11.42 | 11.30 | 11.40 | 15,800 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.42 | 11.30 | 11.40 | 15,800 | -0.15(-1.30%) |
May 23, 2002 | 11.35 | 11.87 | 11.35 | 11.55 | 12,900 | +0.20(+1.76%) |
May 22, 2002 | 11.50 | 11.68 | 11.30 | 11.35 | 45,900 | -0.20(-1.73%) |
May 21, 2002 | 11.50 | 12.00 | 11.36 | 11.55 | 23,500 | -0.10(-0.86%) |
May 20, 2002 | 11.45 | 11.70 | 11.40 | 11.65 | 9,600 | -0.06(-0.51%) |
May 17, 2002 | 11.50 | 11.83 | 11.40 | 11.71 | 6,100 | +0.10(+0.86%) |
May 16, 2002 | 11.85 | 11.98 | 11.40 | 11.61 | 3,700 | -0.23(-1.94%) |
May 15, 2002 | 11.55 | 12.95 | 11.51 | 11.84 | 26,700 | +0.21(+1.81%) |
May 14, 2002 | 11.50 | 11.85 | 11.35 | 11.63 | 20,000 | -0.09(-0.77%) |
May 13, 2002 | 11.21 | 11.72 | 11.21 | 11.72 | 10,200 | +0.32(+2.81%) |
May 10, 2002 | 11.15 | 11.50 | 11.00 | 11.40 | 18,800 | -0.05(-0.44%) |
May 09, 2002 | 11.30 | 11.55 | 11.30 | 11.45 | 11,300 | -0.20(-1.72%) |
May 08, 2002 | 11.59 | 11.75 | 11.30 | 11.65 | 17,500 | +0.55(+4.95%) |
May 07, 2002 | 11.50 | 11.70 | 11.10 | 11.10 | 10,200 | -0.40(-3.48%) |
May 06, 2002 | 11.35 | 11.51 | 11.20 | 11.50 | 8,800 | -0.14(-1.20%) |
May 03, 2002 | 11.74 | 11.75 | 11.53 | 11.64 | 12,300 | -0.06(-0.52%) |
May 02, 2002 | 11.36 | 11.81 | 11.36 | 11.70 | 2,700 | +0.15(+1.29%) |
May 01, 2002 | 11.75 | 11.75 | 11.43 | 11.55 | 9,600 | -0.08(-0.67%) |
Apr 30, 2002 | 11.68 | 11.99 | 11.36 | 11.63 | 64,700 | -0.03(-0.26%) |
Apr 29, 2002 | 11.60 | 12.00 | 11.60 | 11.66 | 18,400 | +0.15(+1.30%) |
Apr 26, 2002 | 11.70 | 11.97 | 11.27 | 11.51 | 13,700 | +0.08(+0.70%) |
Apr 25, 2002 | 11.45 | 11.54 | 11.43 | 11.43 | 6,700 | -0.02(-0.17%) |
Apr 24, 2002 | 11.45 | 11.60 | 11.45 | 11.45 | 9,700 | -0.05(-0.43%) |
Apr 23, 2002 | 11.50 | 12.00 | 11.50 | 11.50 | 5,800 | -0.10(-0.86%) |
Apr 22, 2002 | 12.15 | 12.16 | 11.60 | 11.60 | 19,500 | -0.71(-5.77%) |
Apr 19, 2002 | 13.00 | 13.00 | 12.25 | 12.31 | 12,200 | -0.77(-5.89%) |
Apr 18, 2002 | 13.10 | 13.10 | 13.00 | 13.08 | 7,900 | -0.02(-0.15%) |
Apr 17, 2002 | 13.06 | 13.50 | 13.00 | 13.10 | 8,800 | +0.06(+0.46%) |
Apr 16, 2002 | 12.05 | 13.47 | 12.00 | 13.04 | 25,800 | +1.04(+8.67%) |
Apr 15, 2002 | 11.75 | 12.00 | 11.75 | 12.00 | 4,500 | +0.00(+0.00%) |
Apr 12, 2002 | 11.83 | 12.24 | 11.73 | 12.00 | 4,800 | +0.00(+0.00%) |
Apr 11, 2002 | 11.98 | 12.14 | 11.73 | 12.00 | 7,400 | -0.20(-1.63%) |
Apr 10, 2002 | 11.91 | 12.50 | 11.91 | 12.20 | 5,100 | +0.30(+2.51%) |
Apr 09, 2002 | 11.70 | 11.90 | 11.70 | 11.90 | 6,800 | -0.11(-0.92%) |
Apr 08, 2002 | 12.00 | 12.29 | 11.85 | 12.01 | 7,400 | -0.24(-1.96%) |
Apr 05, 2002 | 12.00 | 12.25 | 11.81 | 12.25 | 6,200 | +0.25(+2.08%) |
Apr 04, 2002 | 11.79 | 12.24 | 11.79 | 12.00 | 9,200 | +0.10(+0.84%) |
Apr 03, 2002 | 13.05 | 13.05 | 11.79 | 11.90 | 8,700 | -0.65(-5.18%) |
Apr 02, 2002 | 13.18 | 13.19 | 12.30 | 12.55 | 7,000 | -0.64(-4.85%) |