Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.78 | 12.81 | 11.86 | 12.46 | 551,196 | -0.23(-1.81%) |
Jun 27, 2002 | 12.59 | 12.84 | 12.59 | 12.68 | 135,936 | +0.14(+1.10%) |
Jun 26, 2002 | 12.47 | 12.72 | 12.43 | 12.55 | 93,717 | +0.11(+0.92%) |
Jun 25, 2002 | 12.32 | 12.78 | 12.29 | 12.43 | 144,171 | +0.38(+3.18%) |
Jun 21, 2002 | 13.04 | 13.04 | 12.05 | 12.05 | 258,148 | -0.96(-7.41%) |
Jun 20, 2002 | 13.08 | 13.12 | 12.99 | 13.01 | 102,344 | -0.11(-0.82%) |
Jun 19, 2002 | 13.54 | 13.54 | 13.12 | 13.12 | 143,256 | -0.44(-3.27%) |
Jun 18, 2002 | 13.66 | 13.89 | 13.56 | 13.56 | 71,889 | -0.10(-0.73%) |
Jun 17, 2002 | 13.25 | 13.87 | 13.20 | 13.66 | 145,086 | +0.43(+3.24%) |
Jun 14, 2002 | 13.01 | 13.31 | 12.88 | 13.24 | 89,535 | +0.21(+1.64%) |
Jun 12, 2002 | 13.31 | 13.31 | 13.01 | 13.02 | 83,783 | -0.24(-1.85%) |
Jun 11, 2002 | 13.08 | 13.31 | 13.04 | 13.27 | 52,021 | +0.18(+1.40%) |
Jun 10, 2002 | 13.08 | 13.20 | 13.01 | 13.08 | 62,609 | +0.08(+0.59%) |
Jun 07, 2002 | 13.01 | 13.01 | 12.92 | 13.01 | 86,528 | +0.00(+0.00%) |
Jun 06, 2002 | 13.27 | 13.27 | 12.93 | 13.01 | 155,019 | -0.23(-1.73%) |
Jun 05, 2002 | 13.01 | 13.24 | 13.01 | 13.24 | 45,878 | -0.54(-3.89%) |
May 31, 2002 | 13.92 | 14.04 | 13.58 | 13.77 | 117,768 | -0.16(-1.15%) |
May 28, 2002 | 14.10 | 14.13 | 13.92 | 13.93 | 55,681 | -0.19(-1.35%) |
May 27, 2002 | 14.15 | 14.15 | 14.12 | 14.12 | 50,584 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.15 | 14.12 | 14.12 | 49,799 | -0.03(-0.22%) |
May 23, 2002 | 13.96 | 14.15 | 13.92 | 14.15 | 60,517 | +0.27(+1.93%) |
May 22, 2002 | 14.04 | 14.15 | 13.69 | 13.89 | 63,916 | -0.13(-0.93%) |
May 21, 2002 | 14.08 | 14.14 | 13.92 | 14.02 | 43,264 | +0.00(+0.00%) |
May 20, 2002 | 14.08 | 14.31 | 14.00 | 14.02 | 93,194 | -0.05(-0.38%) |
May 17, 2002 | 13.92 | 14.13 | 13.85 | 14.07 | 55,681 | +0.16(+1.15%) |
May 16, 2002 | 14.34 | 14.34 | 13.91 | 13.91 | 86,267 | -0.43(-2.99%) |
May 15, 2002 | 14.54 | 14.54 | 14.15 | 14.34 | 93,456 | -0.08(-0.53%) |
May 14, 2002 | 13.85 | 14.45 | 13.85 | 14.41 | 99,599 | +0.64(+4.67%) |
May 13, 2002 | 13.58 | 14.19 | 13.58 | 13.77 | 63,654 | +0.15(+1.12%) |
May 10, 2002 | 14.08 | 14.24 | 13.54 | 13.62 | 54,897 | -0.54(-3.78%) |
May 09, 2002 | 14.51 | 14.54 | 13.80 | 14.15 | 129,531 | -0.40(-2.73%) |
May 08, 2002 | 14.61 | 14.72 | 14.38 | 14.55 | 150,706 | -0.06(-0.42%) |
May 07, 2002 | 14.42 | 15.28 | 14.23 | 14.61 | 296,315 | +0.45(+3.19%) |
May 06, 2002 | 13.63 | 14.18 | 13.63 | 14.16 | 205,081 | +0.73(+5.41%) |
May 03, 2002 | 12.43 | 13.47 | 12.43 | 13.43 | 191,226 | +1.04(+8.40%) |
May 02, 2002 | 12.23 | 12.46 | 12.19 | 12.39 | 321,149 | +0.16(+1.31%) |
May 01, 2002 | 11.86 | 12.24 | 11.80 | 12.23 | 229,784 | +0.37(+3.16%) |
Apr 30, 2002 | 11.82 | 11.86 | 11.79 | 11.86 | 135,936 | +0.00(+0.00%) |
Apr 29, 2002 | 11.95 | 11.97 | 11.74 | 11.86 | 13,070 | -0.15(-1.21%) |
Apr 26, 2002 | 11.67 | 12.01 | 11.61 | 12.00 | 342,716 | +0.30(+2.55%) |
Apr 25, 2002 | 11.83 | 11.94 | 11.71 | 11.71 | 161,816 | -0.20(-1.67%) |
Apr 24, 2002 | 11.84 | 12.01 | 11.84 | 11.90 | 185,736 | +0.09(+0.78%) |
Apr 23, 2002 | 11.48 | 11.85 | 11.48 | 11.81 | 254,750 | +0.32(+2.80%) |
Apr 22, 2002 | 11.44 | 11.61 | 11.44 | 11.49 | 111,494 | +0.03(+0.27%) |
Apr 19, 2002 | 11.40 | 11.46 | 11.25 | 11.46 | 62,217 | +0.09(+0.81%) |
Apr 18, 2002 | 11.36 | 11.45 | 11.29 | 11.37 | 80,516 | +0.01(+0.07%) |
Apr 17, 2002 | 11.46 | 11.47 | 11.28 | 11.36 | 106,919 | -0.10(-0.87%) |
Apr 16, 2002 | 11.09 | 11.48 | 11.04 | 11.46 | 146,785 | +0.44(+4.03%) |
Apr 15, 2002 | 11.44 | 11.47 | 10.90 | 11.02 | 95,809 | -0.40(-3.48%) |
Apr 12, 2002 | 11.28 | 11.44 | 11.25 | 11.41 | 57,642 | +0.13(+1.15%) |
Apr 11, 2002 | 11.27 | 11.32 | 11.17 | 11.28 | 98,161 | +0.04(+0.34%) |
Apr 10, 2002 | 11.25 | 11.28 | 11.13 | 11.25 | 38,558 | +0.00(+0.00%) |
Apr 09, 2002 | 11.18 | 11.28 | 11.13 | 11.25 | 73,980 | +0.11(+1.03%) |
Apr 08, 2002 | 11.06 | 11.13 | 10.86 | 11.13 | 48,100 | +0.07(+0.62%) |
Apr 05, 2002 | 11.40 | 11.44 | 11.02 | 11.06 | 52,413 | -0.35(-3.08%) |
Apr 04, 2002 | 11.28 | 11.48 | 11.22 | 11.41 | 161,555 | +0.13(+1.15%) |
Apr 03, 2002 | 10.90 | 11.32 | 10.90 | 11.28 | 167,959 | +0.35(+3.22%) |
Apr 02, 2002 | 10.60 | 10.96 | 10.60 | 10.93 | 59,472 | +0.26(+2.44%) |