Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.00 | 13.10 | 12.86 | 13.08 | 313,195 | +0.22(+1.70%) |
Jun 27, 2002 | 12.79 | 12.88 | 12.59 | 12.86 | 351,121 | +0.01(+0.08%) |
Jun 26, 2002 | 12.73 | 12.90 | 12.73 | 12.85 | 591,524 | +0.25(+2.01%) |
Jun 25, 2002 | 12.52 | 12.69 | 12.52 | 12.60 | 464,288 | -0.04(-0.35%) |
Jun 21, 2002 | 12.64 | 12.76 | 12.62 | 12.64 | 147,422 | +0.05(+0.40%) |
Jun 20, 2002 | 12.85 | 12.90 | 12.57 | 12.59 | 200,641 | -0.14(-1.08%) |
Jun 19, 2002 | 12.80 | 12.89 | 12.68 | 12.73 | 198,194 | -0.06(-0.45%) |
Jun 18, 2002 | 12.80 | 12.83 | 12.71 | 12.78 | 92,980 | +0.14(+1.10%) |
Jun 17, 2002 | 12.46 | 12.74 | 12.46 | 12.64 | 1,260,735 | +0.40(+3.27%) |
Jun 14, 2002 | 12.31 | 12.34 | 12.20 | 12.24 | 473,463 | -0.10(-0.79%) |
Jun 12, 2002 | 12.36 | 12.42 | 12.31 | 12.34 | 551,762 | +0.02(+0.13%) |
Jun 11, 2002 | 12.36 | 12.37 | 12.29 | 12.33 | 737,722 | +0.29(+2.45%) |
Jun 10, 2002 | 12.18 | 12.18 | 11.97 | 12.03 | 190,853 | -0.09(-0.73%) |
Jun 07, 2002 | 12.05 | 12.16 | 12.02 | 12.12 | 204,923 | +0.17(+1.42%) |
Jun 06, 2002 | 12.24 | 12.28 | 11.95 | 11.95 | 345,004 | -0.21(-1.75%) |
Jun 05, 2002 | 12.18 | 12.30 | 12.03 | 12.16 | 460,006 | -0.29(-2.36%) |
May 31, 2002 | 12.56 | 12.61 | 12.40 | 12.46 | 340,111 | -0.12(-0.94%) |
May 28, 2002 | 12.72 | 12.74 | 12.56 | 12.57 | 401,893 | +0.09(+0.75%) |
May 27, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 234,896 | +0.00(+0.00%) |
May 24, 2002 | 12.57 | 12.67 | 12.48 | 12.48 | 23,245,000 | -0.23(-1.78%) |
May 23, 2002 | 12.70 | 12.77 | 12.57 | 12.71 | 951,821 | +0.10(+0.79%) |
May 22, 2002 | 12.50 | 12.64 | 12.50 | 12.61 | 529,741 | +0.22(+1.77%) |
May 21, 2002 | 12.50 | 12.55 | 12.38 | 12.39 | 172,502 | +0.02(+0.13%) |
May 20, 2002 | 12.49 | 12.51 | 12.37 | 12.37 | 213,486 | -0.00(-0.03%) |
May 17, 2002 | 12.52 | 12.56 | 12.34 | 12.38 | 291,785 | -0.13(-1.05%) |
May 16, 2002 | 12.33 | 12.51 | 12.33 | 12.51 | 167,608 | +0.20(+1.59%) |
May 15, 2002 | 12.20 | 12.38 | 12.17 | 12.31 | 540,752 | +0.07(+0.60%) |
May 14, 2002 | 12.19 | 12.28 | 12.13 | 12.24 | 1,738,481 | -0.02(-0.20%) |
May 13, 2002 | 12.17 | 12.26 | 12.15 | 12.26 | 1,923,829 | +0.20(+1.69%) |
May 10, 2002 | 12.14 | 12.14 | 12.02 | 12.06 | 1,127,994 | -0.23(-1.89%) |
May 09, 2002 | 12.17 | 12.31 | 12.14 | 12.29 | 30,585,526 | -0.19(-1.53%) |
May 08, 2002 | 12.63 | 12.64 | 12.41 | 12.48 | 358,462 | +0.04(+0.32%) |
May 07, 2002 | 12.54 | 12.58 | 12.44 | 12.44 | 169,443 | -0.05(-0.39%) |
May 06, 2002 | 12.58 | 12.64 | 12.46 | 12.49 | 173,725 | -0.18(-1.42%) |
May 03, 2002 | 12.67 | 12.73 | 12.60 | 12.67 | 232,450 | +0.16(+1.31%) |
May 02, 2002 | 12.62 | 12.64 | 12.45 | 12.51 | 1,220,974 | -0.01(-0.10%) |
May 01, 2002 | 12.44 | 12.53 | 12.34 | 12.52 | 706,525 | +0.03(+0.27%) |
Apr 30, 2002 | 12.58 | 12.62 | 12.42 | 12.48 | 38,721,276 | +0.08(+0.65%) |
Apr 29, 2002 | 12.23 | 12.47 | 12.23 | 12.40 | 176,784 | +0.05(+0.44%) |
Apr 26, 2002 | 12.40 | 12.44 | 12.31 | 12.35 | 370,084 | -0.03(-0.24%) |
Apr 25, 2002 | 12.43 | 12.46 | 12.33 | 12.38 | 436,149 | -0.05(-0.40%) |
Apr 24, 2002 | 12.45 | 12.53 | 12.43 | 12.43 | 434,926 | +0.10(+0.82%) |
Apr 23, 2002 | 12.38 | 12.50 | 12.28 | 12.33 | 2,670,728 | -0.07(-0.58%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.24 | 12.40 | 496,097 | +0.12(+1.00%) |
Apr 19, 2002 | 12.31 | 12.41 | 12.27 | 12.28 | 242,849 | +0.14(+1.17%) |
Apr 18, 2002 | 12.33 | 12.33 | 12.11 | 12.13 | 168,220 | +0.03(+0.24%) |
Apr 17, 2002 | 12.18 | 12.22 | 11.98 | 12.11 | 289,950 | -0.13(-1.07%) |
Apr 16, 2002 | 11.95 | 12.24 | 11.93 | 12.24 | 225,721 | +0.38(+3.24%) |
Apr 15, 2002 | 11.87 | 11.91 | 11.76 | 11.85 | 300,349 | +0.16(+1.33%) |
Apr 12, 2002 | 11.84 | 11.85 | 11.68 | 11.70 | 478,357 | -0.11(-0.96%) |
Apr 11, 2002 | 11.96 | 12.03 | 11.76 | 11.81 | 142,528 | -0.16(-1.33%) |
Apr 10, 2002 | 11.91 | 12.06 | 11.90 | 11.97 | 218,992 | -0.01(-0.05%) |
Apr 09, 2002 | 11.97 | 12.01 | 11.84 | 11.97 | 500,379 | +0.00(+0.00%) |
Apr 08, 2002 | 11.89 | 12.02 | 11.75 | 11.97 | 274,658 | +0.04(+0.34%) |
Apr 05, 2002 | 11.98 | 12.06 | 11.83 | 11.93 | 163,938 | +0.08(+0.69%) |
Apr 04, 2002 | 12.08 | 12.12 | 11.85 | 11.85 | 397,000 | -0.29(-2.42%) |
Apr 03, 2002 | 12.21 | 12.33 | 12.15 | 12.15 | 379,260 | -0.20(-1.59%) |
Apr 02, 2002 | 12.21 | 12.36 | 12.18 | 12.34 | 371,920 | +0.10(+0.80%) |