Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.37 | 11.84 | 11.37 | 11.78 | 215,339 | +0.46(+4.06%) |
Jun 27, 2002 | 11.40 | 11.41 | 11.21 | 11.32 | 58,111 | -0.08(-0.68%) |
Jun 26, 2002 | 11.21 | 11.49 | 11.13 | 11.39 | 71,544 | +0.15(+1.32%) |
Jun 25, 2002 | 11.25 | 11.49 | 11.25 | 11.25 | 46,800 | -0.25(-2.15%) |
Jun 21, 2002 | 10.82 | 11.49 | 10.82 | 11.49 | 98,125 | +0.85(+7.97%) |
Jun 20, 2002 | 9.909 | 10.80 | 9.902 | 10.64 | 56,556 | +0.77(+7.81%) |
Jun 19, 2002 | 10.75 | 11.03 | 9.873 | 9.873 | 86,248 | -0.95(-8.76%) |
Jun 18, 2002 | 10.71 | 10.86 | 10.43 | 10.82 | 40,579 | +0.14(+1.32%) |
Jun 17, 2002 | 10.09 | 10.68 | 10.09 | 10.68 | 32,237 | +0.60(+5.97%) |
Jun 14, 2002 | 9.902 | 10.15 | 9.767 | 10.08 | 37,892 | +0.18(+1.79%) |
Jun 12, 2002 | 10.05 | 10.05 | 9.689 | 9.902 | 22,481 | -0.14(-1.41%) |
Jun 11, 2002 | 10.08 | 10.26 | 10.04 | 10.04 | 22,905 | -0.08(-0.77%) |
Jun 10, 2002 | 9.831 | 10.26 | 9.831 | 10.12 | 38,741 | +0.33(+3.32%) |
Jun 07, 2002 | 10.11 | 10.11 | 9.498 | 9.795 | 26,157 | -0.32(-3.15%) |
Jun 06, 2002 | 10.28 | 10.31 | 10.11 | 10.11 | 57,970 | -0.23(-2.26%) |
Jun 05, 2002 | 9.937 | 10.43 | 9.937 | 10.35 | 38,034 | +0.09(+0.90%) |
May 31, 2002 | 9.293 | 10.26 | 9.279 | 10.26 | 57,122 | +0.13(+1.33%) |
May 28, 2002 | 10.08 | 10.31 | 9.824 | 10.12 | 47,648 | -0.03(-0.28%) |
May 27, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 35,206 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.82 | 10.11 | 10.15 | 33,227 | -0.67(-6.21%) |
May 23, 2002 | 10.71 | 10.86 | 10.57 | 10.82 | 41,144 | +0.11(+1.06%) |
May 22, 2002 | 10.86 | 10.86 | 10.63 | 10.71 | 105,619 | +0.06(+0.60%) |
May 21, 2002 | 10.69 | 10.69 | 10.40 | 10.64 | 39,448 | -0.08(-0.73%) |
May 20, 2002 | 10.78 | 10.78 | 10.50 | 10.72 | 34,216 | +0.12(+1.13%) |
May 17, 2002 | 10.67 | 10.79 | 10.36 | 10.60 | 19,936 | +0.00(+0.00%) |
May 16, 2002 | 10.82 | 11.08 | 10.52 | 10.60 | 61,505 | -0.50(-4.52%) |
May 15, 2002 | 11.54 | 12.02 | 10.96 | 11.10 | 69,281 | -0.54(-4.62%) |
May 14, 2002 | 10.18 | 11.64 | 9.916 | 11.64 | 95,156 | +1.53(+15.10%) |
May 13, 2002 | 9.795 | 10.22 | 9.795 | 10.11 | 51,607 | +0.39(+4.00%) |
May 10, 2002 | 10.14 | 10.33 | 9.654 | 9.725 | 56,415 | -0.35(-3.51%) |
May 09, 2002 | 10.54 | 10.54 | 9.937 | 10.08 | 78,189 | -0.52(-4.94%) |
May 08, 2002 | 10.61 | 10.86 | 10.40 | 10.60 | 47,648 | -0.01(-0.07%) |
May 07, 2002 | 11.14 | 11.53 | 10.54 | 10.61 | 106,892 | -0.60(-5.36%) |
May 06, 2002 | 12.02 | 12.54 | 11.21 | 11.21 | 80,027 | -0.81(-6.76%) |
May 03, 2002 | 11.95 | 12.19 | 11.88 | 12.02 | 73,523 | -0.04(-0.29%) |
May 02, 2002 | 12.45 | 12.57 | 12.06 | 12.06 | 48,073 | -0.46(-3.67%) |
May 01, 2002 | 12.17 | 12.72 | 12.08 | 12.52 | 55,425 | +0.28(+2.31%) |
Apr 30, 2002 | 11.95 | 12.34 | 11.92 | 12.24 | 75,927 | +0.28(+2.37%) |
Apr 29, 2002 | 11.63 | 11.95 | 11.57 | 11.95 | 22,481 | +0.32(+2.73%) |
Apr 26, 2002 | 11.81 | 11.85 | 11.60 | 11.63 | 22,481 | -0.18(-1.50%) |
Apr 25, 2002 | 11.72 | 11.95 | 11.67 | 11.81 | 26,440 | +0.11(+0.91%) |
Apr 24, 2002 | 11.74 | 11.77 | 11.60 | 11.71 | 16,118 | -0.07(-0.60%) |
Apr 23, 2002 | 11.71 | 11.78 | 11.71 | 11.78 | 46,093 | +0.11(+0.91%) |
Apr 22, 2002 | 11.92 | 11.92 | 11.67 | 11.67 | 26,016 | -0.25(-2.08%) |
Apr 19, 2002 | 11.78 | 11.92 | 11.67 | 11.92 | 33,651 | +0.18(+1.51%) |
Apr 18, 2002 | 11.81 | 11.88 | 11.67 | 11.74 | 37,468 | -0.04(-0.30%) |
Apr 17, 2002 | 11.78 | 11.78 | 11.53 | 11.78 | 54,859 | +0.00(+0.00%) |
Apr 16, 2002 | 11.81 | 11.85 | 11.53 | 11.78 | 721,096 | +0.04(+0.30%) |
Apr 15, 2002 | 12.06 | 12.09 | 11.53 | 11.74 | 59,243 | -0.46(-3.77%) |
Apr 12, 2002 | 12.13 | 12.23 | 12.02 | 12.20 | 59,808 | +0.06(+0.52%) |
Apr 11, 2002 | 12.16 | 12.29 | 12.02 | 12.14 | 36,337 | -0.03(-0.23%) |
Apr 10, 2002 | 11.71 | 12.16 | 11.71 | 12.16 | 40,862 | +0.42(+3.61%) |
Apr 09, 2002 | 11.53 | 11.74 | 11.53 | 11.74 | 44,538 | +0.14(+1.22%) |
Apr 08, 2002 | 11.35 | 11.60 | 11.32 | 11.60 | 34,075 | +0.21(+1.86%) |
Apr 05, 2002 | 11.42 | 11.46 | 11.39 | 11.39 | 25,733 | -0.07(-0.62%) |
Apr 04, 2002 | 11.39 | 11.48 | 11.35 | 11.46 | 23,753 | +0.05(+0.43%) |
Apr 03, 2002 | 11.34 | 11.42 | 11.34 | 11.41 | 48,355 | +0.07(+0.62%) |
Apr 02, 2002 | 11.36 | 11.36 | 11.32 | 11.34 | 27,712 | +0.01(+0.12%) |