Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.47 | 14.02 | 13.42 | 13.95 | 1,861,604 | +0.60(+4.53%) |
Jun 27, 2002 | 13.19 | 13.47 | 13.05 | 13.35 | 555,655 | +0.17(+1.29%) |
Jun 26, 2002 | 13.13 | 13.25 | 12.86 | 13.18 | 491,199 | -0.11(-0.81%) |
Jun 25, 2002 | 13.33 | 13.61 | 13.16 | 13.28 | 565,657 | +0.31(+2.43%) |
Jun 21, 2002 | 13.12 | 13.13 | 12.88 | 12.97 | 111,131 | -0.10(-0.77%) |
Jun 20, 2002 | 12.76 | 13.24 | 12.67 | 13.07 | 523,268 | +0.38(+2.98%) |
Jun 19, 2002 | 13.06 | 13.31 | 12.69 | 12.69 | 773,948 | -0.37(-2.85%) |
Jun 18, 2002 | 12.72 | 13.10 | 12.63 | 13.06 | 435,633 | +0.34(+2.67%) |
Jun 17, 2002 | 12.72 | 12.72 | 12.43 | 12.72 | 391,816 | +0.01(+0.05%) |
Jun 14, 2002 | 12.60 | 12.75 | 12.41 | 12.72 | 690,759 | +0.10(+0.80%) |
Jun 12, 2002 | 12.60 | 12.66 | 12.53 | 12.62 | 648,211 | -0.03(-0.25%) |
Jun 11, 2002 | 12.53 | 12.91 | 12.53 | 12.65 | 1,453,435 | +0.21(+1.67%) |
Jun 10, 2002 | 12.16 | 12.57 | 12.04 | 12.44 | 95,255 | +0.28(+2.33%) |
Jun 07, 2002 | 11.87 | 12.28 | 11.87 | 12.16 | 678,217 | +0.23(+1.95%) |
Jun 06, 2002 | 12.09 | 12.09 | 11.71 | 11.92 | 639,638 | -0.17(-1.41%) |
Jun 05, 2002 | 11.79 | 12.09 | 11.79 | 12.09 | 552,003 | -0.30(-2.44%) |
May 31, 2002 | 12.16 | 12.85 | 12.16 | 12.40 | 927,944 | +0.46(+3.85%) |
May 28, 2002 | 12.09 | 12.09 | 11.71 | 11.94 | 686,948 | -0.01(-0.11%) |
May 27, 2002 | 11.68 | 11.99 | 11.68 | 11.95 | 396,896 | +0.00(+0.00%) |
May 24, 2002 | 11.68 | 11.99 | 11.68 | 11.95 | 393,086 | +0.13(+1.07%) |
May 23, 2002 | 11.77 | 11.87 | 11.65 | 11.82 | 481,673 | +0.06(+0.48%) |
May 22, 2002 | 11.43 | 11.85 | 11.43 | 11.77 | 317,199 | +0.28(+2.41%) |
May 21, 2002 | 11.65 | 11.71 | 11.43 | 11.49 | 603,600 | -0.13(-1.14%) |
May 20, 2002 | 11.60 | 11.84 | 11.56 | 11.62 | 668,374 | -0.13(-1.07%) |
May 17, 2002 | 11.37 | 11.75 | 11.37 | 11.75 | 649,164 | +0.33(+2.87%) |
May 16, 2002 | 11.40 | 11.58 | 11.40 | 11.42 | 198,130 | -0.13(-1.09%) |
May 15, 2002 | 11.52 | 11.60 | 11.44 | 11.55 | 396,102 | +0.03(+0.27%) |
May 14, 2002 | 11.56 | 11.62 | 11.43 | 11.51 | 653,133 | +0.11(+0.99%) |
May 13, 2002 | 11.38 | 11.43 | 11.34 | 11.40 | 875,236 | +0.03(+0.28%) |
May 10, 2002 | 11.26 | 11.50 | 11.26 | 11.37 | 461,193 | -0.03(-0.22%) |
May 09, 2002 | 11.56 | 11.65 | 11.34 | 11.39 | 511,838 | -0.16(-1.42%) |
May 08, 2002 | 11.37 | 11.81 | 11.37 | 11.56 | 543,748 | +0.22(+1.94%) |
May 07, 2002 | 11.39 | 11.51 | 11.26 | 11.34 | 301,323 | -0.05(-0.44%) |
May 06, 2002 | 11.89 | 11.97 | 11.38 | 11.39 | 517,712 | -0.35(-2.95%) |
May 03, 2002 | 11.34 | 11.80 | 11.28 | 11.73 | 363,716 | +0.42(+3.73%) |
May 02, 2002 | 11.24 | 11.43 | 11.24 | 11.31 | 785,061 | -0.02(-0.17%) |
May 01, 2002 | 11.47 | 11.61 | 11.16 | 11.33 | 354,666 | -0.14(-1.21%) |
Apr 30, 2002 | 11.05 | 11.47 | 11.05 | 11.47 | 468,973 | +0.42(+3.82%) |
Apr 29, 2002 | 10.96 | 11.05 | 10.84 | 11.05 | 466,433 | +0.16(+1.45%) |
Apr 26, 2002 | 10.83 | 11.18 | 10.81 | 10.89 | 260,205 | +0.11(+1.05%) |
Apr 25, 2002 | 10.99 | 11.05 | 10.74 | 10.78 | 455,796 | -0.06(-0.52%) |
Apr 24, 2002 | 10.99 | 11.28 | 10.77 | 10.83 | 349,427 | -0.21(-1.88%) |
Apr 23, 2002 | 10.97 | 11.18 | 10.97 | 11.04 | 195,114 | -0.08(-0.74%) |
Apr 22, 2002 | 11.51 | 11.51 | 11.02 | 11.12 | 559,941 | -0.39(-3.39%) |
Apr 19, 2002 | 11.64 | 11.64 | 11.42 | 11.51 | 331,805 | -0.28(-2.40%) |
Apr 18, 2002 | 11.96 | 11.97 | 11.62 | 11.80 | 224,484 | -0.30(-2.45%) |
Apr 17, 2002 | 11.94 | 12.16 | 11.84 | 12.09 | 512,631 | +0.09(+0.73%) |
Apr 16, 2002 | 11.45 | 12.02 | 11.43 | 12.01 | 758,866 | +0.42(+3.64%) |
Apr 15, 2002 | 11.66 | 11.72 | 11.45 | 11.58 | 229,247 | -0.23(-1.97%) |
Apr 12, 2002 | 11.62 | 11.84 | 11.42 | 11.82 | 151,297 | +0.10(+0.86%) |
Apr 11, 2002 | 11.55 | 11.84 | 11.55 | 11.72 | 235,280 | +0.00(+0.00%) |
Apr 10, 2002 | 11.19 | 11.80 | 11.19 | 11.72 | 275,128 | +0.38(+3.33%) |
Apr 09, 2002 | 11.21 | 11.35 | 11.21 | 11.34 | 163,521 | +0.00(+0.00%) |
Apr 08, 2002 | 10.93 | 11.42 | 10.90 | 11.34 | 252,585 | +0.25(+2.27%) |
Apr 05, 2002 | 10.93 | 11.20 | 10.91 | 11.09 | 446,429 | +0.15(+1.38%) |
Apr 04, 2002 | 11.15 | 11.15 | 10.70 | 10.93 | 365,621 | -0.16(-1.42%) |
Apr 03, 2002 | 11.28 | 11.49 | 11.07 | 11.09 | 356,889 | -0.33(-2.92%) |
Apr 02, 2002 | 11.50 | 11.58 | 11.39 | 11.43 | 507,075 | -0.23(-1.95%) |