Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.50 | 13.55 | 13.19 | 13.50 | 1,273,298 | -0.05(-0.34%) |
Jun 27, 2002 | 13.41 | 13.59 | 13.21 | 13.55 | 351,746 | +0.02(+0.14%) |
Jun 26, 2002 | 12.95 | 13.53 | 12.95 | 13.53 | 339,553 | +0.03(+0.20%) |
Jun 25, 2002 | 13.26 | 13.51 | 13.02 | 13.50 | 505,900 | -0.20(-1.47%) |
Jun 21, 2002 | 13.47 | 13.93 | 13.15 | 13.70 | 2,333,654 | +0.66(+5.07%) |
Jun 20, 2002 | 12.89 | 13.27 | 12.67 | 13.04 | 429,585 | +0.29(+2.31%) |
Jun 19, 2002 | 12.72 | 12.94 | 12.49 | 12.75 | 342,492 | +0.17(+1.31%) |
Jun 18, 2002 | 12.39 | 12.71 | 12.39 | 12.58 | 256,053 | +0.04(+0.29%) |
Jun 17, 2002 | 11.90 | 12.55 | 11.85 | 12.55 | 490,224 | +0.62(+5.24%) |
Jun 14, 2002 | 11.95 | 11.99 | 11.63 | 11.92 | 286,535 | +0.08(+0.70%) |
Jun 12, 2002 | 11.86 | 12.13 | 11.83 | 11.84 | 381,902 | -0.10(-0.85%) |
Jun 11, 2002 | 12.07 | 12.17 | 11.74 | 11.94 | 496,756 | -0.16(-1.29%) |
Jun 10, 2002 | 12.09 | 12.22 | 11.94 | 12.10 | 266,286 | -0.05(-0.38%) |
Jun 07, 2002 | 12.22 | 12.22 | 11.93 | 12.14 | 260,298 | -0.06(-0.45%) |
Jun 06, 2002 | 12.72 | 12.90 | 12.27 | 12.20 | 408,901 | -0.44(-3.49%) |
Jun 05, 2002 | 12.86 | 12.93 | 12.49 | 12.64 | 233,735 | -0.65(-4.91%) |
May 31, 2002 | 12.93 | 13.32 | 12.93 | 13.29 | 231,122 | +0.28(+2.12%) |
May 28, 2002 | 13.32 | 13.32 | 12.77 | 13.02 | 451,032 | -0.29(-2.21%) |
May 27, 2002 | 13.38 | 13.46 | 13.16 | 13.31 | 197,374 | +0.00(+0.00%) |
May 24, 2002 | 13.38 | 13.46 | 13.16 | 13.31 | 195,305 | -0.11(-0.82%) |
May 23, 2002 | 13.18 | 13.50 | 13.03 | 13.42 | 286,644 | +0.39(+2.96%) |
May 22, 2002 | 13.01 | 13.26 | 12.95 | 13.03 | 107,559 | -0.07(-0.56%) |
May 21, 2002 | 13.23 | 13.32 | 12.96 | 13.11 | 165,476 | -0.12(-0.90%) |
May 20, 2002 | 13.27 | 13.38 | 13.14 | 13.23 | 216,425 | -0.21(-1.57%) |
May 17, 2002 | 13.32 | 13.48 | 13.16 | 13.44 | 219,256 | +0.29(+2.24%) |
May 16, 2002 | 13.41 | 13.47 | 12.96 | 13.14 | 229,380 | -0.17(-1.31%) |
May 15, 2002 | 13.32 | 13.55 | 13.23 | 13.32 | 455,169 | -0.14(-1.02%) |
May 14, 2002 | 13.46 | 13.59 | 13.23 | 13.46 | 328,122 | -0.06(-0.48%) |
May 13, 2002 | 13.09 | 13.61 | 13.09 | 13.52 | 761,954 | +0.48(+3.65%) |
May 10, 2002 | 13.14 | 13.73 | 12.82 | 13.04 | 159,924 | -0.04(-0.27%) |
May 09, 2002 | 13.04 | 13.32 | 12.88 | 13.08 | 329,755 | -0.15(-1.11%) |
May 08, 2002 | 12.36 | 13.29 | 12.35 | 13.23 | 418,699 | +0.94(+7.62%) |
May 07, 2002 | 12.46 | 12.76 | 12.29 | 12.29 | 149,037 | -0.24(-1.91%) |
May 06, 2002 | 12.85 | 12.86 | 12.47 | 12.53 | 193,237 | -0.13(-1.02%) |
May 03, 2002 | 12.82 | 13.33 | 12.64 | 12.66 | 1,980,384 | -0.20(-1.57%) |
May 02, 2002 | 12.91 | 13.26 | 12.74 | 12.86 | 211,635 | -0.10(-0.78%) |
May 01, 2002 | 12.86 | 13.13 | 12.79 | 12.96 | 312,228 | -0.14(-1.05%) |
Apr 30, 2002 | 12.64 | 13.11 | 12.41 | 13.10 | 393,551 | +0.27(+2.08%) |
Apr 29, 2002 | 12.91 | 12.91 | 12.60 | 12.83 | 219,147 | -0.03(-0.21%) |
Apr 26, 2002 | 13.14 | 13.37 | 12.86 | 12.86 | 164,061 | -0.56(-4.18%) |
Apr 25, 2002 | 13.25 | 13.52 | 12.91 | 13.42 | 256,706 | +0.10(+0.76%) |
Apr 24, 2002 | 13.42 | 13.59 | 13.18 | 13.32 | 237,654 | -0.18(-1.36%) |
Apr 23, 2002 | 13.22 | 13.61 | 13.03 | 13.50 | 390,502 | +0.44(+3.38%) |
Apr 22, 2002 | 13.69 | 13.76 | 13.01 | 13.06 | 291,652 | -0.70(-5.07%) |
Apr 19, 2002 | 12.99 | 13.76 | 12.98 | 13.76 | 345,105 | +0.55(+4.17%) |
Apr 18, 2002 | 12.64 | 13.25 | 12.63 | 13.21 | 540,847 | +0.53(+4.20%) |
Apr 17, 2002 | 12.94 | 13.27 | 12.41 | 12.68 | 680,957 | -0.54(-4.10%) |
Apr 16, 2002 | 12.69 | 13.32 | 12.69 | 13.22 | 482,277 | +0.31(+2.42%) |
Apr 15, 2002 | 12.95 | 13.16 | 12.76 | 12.91 | 329,864 | -0.14(-1.06%) |
Apr 12, 2002 | 13.04 | 13.69 | 12.84 | 13.04 | 617,597 | -0.05(-0.35%) |
Apr 11, 2002 | 13.59 | 13.83 | 12.81 | 13.09 | 463,007 | -0.69(-5.00%) |
Apr 10, 2002 | 13.12 | 13.78 | 13.12 | 13.78 | 307,437 | +0.55(+4.17%) |
Apr 09, 2002 | 13.24 | 13.52 | 13.11 | 13.23 | 334,545 | -0.25(-1.84%) |
Apr 08, 2002 | 12.83 | 13.50 | 12.82 | 13.48 | 251,371 | +0.10(+0.76%) |
Apr 05, 2002 | 13.37 | 13.43 | 13.06 | 13.37 | 293,176 | -0.01(-0.07%) |
Apr 04, 2002 | 13.09 | 13.50 | 13.05 | 13.38 | 497,953 | +0.29(+2.25%) |
Apr 03, 2002 | 12.99 | 13.15 | 12.90 | 13.09 | 306,458 | +0.08(+0.64%) |
Apr 02, 2002 | 12.65 | 13.23 | 12.64 | 13.01 | 458,761 | +0.10(+0.78%) |