Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 13.56 | 13.61 | 13.25 | 13.56 | 1,268,026 | -0.05(-0.34%) |
Jun 27, 2002 | 13.47 | 13.65 | 13.26 | 13.61 | 350,290 | +0.02(+0.14%) |
Jun 26, 2002 | 13.01 | 13.59 | 13.01 | 13.59 | 338,147 | +0.03(+0.20%) |
Jun 25, 2002 | 13.32 | 13.57 | 13.07 | 13.56 | 503,806 | -0.20(-1.47%) |
Jun 21, 2002 | 13.52 | 13.98 | 13.21 | 13.76 | 2,323,993 | +0.66(+5.07%) |
Jun 20, 2002 | 12.94 | 13.33 | 12.72 | 13.10 | 427,807 | +0.30(+2.31%) |
Jun 19, 2002 | 12.77 | 13.00 | 12.54 | 12.80 | 341,074 | +0.17(+1.31%) |
Jun 18, 2002 | 12.44 | 12.77 | 12.44 | 12.64 | 254,993 | +0.04(+0.29%) |
Jun 17, 2002 | 11.95 | 12.60 | 11.90 | 12.60 | 488,194 | +0.63(+5.24%) |
Jun 14, 2002 | 12.00 | 12.04 | 11.68 | 11.97 | 285,349 | +0.08(+0.70%) |
Jun 12, 2002 | 11.91 | 12.18 | 11.88 | 11.89 | 380,321 | -0.10(-0.85%) |
Jun 11, 2002 | 12.12 | 12.22 | 11.79 | 11.99 | 494,699 | -0.16(-1.29%) |
Jun 10, 2002 | 12.14 | 12.27 | 11.99 | 12.15 | 265,184 | -0.05(-0.38%) |
Jun 07, 2002 | 12.27 | 12.27 | 11.98 | 12.19 | 259,221 | -0.06(-0.45%) |
Jun 06, 2002 | 12.77 | 12.95 | 12.32 | 12.25 | 407,208 | -0.44(-3.49%) |
Jun 05, 2002 | 12.91 | 12.99 | 12.54 | 12.69 | 232,767 | -0.65(-4.91%) |
May 31, 2002 | 12.99 | 13.37 | 12.99 | 13.35 | 230,165 | +0.28(+2.12%) |
May 28, 2002 | 13.37 | 13.37 | 12.82 | 13.07 | 449,165 | -0.30(-2.21%) |
May 27, 2002 | 13.44 | 13.52 | 13.22 | 13.37 | 196,557 | +0.00(+0.00%) |
May 24, 2002 | 13.44 | 13.52 | 13.22 | 13.37 | 194,497 | -0.11(-0.82%) |
May 23, 2002 | 13.24 | 13.56 | 13.09 | 13.48 | 285,457 | +0.39(+2.96%) |
May 22, 2002 | 13.06 | 13.32 | 13.01 | 13.09 | 107,114 | -0.07(-0.56%) |
May 21, 2002 | 13.28 | 13.37 | 13.01 | 13.16 | 164,791 | -0.12(-0.90%) |
May 20, 2002 | 13.33 | 13.44 | 13.20 | 13.28 | 215,529 | -0.21(-1.57%) |
May 17, 2002 | 13.37 | 13.53 | 13.22 | 13.49 | 218,348 | +0.30(+2.24%) |
May 16, 2002 | 13.47 | 13.53 | 13.01 | 13.20 | 228,431 | -0.18(-1.31%) |
May 15, 2002 | 13.37 | 13.61 | 13.28 | 13.37 | 453,284 | -0.14(-1.02%) |
May 14, 2002 | 13.51 | 13.65 | 13.28 | 13.51 | 326,764 | -0.06(-0.48%) |
May 13, 2002 | 13.14 | 13.67 | 13.14 | 13.58 | 758,799 | +0.48(+3.65%) |
May 10, 2002 | 13.19 | 13.79 | 12.88 | 13.10 | 159,262 | -0.04(-0.27%) |
May 09, 2002 | 13.10 | 13.37 | 12.93 | 13.13 | 328,390 | -0.15(-1.11%) |
May 08, 2002 | 12.42 | 13.35 | 12.41 | 13.28 | 416,965 | +0.94(+7.62%) |
May 07, 2002 | 12.52 | 12.81 | 12.34 | 12.34 | 148,420 | -0.24(-1.91%) |
May 06, 2002 | 12.90 | 12.91 | 12.53 | 12.58 | 192,437 | -0.13(-1.02%) |
May 03, 2002 | 12.87 | 13.38 | 12.69 | 12.71 | 1,972,185 | -0.20(-1.57%) |
May 02, 2002 | 12.97 | 13.32 | 12.79 | 12.91 | 210,759 | -0.10(-0.78%) |
May 01, 2002 | 12.91 | 13.18 | 12.84 | 13.01 | 310,935 | -0.14(-1.05%) |
Apr 30, 2002 | 12.69 | 13.16 | 12.46 | 13.15 | 391,921 | +0.27(+2.08%) |
Apr 29, 2002 | 12.96 | 12.96 | 12.65 | 12.89 | 218,240 | -0.03(-0.21%) |
Apr 26, 2002 | 13.20 | 13.43 | 12.91 | 12.91 | 163,382 | -0.56(-4.17%) |
Apr 25, 2002 | 13.31 | 13.58 | 12.96 | 13.48 | 255,643 | +0.10(+0.76%) |
Apr 24, 2002 | 13.48 | 13.65 | 13.24 | 13.37 | 236,670 | -0.18(-1.36%) |
Apr 23, 2002 | 13.27 | 13.67 | 13.08 | 13.56 | 388,886 | +0.44(+3.38%) |
Apr 22, 2002 | 13.74 | 13.82 | 13.06 | 13.12 | 290,444 | -0.70(-5.07%) |
Apr 19, 2002 | 13.04 | 13.82 | 13.03 | 13.82 | 343,676 | +0.55(+4.17%) |
Apr 18, 2002 | 12.69 | 13.30 | 12.68 | 13.26 | 538,607 | +0.54(+4.20%) |
Apr 17, 2002 | 13.00 | 13.33 | 12.46 | 12.73 | 678,138 | -0.54(-4.10%) |
Apr 16, 2002 | 12.75 | 13.37 | 12.75 | 13.27 | 480,280 | +0.31(+2.42%) |
Apr 15, 2002 | 13.01 | 13.22 | 12.81 | 12.96 | 328,498 | -0.14(-1.06%) |
Apr 12, 2002 | 13.10 | 13.74 | 12.89 | 13.10 | 615,040 | -0.05(-0.35%) |
Apr 11, 2002 | 13.65 | 13.89 | 12.87 | 13.14 | 461,090 | -0.69(-5.00%) |
Apr 10, 2002 | 13.17 | 13.84 | 13.17 | 13.84 | 306,165 | +0.55(+4.17%) |
Apr 09, 2002 | 13.29 | 13.58 | 13.16 | 13.28 | 333,160 | -0.25(-1.84%) |
Apr 08, 2002 | 12.89 | 13.56 | 12.88 | 13.53 | 250,331 | +0.10(+0.76%) |
Apr 05, 2002 | 13.42 | 13.49 | 13.12 | 13.43 | 291,962 | -0.01(-0.07%) |
Apr 04, 2002 | 13.14 | 13.56 | 13.11 | 13.44 | 495,892 | +0.30(+2.25%) |
Apr 03, 2002 | 13.04 | 13.21 | 12.95 | 13.14 | 305,189 | +0.08(+0.64%) |
Apr 02, 2002 | 12.70 | 13.28 | 12.69 | 13.06 | 456,862 | +0.10(+0.78%) |