Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.70 | 11.30 | 10.70 | 11.16 | 228,000 | +0.19(+1.73%) |
Jun 27, 2002 | 10.85 | 11.30 | 10.83 | 10.97 | 138,300 | +0.14(+1.29%) |
Jun 26, 2002 | 10.48 | 10.87 | 10.20 | 10.83 | 77,300 | +0.11(+1.03%) |
Jun 25, 2002 | 10.57 | 10.90 | 10.50 | 10.72 | 168,100 | +0.42(+4.08%) |
Jun 21, 2002 | 10.25 | 10.53 | 10.23 | 10.30 | 55,800 | +0.05(+0.49%) |
Jun 20, 2002 | 10.58 | 10.70 | 10.25 | 10.25 | 118,000 | -0.33(-3.12%) |
Jun 19, 2002 | 10.15 | 10.73 | 10.01 | 10.58 | 122,000 | +0.29(+2.82%) |
Jun 18, 2002 | 10.05 | 10.36 | 10.05 | 10.29 | 140,400 | +0.07(+0.68%) |
Jun 17, 2002 | 10.35 | 10.75 | 9.950 | 10.22 | 165,700 | -0.28(-2.67%) |
Jun 14, 2002 | 10.75 | 11.00 | 10.26 | 10.50 | 60,600 | -0.40(-3.67%) |
Jun 12, 2002 | 10.90 | 11.00 | 10.70 | 10.90 | 61,000 | +0.00(+0.00%) |
Jun 11, 2002 | 11.00 | 11.00 | 10.80 | 10.90 | 91,500 | +0.00(+0.00%) |
Jun 10, 2002 | 10.70 | 11.00 | 10.70 | 10.90 | 77,400 | +0.02(+0.18%) |
Jun 07, 2002 | 10.40 | 10.88 | 10.31 | 10.88 | 202,900 | +0.23(+2.16%) |
Jun 06, 2002 | 10.96 | 10.96 | 10.39 | 10.65 | 68,800 | -0.30(-2.74%) |
Jun 05, 2002 | 11.09 | 11.10 | 10.75 | 10.95 | 236,100 | -0.29(-2.58%) |
May 31, 2002 | 11.62 | 11.84 | 11.23 | 11.24 | 97,200 | -0.26(-2.26%) |
May 28, 2002 | 11.61 | 11.80 | 11.28 | 11.50 | 159,800 | -0.10(-0.86%) |
May 27, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | -0.05(-0.43%) |
May 23, 2002 | 12.00 | 12.29 | 11.26 | 11.65 | 166,300 | -0.33(-2.75%) |
May 22, 2002 | 12.31 | 12.59 | 11.83 | 11.98 | 192,900 | -0.37(-3.00%) |
May 21, 2002 | 13.01 | 13.10 | 12.21 | 12.35 | 126,200 | -0.65(-5.00%) |
May 20, 2002 | 12.72 | 13.45 | 12.72 | 13.00 | 54,600 | -0.01(-0.07%) |
May 17, 2002 | 13.46 | 13.70 | 12.74 | 13.01 | 83,700 | -0.61(-4.49%) |
May 16, 2002 | 13.30 | 13.80 | 13.30 | 13.62 | 145,600 | +0.09(+0.66%) |
May 15, 2002 | 13.27 | 13.80 | 13.25 | 13.53 | 102,200 | +0.12(+0.90%) |
May 14, 2002 | 13.64 | 13.64 | 13.30 | 13.41 | 165,600 | -0.09(-0.67%) |
May 13, 2002 | 13.54 | 13.75 | 13.35 | 13.50 | 116,700 | +0.11(+0.81%) |
May 10, 2002 | 13.80 | 13.95 | 13.25 | 13.39 | 189,000 | -0.49(-3.53%) |
May 09, 2002 | 13.62 | 14.26 | 13.50 | 13.88 | 105,500 | -0.52(-3.60%) |
May 08, 2002 | 14.22 | 14.50 | 14.15 | 14.40 | 102,600 | +0.15(+1.05%) |
May 07, 2002 | 14.40 | 14.60 | 14.08 | 14.25 | 155,100 | -0.25(-1.72%) |
May 06, 2002 | 14.06 | 14.60 | 13.70 | 14.50 | 192,800 | +0.50(+3.57%) |
May 03, 2002 | 13.85 | 14.06 | 13.27 | 14.00 | 191,900 | -0.01(-0.07%) |
May 02, 2002 | 13.76 | 14.01 | 13.76 | 14.01 | 72,600 | +0.04(+0.29%) |
May 01, 2002 | 13.64 | 14.05 | 13.64 | 13.97 | 89,700 | +0.18(+1.31%) |
Apr 30, 2002 | 12.98 | 13.95 | 12.94 | 13.79 | 104,800 | +0.71(+5.43%) |
Apr 29, 2002 | 13.40 | 13.47 | 12.98 | 13.08 | 46,400 | -0.30(-2.24%) |
Apr 26, 2002 | 13.80 | 13.98 | 13.15 | 13.38 | 103,000 | -0.41(-2.97%) |
Apr 25, 2002 | 13.82 | 14.00 | 13.59 | 13.79 | 64,500 | -0.11(-0.80%) |
Apr 24, 2002 | 14.19 | 14.30 | 13.65 | 13.90 | 252,000 | +0.00(+0.00%) |
Apr 23, 2002 | 13.74 | 14.00 | 13.70 | 13.90 | 61,700 | +0.15(+1.09%) |
Apr 22, 2002 | 13.50 | 13.79 | 13.47 | 13.75 | 48,700 | +0.03(+0.21%) |
Apr 19, 2002 | 13.54 | 13.84 | 13.45 | 13.72 | 59,100 | -0.03(-0.21%) |
Apr 18, 2002 | 13.80 | 14.10 | 13.40 | 13.75 | 33,800 | -0.13(-0.94%) |
Apr 17, 2002 | 14.44 | 14.50 | 13.50 | 13.88 | 141,300 | -0.52(-3.61%) |
Apr 16, 2002 | 13.46 | 14.68 | 13.46 | 14.40 | 284,100 | +0.75(+5.49%) |
Apr 15, 2002 | 13.15 | 13.65 | 13.12 | 13.65 | 41,400 | +0.13(+0.96%) |
Apr 12, 2002 | 12.98 | 13.60 | 12.97 | 13.52 | 59,000 | +0.55(+4.23%) |
Apr 11, 2002 | 12.96 | 13.10 | 12.90 | 12.97 | 57,800 | -0.04(-0.29%) |
Apr 10, 2002 | 13.35 | 13.40 | 12.97 | 13.01 | 70,800 | -0.38(-2.84%) |
Apr 09, 2002 | 13.53 | 13.75 | 13.27 | 13.39 | 138,500 | +0.04(+0.29%) |
Apr 08, 2002 | 12.95 | 13.35 | 12.66 | 13.35 | 78,100 | +0.35(+2.69%) |
Apr 05, 2002 | 13.25 | 13.38 | 13.00 | 13.00 | 27,600 | -0.31(-2.33%) |
Apr 04, 2002 | 13.25 | 13.31 | 13.25 | 13.31 | 37,200 | +0.06(+0.45%) |
Apr 03, 2002 | 13.30 | 13.35 | 13.13 | 13.25 | 16,400 | -0.05(-0.38%) |
Apr 02, 2002 | 13.45 | 13.45 | 13.20 | 13.30 | 27,200 | -0.04(-0.30%) |