Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.01 | 12.35 | 12.01 | 12.35 | 2,110,574 | +0.49(+4.13%) |
May 28, 2002 | 11.56 | 11.87 | 11.53 | 11.86 | 25,618 | +0.37(+3.21%) |
May 27, 2002 | 11.26 | 11.56 | 11.26 | 11.49 | 27,477 | +0.00(+0.00%) |
May 24, 2002 | 11.26 | 11.56 | 11.26 | 11.49 | 26,680 | +0.53(+4.88%) |
May 23, 2002 | 10.85 | 10.96 | 10.81 | 10.95 | 9,159 | +0.07(+0.62%) |
May 22, 2002 | 10.96 | 10.96 | 10.77 | 10.89 | 19,380 | -0.15(-1.37%) |
May 21, 2002 | 11.62 | 11.65 | 11.00 | 11.04 | 24,955 | -0.60(-5.18%) |
May 20, 2002 | 11.75 | 11.75 | 11.62 | 11.64 | 8,229 | -0.15(-1.28%) |
May 17, 2002 | 11.84 | 11.84 | 11.68 | 11.79 | 7,566 | +0.02(+0.19%) |
May 16, 2002 | 12.05 | 12.08 | 11.77 | 11.77 | 14,999 | -0.32(-2.68%) |
May 15, 2002 | 12.02 | 12.09 | 12.02 | 12.09 | 11,548 | +0.00(+0.00%) |
May 14, 2002 | 11.98 | 12.09 | 11.98 | 12.09 | 8,362 | +0.13(+1.07%) |
May 13, 2002 | 12.05 | 12.05 | 11.96 | 11.96 | 5,840 | -0.11(-0.87%) |
May 10, 2002 | 12.24 | 12.24 | 12.05 | 12.07 | 18,981 | -0.21(-1.72%) |
May 09, 2002 | 12.35 | 12.60 | 12.28 | 12.28 | 16,592 | -0.08(-0.61%) |
May 08, 2002 | 12.30 | 12.39 | 12.24 | 12.35 | 10,221 | +0.04(+0.31%) |
May 07, 2002 | 12.51 | 12.51 | 12.32 | 12.32 | 9,690 | -0.19(-1.51%) |
May 06, 2002 | 12.51 | 12.53 | 12.41 | 12.51 | 14,070 | +0.00(+0.00%) |
May 03, 2002 | 12.40 | 12.51 | 12.40 | 12.51 | 16,725 | +0.11(+0.91%) |
May 02, 2002 | 12.42 | 12.42 | 12.39 | 12.39 | 7,698 | -0.02(-0.12%) |
May 01, 2002 | 12.43 | 12.43 | 12.32 | 12.41 | 15,132 | -0.02(-0.18%) |
Apr 30, 2002 | 12.32 | 12.43 | 12.24 | 12.43 | 20,707 | +0.04(+0.30%) |
Apr 29, 2002 | 12.47 | 12.47 | 12.32 | 12.39 | 15,928 | -0.15(-1.20%) |
Apr 26, 2002 | 12.66 | 12.69 | 12.54 | 12.54 | 5,840 | -0.19(-1.48%) |
Apr 25, 2002 | 12.63 | 12.77 | 12.56 | 12.73 | 12,212 | +0.13(+1.02%) |
Apr 24, 2002 | 12.39 | 12.66 | 12.39 | 12.60 | 7,964 | +0.16(+1.27%) |
Apr 23, 2002 | 12.54 | 12.62 | 12.44 | 12.45 | 10,884 | -0.10(-0.78%) |
Apr 22, 2002 | 12.81 | 12.81 | 12.54 | 12.54 | 20,840 | -0.26(-2.06%) |
Apr 19, 2002 | 12.77 | 12.81 | 12.67 | 12.81 | 5,442 | +0.04(+0.29%) |
Apr 18, 2002 | 12.69 | 12.77 | 12.67 | 12.77 | 6,106 | -0.04(-0.29%) |
Apr 17, 2002 | 12.77 | 12.84 | 12.66 | 12.81 | 15,397 | +0.02(+0.12%) |
Apr 16, 2002 | 12.59 | 12.84 | 12.59 | 12.79 | 30,795 | +0.29(+2.29%) |
Apr 15, 2002 | 12.43 | 12.60 | 12.39 | 12.51 | 11,017 | +0.15(+1.22%) |
Apr 12, 2002 | 12.13 | 12.35 | 12.05 | 12.35 | 11,681 | +0.29(+2.37%) |
Apr 11, 2002 | 12.09 | 12.20 | 12.06 | 12.07 | 30,264 | -0.02(-0.12%) |
Apr 10, 2002 | 12.05 | 12.17 | 11.99 | 12.08 | 14,468 | +0.08(+0.63%) |
Apr 09, 2002 | 12.11 | 12.11 | 11.95 | 12.01 | 19,512 | -0.03(-0.25%) |
Apr 08, 2002 | 11.83 | 12.05 | 11.80 | 12.04 | 9,690 | +0.17(+1.46%) |
Apr 05, 2002 | 11.83 | 11.98 | 11.79 | 11.87 | 3,982 | +0.08(+0.64%) |
Apr 04, 2002 | 11.56 | 11.94 | 11.53 | 11.79 | 22,034 | +0.28(+2.42%) |
Apr 03, 2002 | 11.15 | 11.53 | 11.15 | 11.51 | 20,176 | +0.41(+3.66%) |
Apr 02, 2002 | 11.11 | 11.16 | 11.07 | 11.10 | 4,778 | +0.06(+0.55%) |
Apr 01, 2002 | 10.96 | 11.04 | 10.93 | 11.04 | 1,991 | +0.05(+0.41%) |
Mar 29, 2002 | 10.89 | 11.00 | 10.89 | 11.00 | 9,159 | +0.00(+0.00%) |
Mar 28, 2002 | 10.89 | 11.00 | 10.89 | 11.00 | 9,159 | +0.07(+0.62%) |
Mar 27, 2002 | 10.70 | 10.98 | 10.70 | 10.93 | 94,511 | +0.23(+2.18%) |
Mar 26, 2002 | 10.75 | 10.75 | 10.68 | 10.70 | 9,557 | -0.11(-1.05%) |
Mar 25, 2002 | 10.99 | 10.99 | 10.81 | 10.81 | 13,937 | -0.18(-1.64%) |
Mar 22, 2002 | 11.01 | 11.05 | 10.99 | 10.99 | 10,619 | +0.02(+0.14%) |
Mar 21, 2002 | 11.00 | 11.04 | 10.96 | 10.98 | 1,035,376 | +0.05(+0.48%) |
Mar 20, 2002 | 11.11 | 11.12 | 10.92 | 10.92 | 15,928 | -0.19(-1.69%) |
Mar 19, 2002 | 11.22 | 11.39 | 11.04 | 11.11 | 16,725 | -0.19(-1.67%) |
Mar 18, 2002 | 11.26 | 11.35 | 11.19 | 11.30 | 1,035,376 | +0.04(+0.33%) |
Mar 15, 2002 | 11.24 | 11.41 | 11.24 | 11.26 | 70,883 | -0.04(-0.33%) |
Mar 14, 2002 | 11.15 | 11.30 | 11.15 | 11.30 | 10,221 | +0.11(+1.01%) |
Mar 13, 2002 | 11.19 | 11.26 | 11.16 | 11.19 | 11,813 | +0.04(+0.34%) |
Mar 12, 2002 | 10.92 | 11.19 | 10.92 | 11.15 | 16,061 | +0.19(+1.72%) |
Mar 11, 2002 | 11.02 | 11.02 | 10.93 | 10.96 | 15,796 | -0.05(-0.48%) |
Mar 08, 2002 | 10.66 | 11.01 | 10.66 | 11.01 | 19,114 | +0.39(+3.69%) |
Mar 07, 2002 | 10.55 | 10.62 | 10.51 | 10.62 | 12,743 | +0.05(+0.50%) |
Mar 06, 2002 | 10.47 | 10.58 | 10.47 | 10.57 | 15,265 | +0.14(+1.30%) |
Mar 05, 2002 | 10.51 | 10.62 | 10.43 | 10.43 | 12,344 | -0.08(-0.72%) |
Mar 04, 2002 | 10.16 | 10.55 | 10.16 | 10.51 | 21,636 | +0.34(+3.33%) |