Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.21 | 12.28 | 12.11 | 12.20 | 4,434,263 | -0.08(-0.65%) |
May 28, 2002 | 12.30 | 12.34 | 12.14 | 12.28 | 3,225,615 | +0.01(+0.04%) |
May 27, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | +0.00(+0.00%) |
May 24, 2002 | 12.38 | 12.41 | 12.19 | 12.27 | 2,350,708 | -0.09(-0.76%) |
May 23, 2002 | 12.37 | 12.39 | 12.27 | 12.37 | 5,102,550 | +0.07(+0.60%) |
May 22, 2002 | 12.17 | 12.32 | 12.14 | 12.29 | 16,655,929 | +0.17(+1.39%) |
May 21, 2002 | 12.14 | 12.22 | 12.07 | 12.12 | 5,886,658 | +0.00(+0.04%) |
May 20, 2002 | 12.14 | 12.14 | 12.02 | 12.12 | 2,234,888 | -0.02(-0.20%) |
May 17, 2002 | 12.15 | 12.17 | 12.09 | 12.14 | 2,062,166 | -0.01(-0.08%) |
May 16, 2002 | 12.17 | 12.21 | 12.12 | 12.15 | 2,287,955 | +0.00(+0.04%) |
May 15, 2002 | 12.11 | 12.17 | 12.09 | 12.15 | 4,391,083 | +0.05(+0.45%) |
May 14, 2002 | 12.17 | 12.17 | 12.09 | 12.09 | 4,623,127 | -0.05(-0.41%) |
May 13, 2002 | 12.14 | 12.21 | 12.09 | 12.14 | 4,078,125 | +0.00(+0.00%) |
May 10, 2002 | 12.10 | 12.17 | 12.06 | 12.14 | 7,704,673 | +0.04(+0.37%) |
May 09, 2002 | 12.09 | 12.17 | 12.04 | 12.10 | 2,196,550 | -0.03(-0.24%) |
May 08, 2002 | 12.13 | 12.22 | 12.07 | 12.13 | 3,112,015 | -0.00(-0.04%) |
May 07, 2002 | 12.13 | 12.17 | 12.05 | 12.13 | 4,796,857 | +0.00(+0.04%) |
May 06, 2002 | 12.14 | 12.15 | 12.07 | 12.13 | 2,921,738 | +0.00(+0.00%) |
May 03, 2002 | 12.12 | 12.17 | 12.03 | 12.13 | 3,706,855 | +0.01(+0.08%) |
May 02, 2002 | 12.14 | 12.19 | 12.07 | 12.12 | 3,056,526 | -0.02(-0.20%) |
May 01, 2002 | 12.11 | 12.17 | 12.02 | 12.14 | 3,580,340 | +0.00(+0.00%) |
Apr 30, 2002 | 12.12 | 12.14 | 11.97 | 12.14 | 4,082,161 | +0.02(+0.16%) |
Apr 29, 2002 | 12.11 | 12.23 | 12.05 | 12.12 | 2,676,780 | -0.06(-0.53%) |
Apr 26, 2002 | 12.38 | 12.38 | 12.15 | 12.19 | 3,259,716 | -0.16(-1.32%) |
Apr 25, 2002 | 12.19 | 12.37 | 12.14 | 12.35 | 3,492,163 | +0.19(+1.55%) |
Apr 24, 2002 | 12.39 | 12.39 | 12.09 | 12.16 | 5,259,533 | -0.14(-1.17%) |
Apr 23, 2002 | 12.39 | 12.44 | 12.29 | 12.31 | 2,978,236 | -0.07(-0.60%) |
Apr 22, 2002 | 12.39 | 12.39 | 12.37 | 12.38 | 2,438,078 | -0.01(-0.08%) |
Apr 19, 2002 | 12.38 | 12.41 | 12.32 | 12.39 | 1,751,025 | +0.01(+0.08%) |
Apr 18, 2002 | 12.31 | 12.41 | 12.24 | 12.38 | 4,925,389 | +0.09(+0.77%) |
Apr 17, 2002 | 12.29 | 12.32 | 12.23 | 12.29 | 1,499,005 | -0.01(-0.04%) |
Apr 16, 2002 | 12.28 | 12.34 | 12.22 | 12.29 | 2,110,593 | +0.01(+0.08%) |
Apr 15, 2002 | 12.44 | 12.46 | 12.27 | 12.28 | 2,645,908 | -0.16(-1.27%) |
Apr 12, 2002 | 12.41 | 12.49 | 12.37 | 12.44 | 161,422 | +0.05(+0.44%) |
Apr 11, 2002 | 12.46 | 12.50 | 12.37 | 12.38 | 2,725,812 | -0.10(-0.83%) |
Apr 10, 2002 | 12.40 | 12.56 | 12.37 | 12.49 | 6,893,124 | +0.08(+0.68%) |
Apr 09, 2002 | 12.43 | 12.50 | 12.35 | 12.40 | 4,714,734 | -0.06(-0.48%) |
Apr 08, 2002 | 12.39 | 12.53 | 12.39 | 12.46 | 2,688,685 | -0.12(-0.98%) |
Apr 05, 2002 | 12.68 | 12.70 | 12.48 | 12.59 | 3,081,546 | -0.12(-0.94%) |
Apr 04, 2002 | 12.29 | 12.74 | 12.29 | 12.71 | 11,451,481 | +0.42(+3.39%) |
Apr 03, 2002 | 12.27 | 12.33 | 12.22 | 12.29 | 5,195,570 | +0.14(+1.14%) |
Apr 02, 2002 | 11.98 | 12.18 | 11.95 | 12.15 | 4,469,776 | +0.15(+1.24%) |
Apr 01, 2002 | 11.99 | 12.07 | 11.89 | 12.00 | 4,681,844 | -0.01(-0.12%) |
Mar 29, 2002 | 11.95 | 12.14 | 11.90 | 12.02 | 4,607,186 | +0.00(+0.00%) |
Mar 28, 2002 | 11.95 | 12.14 | 11.90 | 12.02 | 4,607,186 | +0.15(+1.25%) |
Mar 27, 2002 | 11.89 | 11.96 | 11.84 | 11.87 | 2,843,045 | -0.01(-0.13%) |
Mar 26, 2002 | 11.82 | 11.89 | 11.80 | 11.88 | 2,607,773 | +0.14(+1.18%) |
Mar 25, 2002 | 11.72 | 11.84 | 11.62 | 11.75 | 4,030,506 | -0.01(-0.13%) |
Mar 22, 2002 | 11.72 | 11.79 | 11.65 | 11.76 | 2,303,492 | +0.08(+0.72%) |
Mar 21, 2002 | 11.45 | 11.68 | 11.41 | 11.68 | 3,452,817 | +0.25(+2.17%) |
Mar 20, 2002 | 11.42 | 11.54 | 11.35 | 11.43 | 2,992,764 | +0.06(+0.52%) |
Mar 19, 2002 | 11.34 | 11.49 | 11.30 | 11.37 | 2,503,252 | +0.08(+0.70%) |
Mar 18, 2002 | 11.50 | 11.94 | 11.25 | 11.29 | 2,665,683 | -0.20(-1.73%) |
Mar 15, 2002 | 11.44 | 11.55 | 11.35 | 11.49 | 3,960,086 | +0.10(+0.87%) |
Mar 14, 2002 | 11.31 | 11.44 | 11.26 | 11.39 | 3,658,025 | +0.19(+1.68%) |
Mar 13, 2002 | 11.39 | 11.42 | 11.09 | 11.20 | 4,800,893 | -0.12(-1.05%) |
Mar 12, 2002 | 11.26 | 11.44 | 11.24 | 11.32 | 3,534,537 | +0.06(+0.53%) |
Mar 11, 2002 | 11.35 | 11.35 | 11.26 | 11.26 | 3,149,949 | -0.06(-0.57%) |
Mar 08, 2002 | 11.45 | 11.45 | 11.32 | 11.32 | 3,352,533 | -0.05(-0.48%) |
Mar 07, 2002 | 11.60 | 11.60 | 11.35 | 11.38 | 3,472,187 | -0.17(-1.46%) |
Mar 06, 2002 | 11.47 | 11.64 | 11.45 | 11.55 | 2,452,404 | +0.12(+1.08%) |
Mar 05, 2002 | 11.60 | 11.64 | 11.40 | 11.42 | 4,589,632 | -0.21(-1.83%) |
Mar 04, 2002 | 11.77 | 11.80 | 11.55 | 11.64 | 867,643 | -0.09(-0.76%) |