Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.12 | 12.80 | 12.12 | 12.35 | 931,270 | +0.46(+3.85%) |
May 28, 2002 | 12.05 | 12.05 | 11.67 | 11.89 | 689,411 | -0.01(-0.11%) |
May 27, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 398,319 | +0.00(+0.00%) |
May 24, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 394,495 | +0.13(+1.07%) |
May 23, 2002 | 11.72 | 11.82 | 11.61 | 11.78 | 483,400 | +0.06(+0.48%) |
May 22, 2002 | 11.39 | 11.81 | 11.39 | 11.72 | 318,336 | +0.28(+2.41%) |
May 21, 2002 | 11.61 | 11.67 | 11.39 | 11.45 | 605,763 | -0.13(-1.14%) |
May 20, 2002 | 11.56 | 11.79 | 11.52 | 11.58 | 670,769 | -0.13(-1.07%) |
May 17, 2002 | 11.33 | 11.71 | 11.33 | 11.71 | 651,491 | +0.33(+2.87%) |
May 16, 2002 | 11.36 | 11.54 | 11.36 | 11.38 | 198,840 | -0.13(-1.09%) |
May 15, 2002 | 11.48 | 11.55 | 11.40 | 11.50 | 397,522 | +0.03(+0.27%) |
May 14, 2002 | 11.52 | 11.58 | 11.39 | 11.47 | 655,474 | +0.11(+0.99%) |
May 13, 2002 | 11.34 | 11.39 | 11.30 | 11.36 | 878,373 | +0.03(+0.28%) |
May 10, 2002 | 11.22 | 11.45 | 11.22 | 11.33 | 462,847 | -0.03(-0.22%) |
May 09, 2002 | 11.52 | 11.61 | 11.30 | 11.35 | 513,672 | -0.16(-1.42%) |
May 08, 2002 | 11.33 | 11.77 | 11.33 | 11.52 | 545,697 | +0.22(+1.94%) |
May 07, 2002 | 11.35 | 11.47 | 11.22 | 11.30 | 302,404 | -0.05(-0.44%) |
May 06, 2002 | 11.85 | 11.93 | 11.34 | 11.35 | 519,567 | -0.35(-2.95%) |
May 03, 2002 | 11.30 | 11.76 | 11.23 | 11.69 | 365,019 | +0.42(+3.73%) |
May 02, 2002 | 11.20 | 11.39 | 11.20 | 11.27 | 787,875 | -0.02(-0.17%) |
May 01, 2002 | 11.43 | 11.57 | 11.12 | 11.29 | 355,938 | -0.14(-1.21%) |
Apr 30, 2002 | 11.01 | 11.43 | 11.01 | 11.43 | 470,654 | +0.42(+3.82%) |
Apr 29, 2002 | 10.92 | 11.01 | 10.80 | 11.01 | 468,104 | +0.16(+1.45%) |
Apr 26, 2002 | 10.80 | 11.14 | 10.77 | 10.85 | 261,138 | +0.11(+1.05%) |
Apr 25, 2002 | 10.95 | 11.02 | 10.70 | 10.74 | 457,429 | -0.06(-0.52%) |
Apr 24, 2002 | 10.95 | 11.23 | 10.73 | 10.80 | 350,680 | -0.21(-1.88%) |
Apr 23, 2002 | 10.93 | 11.14 | 10.93 | 11.00 | 195,813 | -0.08(-0.74%) |
Apr 22, 2002 | 11.47 | 11.47 | 10.98 | 11.08 | 561,948 | -0.39(-3.39%) |
Apr 19, 2002 | 11.60 | 11.60 | 11.38 | 11.47 | 332,994 | -0.28(-2.40%) |
Apr 18, 2002 | 11.91 | 11.93 | 11.57 | 11.76 | 225,289 | -0.29(-2.45%) |
Apr 17, 2002 | 11.89 | 12.11 | 11.80 | 12.05 | 514,469 | +0.09(+0.73%) |
Apr 16, 2002 | 11.40 | 11.98 | 11.39 | 11.96 | 761,586 | +0.42(+3.64%) |
Apr 15, 2002 | 11.62 | 11.67 | 11.41 | 11.54 | 230,069 | -0.23(-1.97%) |
Apr 12, 2002 | 11.58 | 11.79 | 11.38 | 11.77 | 151,839 | +0.10(+0.86%) |
Apr 11, 2002 | 11.51 | 11.80 | 11.51 | 11.67 | 236,123 | +0.00(+0.00%) |
Apr 10, 2002 | 11.15 | 11.76 | 11.15 | 11.67 | 276,114 | +0.38(+3.33%) |
Apr 09, 2002 | 11.17 | 11.31 | 11.17 | 11.30 | 164,107 | +0.00(+0.00%) |
Apr 08, 2002 | 10.89 | 11.38 | 10.86 | 11.30 | 253,490 | +0.25(+2.27%) |
Apr 05, 2002 | 10.89 | 11.16 | 10.87 | 11.05 | 448,029 | +0.15(+1.38%) |
Apr 04, 2002 | 11.11 | 11.11 | 10.66 | 10.90 | 366,931 | -0.16(-1.42%) |
Apr 03, 2002 | 11.23 | 11.45 | 11.03 | 11.05 | 358,168 | -0.33(-2.92%) |
Apr 02, 2002 | 11.45 | 11.54 | 11.35 | 11.39 | 508,892 | -0.23(-1.95%) |
Apr 01, 2002 | 11.64 | 11.69 | 11.47 | 11.61 | 270,857 | -0.19(-1.60%) |
Mar 29, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,828 | +0.00(+0.00%) |
Mar 28, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,669 | +0.26(+2.23%) |
Mar 27, 2002 | 11.45 | 11.60 | 11.45 | 11.54 | 280,576 | +0.15(+1.32%) |
Mar 26, 2002 | 10.92 | 11.39 | 10.92 | 11.39 | 248,391 | +0.39(+3.54%) |
Mar 25, 2002 | 11.02 | 11.02 | 10.87 | 11.00 | 315,468 | -0.06(-0.57%) |
Mar 22, 2002 | 11.21 | 11.27 | 11.00 | 11.07 | 248,232 | -0.24(-2.11%) |
Mar 21, 2002 | 11.27 | 11.37 | 10.86 | 11.30 | 646,551 | -0.01(-0.06%) |
Mar 20, 2002 | 11.33 | 11.42 | 11.20 | 11.31 | 521,320 | -0.16(-1.42%) |
Mar 19, 2002 | 11.41 | 11.47 | 11.26 | 11.47 | 455,677 | +0.00(+0.00%) |
Mar 18, 2002 | 11.55 | 11.55 | 11.32 | 11.47 | 219,872 | -0.08(-0.65%) |
Mar 15, 2002 | 10.89 | 11.61 | 10.89 | 11.55 | 657,864 | +0.25(+2.22%) |
Mar 14, 2002 | 10.95 | 11.35 | 10.95 | 11.30 | 447,710 | +0.22(+1.98%) |
Mar 13, 2002 | 11.11 | 11.13 | 10.88 | 11.08 | 329,489 | +0.03(+0.23%) |
Mar 12, 2002 | 10.98 | 11.12 | 10.95 | 11.05 | 273,884 | +0.01(+0.06%) |
Mar 11, 2002 | 10.83 | 11.05 | 10.82 | 11.05 | 353,548 | +0.16(+1.44%) |
Mar 08, 2002 | 11.05 | 11.15 | 10.73 | 10.89 | 535,819 | -0.16(-1.42%) |
Mar 07, 2002 | 11.15 | 11.20 | 10.84 | 11.05 | 324,869 | -0.06(-0.57%) |
Mar 06, 2002 | 11.30 | 11.30 | 10.70 | 11.11 | 1,351,736 | -0.31(-2.75%) |
Mar 05, 2002 | 11.10 | 11.44 | 11.05 | 11.42 | 769,552 | +0.32(+2.88%) |
Mar 04, 2002 | 10.91 | 11.13 | 10.88 | 11.10 | 431,459 | +0.33(+3.03%) |