Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.97 | 12.07 | 11.54 | 11.54 | 636,197 | -0.52(-4.35%) |
May 28, 2002 | 12.37 | 12.39 | 12.04 | 12.06 | 429,141 | -0.26(-2.09%) |
May 27, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 360,123 | +0.00(+0.00%) |
May 24, 2002 | 12.54 | 12.57 | 12.22 | 12.32 | 354,295 | -0.23(-1.82%) |
May 23, 2002 | 12.08 | 12.70 | 11.98 | 12.55 | 499,080 | +0.46(+3.83%) |
May 22, 2002 | 12.18 | 12.19 | 11.85 | 12.08 | 351,227 | -0.19(-1.57%) |
May 21, 2002 | 12.71 | 12.73 | 12.24 | 12.28 | 280,675 | -0.44(-3.46%) |
May 20, 2002 | 12.62 | 12.88 | 12.55 | 12.72 | 289,877 | -0.22(-1.69%) |
May 17, 2002 | 12.71 | 12.96 | 12.52 | 12.94 | 244,478 | +0.11(+0.84%) |
May 16, 2002 | 12.58 | 12.87 | 12.52 | 12.83 | 256,135 | +0.22(+1.71%) |
May 15, 2002 | 12.88 | 12.97 | 12.56 | 12.61 | 361,963 | -0.27(-2.08%) |
May 14, 2002 | 12.48 | 12.91 | 12.46 | 12.88 | 892,026 | +0.40(+3.19%) |
May 13, 2002 | 11.94 | 12.48 | 11.92 | 12.48 | 612,884 | +0.56(+4.67%) |
May 10, 2002 | 11.88 | 11.97 | 11.62 | 11.93 | 426,381 | +0.03(+0.22%) |
May 09, 2002 | 12.21 | 12.32 | 11.89 | 11.90 | 250,307 | -0.39(-3.18%) |
May 08, 2002 | 11.90 | 12.38 | 11.90 | 12.29 | 463,191 | +0.55(+4.66%) |
May 07, 2002 | 11.83 | 11.96 | 11.65 | 11.74 | 716,258 | -0.14(-1.15%) |
May 06, 2002 | 11.84 | 12.09 | 11.84 | 11.88 | 416,258 | +0.01(+0.11%) |
May 03, 2002 | 12.00 | 12.06 | 11.81 | 11.87 | 357,669 | -0.13(-1.06%) |
May 02, 2002 | 11.99 | 12.08 | 11.88 | 11.99 | 712,884 | +0.03(+0.24%) |
May 01, 2002 | 12.58 | 12.58 | 11.90 | 11.96 | 508,896 | -0.56(-4.50%) |
Apr 30, 2002 | 12.28 | 12.61 | 12.14 | 12.53 | 272,393 | +0.32(+2.64%) |
Apr 29, 2002 | 12.21 | 12.39 | 12.11 | 12.21 | 417,485 | +0.02(+0.19%) |
Apr 26, 2002 | 12.22 | 12.42 | 12.11 | 12.18 | 250,307 | +0.07(+0.59%) |
Apr 25, 2002 | 12.37 | 12.41 | 12.07 | 12.11 | 621,780 | -0.28(-2.24%) |
Apr 24, 2002 | 12.68 | 12.84 | 12.39 | 12.39 | 350,307 | -0.29(-2.31%) |
Apr 23, 2002 | 12.70 | 12.80 | 12.60 | 12.68 | 243,865 | -0.03(-0.26%) |
Apr 22, 2002 | 13.11 | 13.11 | 12.55 | 12.71 | 488,957 | -0.41(-3.15%) |
Apr 19, 2002 | 13.03 | 13.20 | 12.96 | 13.13 | 162,883 | +0.09(+0.70%) |
Apr 18, 2002 | 13.18 | 13.31 | 12.71 | 13.04 | 361,657 | -0.19(-1.41%) |
Apr 17, 2002 | 13.20 | 13.34 | 13.14 | 13.22 | 165,644 | +0.02(+0.15%) |
Apr 16, 2002 | 13.06 | 13.32 | 13.06 | 13.20 | 302,147 | +0.15(+1.12%) |
Apr 15, 2002 | 12.89 | 13.13 | 12.78 | 13.06 | 358,589 | +0.09(+0.73%) |
Apr 12, 2002 | 12.82 | 12.99 | 12.66 | 12.96 | 821,780 | +0.24(+1.89%) |
Apr 11, 2002 | 12.99 | 13.05 | 12.72 | 12.72 | 278,221 | -0.35(-2.69%) |
Apr 10, 2002 | 12.99 | 13.09 | 12.86 | 13.07 | 515,338 | +0.13(+0.98%) |
Apr 09, 2002 | 13.05 | 13.06 | 12.93 | 12.95 | 419,019 | -0.09(-0.73%) |
Apr 08, 2002 | 12.87 | 13.06 | 12.53 | 13.04 | 524,540 | +0.15(+1.19%) |
Apr 05, 2002 | 13.36 | 13.55 | 12.87 | 12.89 | 272,393 | -0.33(-2.52%) |
Apr 04, 2002 | 12.65 | 13.33 | 12.51 | 13.22 | 715,645 | +0.42(+3.31%) |
Apr 03, 2002 | 13.23 | 13.27 | 12.57 | 12.80 | 966,259 | -0.43(-3.28%) |
Apr 02, 2002 | 13.57 | 13.60 | 13.23 | 13.23 | 616,565 | -0.38(-2.80%) |
Apr 01, 2002 | 13.51 | 13.77 | 13.38 | 13.61 | 411,043 | -0.02(-0.17%) |
Mar 29, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | +0.00(+0.00%) |
Mar 28, 2002 | 13.77 | 13.84 | 13.52 | 13.63 | 316,258 | -0.18(-1.32%) |
Mar 27, 2002 | 13.45 | 13.85 | 13.44 | 13.82 | 294,172 | +0.26(+1.90%) |
Mar 26, 2002 | 13.60 | 13.81 | 13.45 | 13.56 | 284,663 | -0.04(-0.32%) |
Mar 25, 2002 | 13.61 | 13.71 | 13.53 | 13.60 | 268,712 | -0.03(-0.23%) |
Mar 22, 2002 | 13.44 | 13.90 | 13.43 | 13.63 | 378,835 | +0.21(+1.55%) |
Mar 21, 2002 | 13.64 | 13.64 | 13.26 | 13.42 | 318,405 | -0.15(-1.13%) |
Mar 20, 2002 | 13.64 | 13.64 | 13.20 | 13.58 | 241,104 | -0.09(-0.64%) |
Mar 19, 2002 | 13.62 | 13.71 | 13.51 | 13.67 | 147,546 | +0.10(+0.75%) |
Mar 18, 2002 | 13.55 | 13.76 | 13.40 | 13.56 | 310,123 | -0.03(-0.22%) |
Mar 15, 2002 | 13.36 | 13.78 | 13.13 | 13.59 | 510,737 | +0.19(+1.44%) |
Mar 14, 2002 | 13.55 | 13.55 | 13.33 | 13.40 | 245,092 | -0.03(-0.19%) |
Mar 13, 2002 | 13.34 | 13.53 | 13.20 | 13.43 | 279,448 | +0.08(+0.59%) |
Mar 12, 2002 | 13.35 | 13.66 | 13.33 | 13.35 | 500,921 | -0.33(-2.38%) |
Mar 11, 2002 | 13.83 | 13.87 | 13.17 | 13.68 | 418,712 | -0.22(-1.57%) |
Mar 08, 2002 | 13.14 | 14.18 | 13.14 | 13.89 | 813,191 | +0.74(+5.60%) |
Mar 07, 2002 | 13.49 | 13.50 | 13.04 | 13.16 | 456,442 | -0.25(-1.87%) |
Mar 06, 2002 | 13.35 | 13.48 | 13.11 | 13.41 | 498,773 | +0.09(+0.69%) |
Mar 05, 2002 | 12.98 | 13.53 | 12.98 | 13.32 | 989,265 | +0.30(+2.28%) |
Mar 04, 2002 | 12.26 | 13.06 | 12.19 | 13.02 | 487,424 | +0.59(+4.77%) |