Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.94 | 12.13 | 11.84 | 11.97 | 245,874 | -0.10(-0.80%) |
May 28, 2002 | 12.16 | 12.23 | 12.03 | 12.07 | 235,294 | -0.08(-0.63%) |
May 27, 2002 | 12.06 | 12.23 | 12.04 | 12.15 | 80,913 | +0.00(+0.00%) |
May 24, 2002 | 12.06 | 12.23 | 12.04 | 12.15 | 80,913 | +0.07(+0.59%) |
May 23, 2002 | 12.14 | 12.20 | 12.02 | 12.08 | 173,777 | -0.02(-0.17%) |
May 22, 2002 | 12.07 | 12.14 | 11.94 | 12.10 | 300,926 | +0.36(+3.04%) |
May 21, 2002 | 11.88 | 11.94 | 11.70 | 11.74 | 100,112 | -0.10(-0.82%) |
May 20, 2002 | 11.94 | 11.97 | 11.82 | 11.84 | 136,945 | -0.11(-0.90%) |
May 17, 2002 | 11.99 | 12.05 | 11.87 | 11.94 | 72,292 | +0.17(+1.47%) |
May 16, 2002 | 11.99 | 12.07 | 11.64 | 11.77 | 206,495 | -0.17(-1.41%) |
May 15, 2002 | 11.98 | 12.02 | 11.89 | 11.94 | 86,986 | -0.01(-0.04%) |
May 14, 2002 | 11.87 | 11.98 | 11.84 | 11.94 | 163,589 | +0.03(+0.26%) |
May 13, 2002 | 11.94 | 11.99 | 11.85 | 11.91 | 169,858 | +0.17(+1.48%) |
May 10, 2002 | 12.03 | 12.03 | 11.61 | 11.74 | 257,825 | -0.20(-1.67%) |
May 09, 2002 | 12.07 | 12.07 | 11.93 | 11.94 | 230,788 | -0.06(-0.47%) |
May 08, 2002 | 12.09 | 12.21 | 11.99 | 11.99 | 669,835 | +0.18(+1.56%) |
May 07, 2002 | 11.82 | 11.92 | 11.74 | 11.81 | 178,283 | -0.06(-0.47%) |
May 06, 2002 | 11.97 | 12.03 | 11.80 | 11.87 | 286,036 | +0.09(+0.74%) |
May 03, 2002 | 12.01 | 12.01 | 11.59 | 11.78 | 174,169 | -0.13(-1.11%) |
May 02, 2002 | 11.74 | 11.94 | 11.72 | 11.91 | 128,912 | +0.51(+4.43%) |
May 01, 2002 | 11.25 | 11.41 | 11.10 | 11.41 | 3,546,073 | +0.13(+1.13%) |
Apr 30, 2002 | 11.30 | 11.41 | 11.25 | 11.28 | 196,503 | +0.14(+1.24%) |
Apr 29, 2002 | 11.29 | 11.29 | 11.06 | 11.14 | 200,813 | -0.16(-1.40%) |
Apr 26, 2002 | 11.38 | 11.39 | 11.25 | 11.30 | 99,133 | -0.02(-0.18%) |
Apr 25, 2002 | 11.41 | 11.43 | 11.31 | 11.32 | 261,743 | -0.49(-4.15%) |
Apr 24, 2002 | 11.82 | 11.95 | 11.77 | 11.81 | 180,242 | -0.32(-2.61%) |
Apr 23, 2002 | 11.89 | 12.22 | 11.89 | 12.13 | 127,541 | +0.34(+2.86%) |
Apr 22, 2002 | 11.87 | 11.93 | 11.77 | 11.79 | 92,668 | -0.05(-0.43%) |
Apr 19, 2002 | 11.95 | 11.96 | 11.80 | 11.84 | 80,521 | -0.09(-0.73%) |
Apr 18, 2002 | 12.09 | 12.09 | 11.84 | 11.93 | 288,779 | -0.31(-2.54%) |
Apr 17, 2002 | 12.05 | 12.24 | 12.05 | 12.24 | 199,638 | +0.32(+2.70%) |
Apr 16, 2002 | 11.86 | 11.99 | 11.86 | 11.92 | 258,020 | +0.07(+0.60%) |
Apr 15, 2002 | 11.87 | 11.88 | 11.74 | 11.85 | 275,653 | -0.36(-2.97%) |
Apr 12, 2002 | 12.14 | 12.28 | 12.10 | 12.21 | 105,598 | +0.06(+0.46%) |
Apr 11, 2002 | 12.24 | 12.28 | 12.13 | 12.15 | 242,739 | -0.05(-0.42%) |
Apr 10, 2002 | 12.06 | 12.22 | 11.99 | 12.20 | 305,236 | +0.03(+0.25%) |
Apr 09, 2002 | 12.20 | 12.23 | 12.08 | 12.17 | 136,553 | -0.03(-0.21%) |
Apr 08, 2002 | 12.22 | 12.24 | 12.07 | 12.20 | 132,243 | -0.06(-0.50%) |
Apr 05, 2002 | 12.19 | 12.36 | 12.18 | 12.26 | 99,917 | +0.01(+0.04%) |
Apr 04, 2002 | 12.16 | 12.28 | 12.06 | 12.26 | 155,361 | -0.03(-0.25%) |
Apr 03, 2002 | 12.30 | 12.37 | 12.26 | 12.29 | 193,760 | -0.15(-1.19%) |
Apr 02, 2002 | 12.45 | 12.48 | 12.28 | 12.43 | 548,563 | -0.01(-0.08%) |
Apr 01, 2002 | 12.39 | 12.53 | 12.25 | 12.44 | 145,957 | +0.07(+0.58%) |
Mar 29, 2002 | 12.27 | 12.40 | 12.24 | 12.37 | 236,274 | +0.00(+0.00%) |
Mar 28, 2002 | 12.27 | 12.40 | 12.24 | 12.37 | 236,274 | +0.02(+0.17%) |
Mar 27, 2002 | 12.33 | 12.40 | 12.20 | 12.35 | 317,775 | -0.14(-1.14%) |
Mar 26, 2002 | 12.33 | 12.54 | 12.33 | 12.50 | 315,620 | +0.17(+1.37%) |
Mar 25, 2002 | 12.59 | 12.64 | 12.29 | 12.33 | 147,328 | -0.24(-1.95%) |
Mar 22, 2002 | 12.63 | 12.66 | 12.50 | 12.57 | 138,120 | -0.04(-0.28%) |
Mar 21, 2002 | 12.81 | 12.84 | 12.52 | 12.61 | 371,456 | -0.26(-1.98%) |
Mar 20, 2002 | 12.99 | 13.07 | 12.84 | 12.86 | 102,267 | -0.16(-1.25%) |
Mar 19, 2002 | 13.08 | 13.17 | 13.00 | 13.03 | 164,373 | +0.19(+1.47%) |
Mar 18, 2002 | 12.91 | 12.91 | 12.76 | 12.84 | 803,254 | +0.03(+0.20%) |
Mar 15, 2002 | 12.56 | 12.83 | 12.56 | 12.81 | 94,823 | +0.13(+1.01%) |
Mar 14, 2002 | 12.66 | 12.71 | 12.60 | 12.68 | 195,523 | +0.02(+0.12%) |
Mar 13, 2002 | 12.90 | 12.90 | 12.66 | 12.67 | 154,381 | -0.25(-1.94%) |
Mar 12, 2002 | 12.61 | 12.96 | 12.56 | 12.92 | 343,244 | -0.11(-0.86%) |
Mar 11, 2002 | 13.02 | 13.09 | 12.86 | 13.03 | 187,099 | -0.06(-0.47%) |
Mar 08, 2002 | 13.22 | 13.22 | 12.96 | 13.09 | 222,168 | +0.13(+1.02%) |
Mar 07, 2002 | 12.79 | 13.02 | 12.79 | 12.96 | 315,228 | +0.36(+2.88%) |
Mar 06, 2002 | 12.28 | 12.67 | 12.28 | 12.60 | 243,915 | +0.03(+0.20%) |
Mar 05, 2002 | 12.40 | 12.66 | 12.40 | 12.57 | 328,354 | -0.10(-0.77%) |
Mar 04, 2002 | 12.25 | 12.71 | 12.25 | 12.67 | 553,853 | +0.59(+4.86%) |