Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.89 | 12.90 | 12.74 | 12.90 | 13,403 | +0.18(+1.44%) |
May 28, 2002 | 12.69 | 12.82 | 12.69 | 12.71 | 27,232 | +0.01(+0.09%) |
May 27, 2002 | 12.74 | 12.80 | 12.69 | 12.70 | 22,339 | +0.00(+0.00%) |
May 24, 2002 | 12.74 | 12.80 | 12.69 | 12.70 | 22,339 | -0.04(-0.31%) |
May 23, 2002 | 12.85 | 12.85 | 12.74 | 12.74 | 25,317 | -0.11(-0.84%) |
May 22, 2002 | 12.78 | 12.85 | 12.73 | 12.85 | 14,254 | -0.00(-0.04%) |
May 21, 2002 | 12.92 | 12.92 | 12.79 | 12.86 | 9,786 | -0.04(-0.29%) |
May 20, 2002 | 12.81 | 12.91 | 12.79 | 12.89 | 6,595 | +0.08(+0.66%) |
May 17, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 8,084 | -0.00(-0.00%) |
May 16, 2002 | 12.83 | 12.83 | 12.70 | 12.81 | 29,573 | -0.02(-0.18%) |
May 15, 2002 | 12.88 | 12.88 | 12.77 | 12.83 | 20,637 | +0.03(+0.22%) |
May 14, 2002 | 12.72 | 12.81 | 12.71 | 12.80 | 17,871 | +0.05(+0.37%) |
May 13, 2002 | 12.90 | 12.93 | 12.70 | 12.76 | 25,105 | -0.12(-0.95%) |
May 10, 2002 | 12.81 | 12.88 | 12.70 | 12.88 | 35,104 | +0.07(+0.55%) |
May 09, 2002 | 12.71 | 12.81 | 12.69 | 12.81 | 3,404 | +0.00(+0.00%) |
May 08, 2002 | 12.78 | 12.93 | 12.69 | 12.81 | 11,914 | -0.02(-0.18%) |
May 07, 2002 | 12.41 | 12.83 | 12.41 | 12.83 | 12,127 | +0.14(+1.11%) |
May 06, 2002 | 12.69 | 12.75 | 12.46 | 12.69 | 6,382 | -0.04(-0.33%) |
May 03, 2002 | 12.69 | 12.76 | 12.69 | 12.73 | 15,743 | +0.04(+0.33%) |
May 02, 2002 | 12.76 | 12.76 | 12.69 | 12.69 | 15,318 | -0.12(-0.92%) |
May 01, 2002 | 12.73 | 12.81 | 12.69 | 12.81 | 16,807 | +0.12(+0.93%) |
Apr 30, 2002 | 12.69 | 12.78 | 12.69 | 12.69 | 9,999 | -0.12(-0.92%) |
Apr 29, 2002 | 12.46 | 12.81 | 12.46 | 12.81 | 26,168 | +0.08(+0.66%) |
Apr 26, 2002 | 12.43 | 12.72 | 12.34 | 12.72 | 19,999 | +0.50(+4.12%) |
Apr 25, 2002 | 12.20 | 12.39 | 12.15 | 12.22 | 12,978 | -0.16(-1.29%) |
Apr 24, 2002 | 12.64 | 12.69 | 12.22 | 12.38 | 17,658 | +0.16(+1.31%) |
Apr 23, 2002 | 12.60 | 12.60 | 12.20 | 12.22 | 24,892 | -0.45(-3.52%) |
Apr 22, 2002 | 12.83 | 12.83 | 12.39 | 12.67 | 17,871 | -0.16(-1.28%) |
Apr 19, 2002 | 12.97 | 12.97 | 12.36 | 12.83 | 30,424 | -0.14(-1.09%) |
Apr 18, 2002 | 12.66 | 12.97 | 12.50 | 12.97 | 32,126 | +0.34(+2.68%) |
Apr 17, 2002 | 12.29 | 12.67 | 11.77 | 12.63 | 30,424 | +0.33(+2.67%) |
Apr 16, 2002 | 12.76 | 12.86 | 12.31 | 12.31 | 16,382 | -0.43(-3.39%) |
Apr 15, 2002 | 12.71 | 12.76 | 12.71 | 12.74 | 8,084 | +0.01(+0.11%) |
Apr 12, 2002 | 13.31 | 13.32 | 12.46 | 12.72 | 35,530 | -0.59(-4.45%) |
Apr 11, 2002 | 12.69 | 13.32 | 12.41 | 13.32 | 19,360 | +0.63(+4.93%) |
Apr 10, 2002 | 12.24 | 12.71 | 12.24 | 12.69 | 32,338 | +0.38(+3.09%) |
Apr 09, 2002 | 11.80 | 12.34 | 11.80 | 12.31 | 64,464 | +0.49(+4.18%) |
Apr 08, 2002 | 11.88 | 11.94 | 11.76 | 11.82 | 67,230 | -0.08(-0.71%) |
Apr 05, 2002 | 11.93 | 11.93 | 11.66 | 11.90 | 13,403 | +0.03(+0.28%) |
Apr 04, 2002 | 11.70 | 11.89 | 11.55 | 11.87 | 40,423 | +0.17(+1.45%) |
Apr 03, 2002 | 11.70 | 11.72 | 11.52 | 11.70 | 14,467 | -0.00(-0.04%) |
Apr 02, 2002 | 11.73 | 11.73 | 11.45 | 11.70 | 22,552 | -0.02(-0.20%) |
Apr 01, 2002 | 11.37 | 11.73 | 11.33 | 11.73 | 27,658 | +0.45(+3.96%) |
Mar 29, 2002 | 11.13 | 11.28 | 11.13 | 11.28 | 15,105 | +0.00(+0.00%) |
Mar 28, 2002 | 11.13 | 11.28 | 11.13 | 11.28 | 15,105 | +0.13(+1.18%) |
Mar 27, 2002 | 11.34 | 11.34 | 11.14 | 11.15 | 11,914 | -0.07(-0.63%) |
Mar 26, 2002 | 11.13 | 11.33 | 11.13 | 11.22 | 26,168 | +0.00(+0.00%) |
Mar 25, 2002 | 11.24 | 11.25 | 11.14 | 11.22 | 16,169 | +0.08(+0.72%) |
Mar 22, 2002 | 11.30 | 11.30 | 11.13 | 11.14 | 14,254 | -0.12(-1.04%) |
Mar 21, 2002 | 11.28 | 11.28 | 11.23 | 11.26 | 14,680 | -0.02(-0.21%) |
Mar 20, 2002 | 11.47 | 11.52 | 11.28 | 11.28 | 14,041 | -0.07(-0.62%) |
Mar 19, 2002 | 11.42 | 11.59 | 11.29 | 11.35 | 60,209 | -0.05(-0.41%) |
Mar 18, 2002 | 10.81 | 11.48 | 10.79 | 11.40 | 83,612 | +0.61(+5.67%) |
Mar 15, 2002 | 10.51 | 10.79 | 10.11 | 10.79 | 10,425 | +0.45(+4.32%) |
Mar 14, 2002 | 10.22 | 10.51 | 10.18 | 10.34 | 8,084 | -0.05(-0.45%) |
Mar 13, 2002 | 10.29 | 10.39 | 10.23 | 10.39 | 9,148 | +0.11(+1.05%) |
Mar 12, 2002 | 10.27 | 10.28 | 10.27 | 10.28 | 425 | +0.01(+0.09%) |
Mar 11, 2002 | 10.16 | 10.27 | 9.988 | 10.27 | 17,658 | +0.12(+1.16%) |
Mar 08, 2002 | 10.11 | 10.15 | 10.04 | 10.15 | 5,318 | +0.05(+0.47%) |
Mar 07, 2002 | 9.974 | 10.11 | 9.974 | 10.11 | 4,893 | +0.06(+0.61%) |
Mar 06, 2002 | 9.870 | 10.04 | 9.870 | 10.04 | 14,254 | +0.12(+1.18%) |
Mar 05, 2002 | 9.870 | 9.927 | 9.870 | 9.927 | 7,233 | +0.27(+2.77%) |
Mar 04, 2002 | 9.823 | 9.894 | 9.659 | 9.659 | 20,424 | -0.02(-0.24%) |