Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.86 | 12.00 | 11.81 | 11.82 | 281,440 | -0.40(-3.29%) |
May 28, 2002 | 12.32 | 12.36 | 12.14 | 12.22 | 487,115 | -0.02(-0.13%) |
May 27, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | +0.00(+0.00%) |
May 24, 2002 | 12.15 | 12.33 | 12.15 | 12.24 | 196,772 | -0.03(-0.22%) |
May 23, 2002 | 12.04 | 12.27 | 12.04 | 12.27 | 354,844 | -0.03(-0.22%) |
May 22, 2002 | 12.22 | 12.30 | 12.14 | 12.30 | 312,509 | -0.15(-1.24%) |
May 21, 2002 | 12.28 | 12.55 | 12.28 | 12.45 | 288,163 | -0.20(-1.57%) |
May 20, 2002 | 12.52 | 12.66 | 12.39 | 12.65 | 317,778 | -0.14(-1.12%) |
May 17, 2002 | 12.91 | 12.93 | 12.61 | 12.79 | 166,793 | -0.04(-0.34%) |
May 16, 2002 | 12.87 | 12.93 | 12.72 | 12.83 | 290,343 | -0.04(-0.34%) |
May 15, 2002 | 12.48 | 12.88 | 12.44 | 12.88 | 627,381 | +0.38(+3.04%) |
May 14, 2002 | 12.53 | 12.55 | 12.41 | 12.50 | 215,668 | -0.02(-0.18%) |
May 13, 2002 | 12.43 | 12.58 | 12.36 | 12.52 | 206,401 | +0.02(+0.18%) |
May 10, 2002 | 12.52 | 12.53 | 12.32 | 12.50 | 408,261 | -0.11(-0.87%) |
May 09, 2002 | 12.47 | 12.71 | 12.37 | 12.61 | 270,175 | +0.03(+0.22%) |
May 08, 2002 | 12.65 | 12.72 | 12.48 | 12.58 | 252,551 | +0.23(+1.83%) |
May 07, 2002 | 12.45 | 12.54 | 12.27 | 12.36 | 262,726 | -0.29(-2.31%) |
May 06, 2002 | 12.68 | 12.80 | 12.64 | 12.65 | 184,962 | +0.03(+0.22%) |
May 03, 2002 | 12.51 | 12.65 | 12.33 | 12.62 | 461,497 | +0.09(+0.75%) |
May 02, 2002 | 12.63 | 12.67 | 12.39 | 12.53 | 396,633 | -0.35(-2.69%) |
May 01, 2002 | 12.77 | 12.93 | 12.65 | 12.87 | 194,955 | +0.06(+0.47%) |
Apr 30, 2002 | 12.55 | 12.86 | 12.55 | 12.81 | 494,928 | -0.01(-0.04%) |
Apr 29, 2002 | 12.79 | 12.87 | 12.77 | 12.82 | 194,591 | -0.17(-1.31%) |
Apr 26, 2002 | 13.11 | 13.14 | 12.92 | 12.99 | 317,233 | -0.22(-1.67%) |
Apr 25, 2002 | 13.21 | 13.30 | 13.09 | 13.21 | 233,837 | -0.22(-1.64%) |
Apr 24, 2002 | 13.39 | 13.51 | 13.32 | 13.43 | 190,412 | -0.12(-0.85%) |
Apr 23, 2002 | 13.69 | 13.78 | 13.50 | 13.54 | 262,181 | -0.17(-1.20%) |
Apr 22, 2002 | 13.68 | 13.75 | 13.64 | 13.71 | 134,997 | -0.07(-0.48%) |
Apr 19, 2002 | 13.72 | 13.81 | 13.65 | 13.78 | 919,178 | +0.02(+0.12%) |
Apr 18, 2002 | 13.81 | 13.81 | 13.48 | 13.76 | 506,920 | -0.04(-0.28%) |
Apr 17, 2002 | 13.85 | 13.85 | 13.65 | 13.80 | 508,918 | +0.18(+1.29%) |
Apr 16, 2002 | 13.43 | 13.64 | 13.43 | 13.62 | 510,008 | +0.30(+2.27%) |
Apr 15, 2002 | 13.46 | 13.48 | 13.32 | 13.32 | 359,386 | +0.08(+0.62%) |
Apr 12, 2002 | 13.10 | 13.29 | 13.10 | 13.24 | 230,385 | +0.11(+0.84%) |
Apr 11, 2002 | 13.35 | 13.46 | 13.12 | 13.13 | 306,695 | -0.31(-2.33%) |
Apr 10, 2002 | 13.24 | 13.46 | 13.24 | 13.44 | 262,181 | +0.15(+1.12%) |
Apr 09, 2002 | 13.26 | 13.40 | 13.22 | 13.29 | 362,838 | +0.09(+0.71%) |
Apr 08, 2002 | 12.96 | 13.25 | 12.91 | 13.20 | 414,802 | -0.15(-1.15%) |
Apr 05, 2002 | 13.30 | 13.43 | 13.26 | 13.35 | 297,792 | -0.28(-2.02%) |
Apr 04, 2002 | 13.59 | 13.70 | 13.51 | 13.63 | 169,155 | +0.01(+0.04%) |
Apr 03, 2002 | 13.75 | 13.79 | 13.59 | 13.62 | 219,120 | -0.03(-0.20%) |
Apr 02, 2002 | 13.63 | 13.71 | 13.60 | 13.65 | 356,297 | +0.19(+1.43%) |
Apr 01, 2002 | 13.34 | 13.47 | 13.29 | 13.46 | 201,496 | +0.01(+0.04%) |
Mar 29, 2002 | 13.30 | 13.45 | 13.30 | 13.45 | 256,912 | +0.00(+0.00%) |
Mar 28, 2002 | 13.30 | 13.45 | 13.30 | 13.45 | 256,912 | -0.06(-0.45%) |
Mar 27, 2002 | 13.24 | 13.63 | 13.19 | 13.51 | 729,492 | +0.17(+1.24%) |
Mar 26, 2002 | 13.29 | 13.42 | 13.21 | 13.35 | 325,591 | +0.00(+0.00%) |
Mar 25, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 273,809 | -0.16(-1.18%) |
Mar 22, 2002 | 13.59 | 13.61 | 13.47 | 13.51 | 254,186 | +0.04(+0.33%) |
Mar 21, 2002 | 13.44 | 13.57 | 13.35 | 13.46 | 36,338 | -0.05(-0.37%) |
Mar 20, 2002 | 13.65 | 13.65 | 13.49 | 13.51 | 401,902 | -0.17(-1.21%) |
Mar 19, 2002 | 13.72 | 13.81 | 13.68 | 13.68 | 480,938 | +0.32(+2.39%) |
Mar 18, 2002 | 13.51 | 13.56 | 13.25 | 13.36 | 1,007,844 | +0.07(+0.54%) |
Mar 15, 2002 | 12.93 | 13.47 | 12.93 | 13.29 | 562,517 | +0.60(+4.73%) |
Mar 14, 2002 | 12.70 | 12.75 | 12.52 | 12.69 | 418,436 | +0.27(+2.17%) |
Mar 13, 2002 | 12.58 | 12.58 | 12.41 | 12.42 | 276,353 | -0.30(-2.38%) |
Mar 12, 2002 | 12.63 | 12.80 | 12.58 | 12.72 | 256,367 | -0.21(-1.66%) |
Mar 11, 2002 | 12.66 | 12.93 | 12.66 | 12.93 | 509,645 | +0.28(+2.17%) |
Mar 08, 2002 | 12.82 | 12.89 | 12.58 | 12.66 | 216,394 | +0.00(+0.00%) |
Mar 07, 2002 | 12.77 | 12.82 | 12.49 | 12.66 | 226,024 | -0.39(-2.95%) |
Mar 06, 2002 | 12.81 | 13.06 | 12.81 | 13.04 | 344,305 | +0.25(+1.94%) |
Mar 05, 2002 | 12.80 | 12.93 | 12.70 | 12.80 | 545,075 | +0.08(+0.65%) |
Mar 04, 2002 | 12.41 | 12.75 | 12.41 | 12.71 | 257,638 | +0.62(+5.10%) |