Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.90 | 12.21 | 11.89 | 12.03 | 25,000 | +0.36(+3.13%) |
May 28, 2002 | 11.86 | 11.91 | 11.59 | 11.66 | 16,283 | -0.22(-1.84%) |
May 27, 2002 | 12.46 | 12.40 | 11.88 | 11.88 | 98,357 | +0.00(+0.00%) |
May 24, 2002 | 12.46 | 12.40 | 11.88 | 11.88 | 98,357 | -0.52(-4.17%) |
May 23, 2002 | 12.19 | 12.40 | 12.11 | 12.40 | 8,059 | +0.15(+1.19%) |
May 22, 2002 | 12.16 | 12.25 | 12.07 | 12.25 | 38,652 | +0.07(+0.60%) |
May 21, 2002 | 12.43 | 12.43 | 12.17 | 12.18 | 5,921 | -0.29(-2.29%) |
May 20, 2002 | 12.46 | 12.59 | 12.41 | 12.46 | 9,868 | +0.06(+0.49%) |
May 17, 2002 | 12.28 | 12.52 | 12.28 | 12.40 | 592,118 | +0.12(+0.99%) |
May 16, 2002 | 12.75 | 12.76 | 12.16 | 12.28 | 10,197 | -0.48(-3.76%) |
May 15, 2002 | 12.74 | 12.76 | 12.66 | 12.76 | 3,782 | +0.02(+0.14%) |
May 14, 2002 | 12.49 | 12.77 | 12.49 | 12.74 | 34,211 | +0.25(+2.00%) |
May 13, 2002 | 12.16 | 12.49 | 12.16 | 12.49 | 12,335 | +0.33(+2.75%) |
May 10, 2002 | 12.19 | 12.38 | 12.16 | 12.16 | 24,013 | -0.06(-0.50%) |
May 09, 2002 | 12.62 | 12.62 | 12.17 | 12.22 | 34,869 | -0.39(-3.09%) |
May 08, 2002 | 12.38 | 12.62 | 12.38 | 12.61 | 30,263 | +0.22(+1.82%) |
May 07, 2002 | 12.46 | 12.62 | 12.29 | 12.38 | 17,434 | -0.02(-0.15%) |
May 06, 2002 | 12.40 | 12.58 | 12.40 | 12.40 | 27,303 | +0.09(+0.74%) |
May 03, 2002 | 12.44 | 12.59 | 12.21 | 12.31 | 38,158 | -0.16(-1.27%) |
May 02, 2002 | 12.28 | 12.47 | 12.28 | 12.47 | 53,455 | +0.13(+1.03%) |
May 01, 2002 | 12.16 | 12.35 | 12.15 | 12.34 | 48,356 | +0.12(+1.00%) |
Apr 30, 2002 | 12.20 | 12.25 | 12.20 | 12.22 | 14,474 | +0.05(+0.45%) |
Apr 29, 2002 | 12.04 | 12.41 | 12.04 | 12.17 | 27,138 | +0.13(+1.06%) |
Apr 26, 2002 | 11.94 | 12.07 | 11.92 | 12.04 | 5,460,652 | +0.04(+0.30%) |
Apr 25, 2002 | 11.95 | 12.22 | 11.95 | 12.00 | 13,322 | +0.04(+0.30%) |
Apr 24, 2002 | 12.00 | 12.01 | 11.92 | 11.97 | 4,605 | -0.04(-0.35%) |
Apr 23, 2002 | 12.01 | 12.01 | 11.98 | 12.01 | 43,751 | +0.00(+0.00%) |
Apr 22, 2002 | 12.24 | 12.24 | 12.01 | 12.01 | 5,427 | -0.21(-1.74%) |
Apr 19, 2002 | 12.02 | 12.23 | 12.02 | 12.22 | 31,415 | +0.11(+0.90%) |
Apr 18, 2002 | 11.92 | 12.11 | 11.67 | 12.11 | 328,954 | +0.19(+1.63%) |
Apr 17, 2002 | 12.09 | 12.09 | 11.92 | 11.92 | 2,960 | -0.24(-1.95%) |
Apr 16, 2002 | 11.95 | 12.23 | 11.95 | 12.15 | 15,954 | +0.18(+1.52%) |
Apr 15, 2002 | 12.15 | 12.15 | 11.91 | 11.97 | 50,001 | -0.18(-1.50%) |
Apr 12, 2002 | 11.86 | 12.15 | 11.86 | 12.15 | 44,737 | +0.30(+2.51%) |
Apr 11, 2002 | 11.86 | 11.92 | 11.83 | 11.86 | 13,816 | +0.00(+0.00%) |
Apr 10, 2002 | 11.69 | 11.86 | 11.69 | 11.86 | 30,099 | +0.11(+0.93%) |
Apr 09, 2002 | 11.73 | 11.85 | 11.73 | 11.75 | 4,934 | +0.04(+0.36%) |
Apr 08, 2002 | 11.64 | 11.79 | 11.56 | 11.70 | 1,250,028 | +0.13(+1.10%) |
Apr 05, 2002 | 11.66 | 11.70 | 11.58 | 11.58 | 49,343 | -0.07(-0.57%) |
Apr 04, 2002 | 11.49 | 11.64 | 11.49 | 11.64 | 23,849 | +0.21(+1.86%) |
Apr 03, 2002 | 11.43 | 11.48 | 11.40 | 11.43 | 1,809 | +0.06(+0.53%) |
Apr 02, 2002 | 11.37 | 11.37 | 11.31 | 11.37 | 1,480 | +0.06(+0.54%) |
Apr 01, 2002 | 11.46 | 11.46 | 11.25 | 11.31 | 4,769 | -0.09(-0.80%) |
Mar 29, 2002 | 11.31 | 11.55 | 11.30 | 11.40 | 29,276 | +0.00(+0.00%) |
Mar 28, 2002 | 11.31 | 11.55 | 11.30 | 11.40 | 29,276 | +0.15(+1.35%) |
Mar 27, 2002 | 11.16 | 11.25 | 11.16 | 11.25 | 9,210 | +0.15(+1.37%) |
Mar 26, 2002 | 10.99 | 11.10 | 10.99 | 11.10 | 334,547 | +0.09(+0.83%) |
Mar 25, 2002 | 11.00 | 11.06 | 10.97 | 11.00 | 3,947 | -0.07(-0.60%) |
Mar 22, 2002 | 11.24 | 11.25 | 11.07 | 11.07 | 24,671 | -0.18(-1.57%) |
Mar 21, 2002 | 11.19 | 11.25 | 11.13 | 11.25 | 33,388 | +0.12(+1.09%) |
Mar 20, 2002 | 11.00 | 11.14 | 11.00 | 11.13 | 22,368 | -0.12(-1.08%) |
Mar 19, 2002 | 11.07 | 11.25 | 11.03 | 11.25 | 76,646 | +0.30(+2.78%) |
Mar 18, 2002 | 11.13 | 11.26 | 10.94 | 10.94 | 215,629 | -0.15(-1.37%) |
Mar 15, 2002 | 10.91 | 11.21 | 10.91 | 11.10 | 50,494 | +0.03(+0.27%) |
Mar 14, 2002 | 11.00 | 11.13 | 11.00 | 11.07 | 45,231 | +0.09(+0.83%) |
Mar 13, 2002 | 10.94 | 11.00 | 10.94 | 10.97 | 82,732 | +0.03(+0.28%) |
Mar 12, 2002 | 11.00 | 11.00 | 10.88 | 10.94 | 18,750 | -0.08(-0.72%) |
Mar 11, 2002 | 10.88 | 11.02 | 10.88 | 11.02 | 10,033 | +0.09(+0.78%) |
Mar 08, 2002 | 10.94 | 10.94 | 10.83 | 10.94 | 13,158 | +0.00(+0.00%) |
Mar 07, 2002 | 10.93 | 11.00 | 10.91 | 10.94 | 20,724 | -0.01(-0.05%) |
Mar 06, 2002 | 10.88 | 10.94 | 10.87 | 10.94 | 7,237 | +0.04(+0.39%) |
Mar 05, 2002 | 10.91 | 11.00 | 10.88 | 10.90 | 9,539 | -0.04(-0.33%) |
Mar 04, 2002 | 11.13 | 11.14 | 10.91 | 10.94 | 32,731 | -0.22(-1.96%) |