Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.57 | 11.06 | 10.08 | 11.06 | 44,868 | +0.60(+5.72%) |
May 28, 2002 | 10.50 | 10.66 | 10.43 | 10.46 | 26,738 | -0.01(-0.07%) |
May 27, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | +0.00(+0.00%) |
May 24, 2002 | 10.85 | 10.99 | 10.47 | 10.47 | 8,477 | -0.67(-6.06%) |
May 23, 2002 | 11.31 | 11.31 | 11.14 | 11.14 | 1,956 | -0.04(-0.34%) |
May 22, 2002 | 11.35 | 11.35 | 10.85 | 11.18 | 11,477 | -0.06(-0.55%) |
May 21, 2002 | 11.49 | 11.73 | 11.08 | 11.24 | 33,781 | -0.22(-1.94%) |
May 20, 2002 | 11.81 | 12.24 | 11.42 | 11.46 | 14,869 | +0.11(+0.95%) |
May 17, 2002 | 11.39 | 11.73 | 11.12 | 11.35 | 45,911 | -0.22(-1.92%) |
May 16, 2002 | 11.19 | 11.63 | 11.04 | 11.58 | 61,302 | +0.27(+2.37%) |
May 15, 2002 | 12.27 | 12.27 | 11.31 | 11.31 | 61,823 | -0.85(-7.00%) |
May 14, 2002 | 12.27 | 12.27 | 12.15 | 12.16 | 23,086 | -0.11(-0.88%) |
May 13, 2002 | 12.04 | 12.34 | 12.04 | 12.27 | 7,956 | +0.37(+3.09%) |
May 10, 2002 | 12.04 | 12.27 | 11.89 | 11.90 | 3,782 | +0.46(+4.02%) |
May 09, 2002 | 12.00 | 12.19 | 11.44 | 11.44 | 5,478 | -0.46(-3.87%) |
May 08, 2002 | 11.91 | 11.96 | 11.65 | 11.90 | 23,086 | +0.21(+1.77%) |
May 07, 2002 | 11.31 | 11.90 | 11.31 | 11.69 | 8,869 | +0.12(+0.99%) |
May 06, 2002 | 11.62 | 11.84 | 11.58 | 11.58 | 5,347 | +0.05(+0.47%) |
May 03, 2002 | 11.43 | 11.83 | 11.42 | 11.52 | 6,391 | -0.32(-2.72%) |
May 02, 2002 | 12.31 | 12.31 | 11.19 | 11.85 | 39,389 | -0.45(-3.68%) |
May 01, 2002 | 12.64 | 12.64 | 12.09 | 12.30 | 22,694 | -0.35(-2.79%) |
Apr 30, 2002 | 12.62 | 12.84 | 12.62 | 12.65 | 27,129 | -0.15(-1.20%) |
Apr 29, 2002 | 12.50 | 12.80 | 12.50 | 12.80 | 12,130 | +0.31(+2.45%) |
Apr 26, 2002 | 12.42 | 12.50 | 12.42 | 12.50 | 8,347 | -0.44(-3.44%) |
Apr 25, 2002 | 13.01 | 13.01 | 12.67 | 12.94 | 5,608 | +0.18(+1.38%) |
Apr 24, 2002 | 12.67 | 12.96 | 12.67 | 12.77 | 5,478 | +0.08(+0.66%) |
Apr 23, 2002 | 12.50 | 12.92 | 12.41 | 12.68 | 6,130 | +0.18(+1.41%) |
Apr 22, 2002 | 12.74 | 12.74 | 12.50 | 12.50 | 9,130 | -0.18(-1.45%) |
Apr 19, 2002 | 12.95 | 12.95 | 12.69 | 12.69 | 7,043 | -0.27(-2.07%) |
Apr 18, 2002 | 12.88 | 12.96 | 12.78 | 12.96 | 5,217 | +0.08(+0.60%) |
Apr 17, 2002 | 12.80 | 13.02 | 12.80 | 12.88 | 21,260 | -0.05(-0.41%) |
Apr 16, 2002 | 12.69 | 13.46 | 12.65 | 12.93 | 44,085 | -0.10(-0.77%) |
Apr 15, 2002 | 12.73 | 13.03 | 12.45 | 13.03 | 7,173 | +0.15(+1.19%) |
Apr 12, 2002 | 12.64 | 12.88 | 12.49 | 12.88 | 20,086 | +0.31(+2.43%) |
Apr 11, 2002 | 12.80 | 13.09 | 12.52 | 12.57 | 17,608 | -0.31(-2.37%) |
Apr 10, 2002 | 12.20 | 12.88 | 12.00 | 12.88 | 39,911 | +0.86(+7.14%) |
Apr 09, 2002 | 12.23 | 12.35 | 12.00 | 12.02 | 13,695 | -0.21(-1.69%) |
Apr 08, 2002 | 11.62 | 12.23 | 11.62 | 12.23 | 116,083 | +0.70(+6.05%) |
Apr 05, 2002 | 12.12 | 12.19 | 11.53 | 11.53 | 6,130 | -0.45(-3.77%) |
Apr 04, 2002 | 11.39 | 12.01 | 11.39 | 11.98 | 1,434 | +0.21(+1.82%) |
Apr 03, 2002 | 11.60 | 12.04 | 11.60 | 11.77 | 4,043 | +0.38(+3.30%) |
Apr 02, 2002 | 11.51 | 12.24 | 11.39 | 11.39 | 6,521 | -0.80(-6.60%) |
Apr 01, 2002 | 11.45 | 12.20 | 11.32 | 12.20 | 8,477 | +0.77(+6.71%) |
Mar 29, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | +0.00(+0.00%) |
Mar 28, 2002 | 11.88 | 11.88 | 11.43 | 11.43 | 10,303 | -0.22(-1.91%) |
Mar 27, 2002 | 11.88 | 11.88 | 11.58 | 11.65 | 14,477 | -0.67(-5.47%) |
Mar 26, 2002 | 11.81 | 12.33 | 11.34 | 12.33 | 14,477 | +0.96(+8.43%) |
Mar 25, 2002 | 11.50 | 11.73 | 11.37 | 11.37 | 5,347 | -0.44(-3.70%) |
Mar 22, 2002 | 11.64 | 11.81 | 10.89 | 11.81 | 10,173 | +0.17(+1.45%) |
Mar 21, 2002 | 10.71 | 11.64 | 10.71 | 11.64 | 44,607 | +0.37(+3.27%) |
Mar 20, 2002 | 11.30 | 11.42 | 11.19 | 11.27 | 17,738 | +0.08(+0.75%) |
Mar 19, 2002 | 11.16 | 11.35 | 10.93 | 11.19 | 14,999 | +0.03(+0.27%) |
Mar 18, 2002 | 11.12 | 11.35 | 11.06 | 11.16 | 10,043 | +0.40(+3.71%) |
Mar 15, 2002 | 10.66 | 11.22 | 10.59 | 10.76 | 18,129 | -0.31(-2.77%) |
Mar 14, 2002 | 10.86 | 11.21 | 10.86 | 11.06 | 4,956 | +0.15(+1.41%) |
Mar 13, 2002 | 11.39 | 11.39 | 10.89 | 10.91 | 8,869 | -0.67(-5.76%) |
Mar 12, 2002 | 11.64 | 11.67 | 11.45 | 11.58 | 16,303 | +0.23(+2.03%) |
Mar 11, 2002 | 12.08 | 12.27 | 11.35 | 11.35 | 19,564 | -0.08(-0.67%) |
Mar 08, 2002 | 11.42 | 11.42 | 11.36 | 11.42 | 3,260 | +0.00(+0.00%) |
Mar 07, 2002 | 10.97 | 11.88 | 10.97 | 11.42 | 16,303 | -0.02(-0.13%) |
Mar 06, 2002 | 11.12 | 11.44 | 10.98 | 11.44 | 5,217 | +0.46(+4.19%) |
Mar 05, 2002 | 11.30 | 11.30 | 10.74 | 10.98 | 6,912 | +0.11(+0.99%) |
Mar 04, 2002 | 11.23 | 11.29 | 10.73 | 10.87 | 21,521 | -0.32(-2.88%) |