Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.63 | 13.02 | 12.57 | 12.59 | 80,997 | -0.77(-5.77%) |
May 28, 2002 | 13.28 | 13.65 | 13.25 | 13.36 | 177,929 | +0.02(+0.18%) |
May 27, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | +0.00(+0.00%) |
May 24, 2002 | 13.69 | 13.70 | 13.16 | 13.33 | 55,768 | -0.37(-2.73%) |
May 23, 2002 | 13.46 | 13.71 | 13.32 | 13.71 | 119,006 | +0.27(+1.97%) |
May 22, 2002 | 13.44 | 13.56 | 13.44 | 13.44 | 63,237 | -0.11(-0.80%) |
May 21, 2002 | 13.50 | 13.56 | 13.42 | 13.55 | 69,877 | +0.14(+1.07%) |
May 20, 2002 | 20.05 | 14.46 | 13.40 | 13.41 | 41,328 | +0.13(+0.96%) |
May 16, 2002 | 13.33 | 13.40 | 13.27 | 13.28 | 65,976 | -0.06(-0.42%) |
May 15, 2002 | 13.29 | 13.34 | 13.27 | 13.34 | 23,900 | +0.09(+0.70%) |
May 14, 2002 | 13.32 | 13.34 | 13.20 | 13.24 | 12,448 | -0.00(-0.03%) |
May 13, 2002 | 13.19 | 13.34 | 13.17 | 13.25 | 10,207 | -0.01(-0.06%) |
May 10, 2002 | 13.27 | 13.27 | 13.19 | 13.26 | 37,843 | +0.03(+0.24%) |
May 09, 2002 | 13.21 | 13.38 | 13.19 | 13.22 | 19,917 | +0.05(+0.37%) |
May 08, 2002 | 13.23 | 13.36 | 13.15 | 13.17 | 16,431 | -0.06(-0.48%) |
May 07, 2002 | 13.33 | 13.46 | 13.24 | 13.24 | 30,374 | -0.05(-0.39%) |
May 06, 2002 | 13.17 | 13.36 | 13.17 | 13.29 | 44,814 | +0.12(+0.88%) |
May 03, 2002 | 13.25 | 13.27 | 13.07 | 13.17 | 27,386 | -0.08(-0.61%) |
May 02, 2002 | 13.23 | 13.25 | 13.15 | 13.25 | 40,083 | +0.04(+0.33%) |
May 01, 2002 | 12.81 | 13.25 | 12.73 | 13.21 | 52,781 | +0.41(+3.17%) |
Apr 30, 2002 | 12.79 | 12.80 | 12.63 | 12.80 | 50,291 | +0.02(+0.16%) |
Apr 29, 2002 | 12.67 | 12.79 | 12.67 | 12.78 | 94,358 | +0.05(+0.41%) |
Apr 26, 2002 | 12.65 | 12.79 | 12.65 | 12.73 | 40,830 | -0.03(-0.25%) |
Apr 25, 2002 | 12.77 | 12.77 | 12.68 | 12.76 | 84,400 | +0.03(+0.25%) |
Apr 24, 2002 | 12.70 | 12.81 | 12.69 | 12.73 | 42,573 | +0.00(+0.03%) |
Apr 23, 2002 | 12.73 | 12.79 | 12.67 | 12.73 | 42,324 | +0.04(+0.32%) |
Apr 22, 2002 | 12.79 | 12.79 | 12.66 | 12.69 | 33,112 | +0.10(+0.83%) |
Apr 19, 2002 | 12.93 | 12.93 | 12.57 | 12.58 | 22,158 | -0.33(-2.55%) |
Apr 18, 2002 | 12.75 | 12.91 | 12.71 | 12.91 | 30,374 | +0.18(+1.39%) |
Apr 17, 2002 | 12.79 | 12.91 | 12.74 | 12.74 | 18,921 | -0.10(-0.75%) |
Apr 16, 2002 | 12.53 | 12.85 | 12.53 | 12.83 | 21,660 | +0.30(+2.40%) |
Apr 15, 2002 | 12.05 | 12.53 | 12.05 | 12.53 | 21,162 | +0.28(+2.29%) |
Apr 12, 2002 | 11.85 | 12.25 | 11.85 | 12.25 | 58,009 | +0.40(+3.36%) |
Apr 11, 2002 | 11.89 | 11.89 | 11.81 | 11.85 | 105,811 | -0.01(-0.10%) |
Apr 10, 2002 | 11.85 | 11.93 | 11.84 | 11.87 | 66,225 | +0.02(+0.14%) |
Apr 09, 2002 | 11.85 | 12.01 | 11.85 | 11.85 | 23,402 | +0.00(+0.00%) |
Apr 08, 2002 | 11.85 | 12.01 | 11.81 | 11.85 | 32,614 | -0.00(-0.00%) |
Apr 05, 2002 | 12.07 | 12.15 | 11.85 | 11.85 | 12,199 | -0.19(-1.57%) |
Apr 04, 2002 | 11.97 | 12.04 | 11.91 | 12.04 | 11,452 | +0.07(+0.57%) |
Apr 03, 2002 | 12.01 | 12.01 | 11.97 | 11.97 | 7,718 | -0.06(-0.50%) |
Apr 02, 2002 | 12.03 | 12.13 | 12.01 | 12.03 | 43,569 | +0.02(+0.17%) |
Apr 01, 2002 | 12.07 | 12.09 | 12.01 | 12.01 | 44,316 | +0.01(+0.07%) |
Mar 29, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.00(+0.00%) |
Mar 28, 2002 | 11.87 | 12.05 | 11.85 | 12.00 | 141,911 | +0.08(+0.67%) |
Mar 27, 2002 | 11.83 | 11.96 | 11.83 | 11.92 | 47,054 | -0.01(-0.07%) |
Mar 26, 2002 | 11.83 | 11.93 | 11.83 | 11.93 | 55,768 | +0.10(+0.85%) |
Mar 25, 2002 | 11.99 | 12.07 | 11.82 | 11.83 | 40,332 | -0.26(-2.16%) |
Mar 22, 2002 | 12.05 | 12.15 | 11.95 | 12.09 | 118,508 | -0.08(-0.66%) |
Mar 21, 2002 | 11.95 | 12.17 | 11.73 | 12.17 | 236,270 | +0.06(+0.50%) |
Mar 20, 2002 | 11.77 | 12.13 | 11.77 | 12.11 | 284,819 | +0.36(+3.08%) |
Mar 19, 2002 | 11.60 | 11.75 | 11.55 | 11.75 | 14,440 | +0.16(+1.39%) |
Mar 18, 2002 | 11.51 | 11.61 | 11.51 | 11.59 | 3,983 | -0.02(-0.17%) |
Mar 15, 2002 | 11.43 | 11.61 | 11.43 | 11.61 | 35,104 | -0.02(-0.17%) |
Mar 14, 2002 | 11.52 | 11.63 | 11.52 | 11.63 | 9,460 | +0.06(+0.52%) |
Mar 13, 2002 | 11.51 | 11.57 | 11.51 | 11.57 | 11,701 | +0.06(+0.49%) |
Mar 12, 2002 | 11.25 | 11.59 | 11.25 | 11.51 | 35,851 | +0.29(+2.58%) |
Mar 11, 2002 | 11.22 | 11.28 | 11.18 | 11.22 | 23,651 | +0.04(+0.32%) |
Mar 08, 2002 | 11.16 | 11.19 | 11.13 | 11.19 | 19,170 | +0.02(+0.22%) |
Mar 07, 2002 | 11.16 | 11.17 | 11.12 | 11.16 | 5,975 | +0.12(+1.05%) |
Mar 06, 2002 | 11.11 | 11.18 | 11.05 | 11.05 | 38,341 | +0.16(+1.47%) |
Mar 05, 2002 | 11.01 | 11.07 | 10.88 | 10.89 | 6,971 | -0.12(-1.09%) |
Mar 04, 2002 | 11.05 | 11.11 | 10.89 | 11.01 | 37,096 | -0.05(-0.47%) |