Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.44 | 12.84 | 12.43 | 12.65 | 2,347,014 | -0.08(-0.64%) |
May 28, 2002 | 12.89 | 12.89 | 12.67 | 12.73 | 1,956,219 | -0.14(-1.05%) |
May 27, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.00(+0.00%) |
May 24, 2002 | 12.69 | 13.02 | 12.67 | 12.87 | 3,254,938 | +0.03(+0.21%) |
May 23, 2002 | 12.64 | 12.84 | 12.51 | 12.84 | 2,411,024 | +0.35(+2.77%) |
May 22, 2002 | 12.53 | 12.65 | 12.40 | 12.50 | 2,362,455 | -0.05(-0.41%) |
May 21, 2002 | 12.91 | 12.93 | 12.53 | 12.55 | 1,672,107 | -0.24(-1.84%) |
May 20, 2002 | 13.00 | 13.00 | 12.66 | 12.78 | 2,450,328 | -0.21(-1.63%) |
May 17, 2002 | 13.00 | 13.14 | 12.93 | 12.99 | 2,708,331 | -0.03(-0.23%) |
May 16, 2002 | 13.22 | 13.22 | 12.98 | 13.02 | 1,922,811 | -0.15(-1.18%) |
May 15, 2002 | 12.82 | 13.22 | 12.82 | 13.18 | 5,088,474 | +0.27(+2.13%) |
May 14, 2002 | 12.75 | 12.92 | 12.66 | 12.90 | 3,102,495 | +0.36(+2.85%) |
May 13, 2002 | 12.50 | 12.62 | 12.44 | 12.55 | 1,554,195 | +0.05(+0.41%) |
May 10, 2002 | 12.66 | 12.71 | 12.44 | 12.50 | 1,459,023 | -0.19(-1.52%) |
May 09, 2002 | 12.81 | 12.82 | 12.64 | 12.69 | 1,417,192 | -0.19(-1.47%) |
May 08, 2002 | 12.56 | 12.89 | 12.55 | 12.88 | 2,672,396 | +0.36(+2.89%) |
May 07, 2002 | 12.54 | 12.64 | 12.43 | 12.52 | 2,876,216 | +0.08(+0.67%) |
May 06, 2002 | 12.91 | 12.96 | 12.43 | 12.43 | 3,013,499 | -0.60(-4.61%) |
May 03, 2002 | 12.97 | 13.06 | 12.82 | 13.03 | 2,410,743 | +0.06(+0.45%) |
May 02, 2002 | 12.79 | 13.02 | 12.78 | 12.97 | 2,853,475 | +0.27(+2.16%) |
May 01, 2002 | 12.73 | 12.75 | 12.35 | 12.70 | 4,390,826 | -0.14(-1.11%) |
Apr 30, 2002 | 12.73 | 12.86 | 12.67 | 12.84 | 2,878,181 | +0.24(+1.92%) |
Apr 29, 2002 | 12.87 | 12.89 | 12.59 | 12.60 | 2,219,557 | -0.27(-2.10%) |
Apr 26, 2002 | 13.01 | 13.09 | 12.85 | 12.87 | 2,358,806 | -0.06(-0.43%) |
Apr 25, 2002 | 12.65 | 12.97 | 12.55 | 12.92 | 3,179,980 | +0.12(+0.96%) |
Apr 24, 2002 | 12.81 | 12.87 | 12.66 | 12.80 | 3,046,627 | +0.01(+0.04%) |
Apr 23, 2002 | 12.90 | 12.90 | 12.67 | 12.80 | 2,977,564 | -0.02(-0.18%) |
Apr 22, 2002 | 13.23 | 13.26 | 12.75 | 12.82 | 3,349,830 | -0.35(-2.66%) |
Apr 19, 2002 | 13.27 | 13.34 | 13.14 | 13.17 | 2,658,359 | -0.07(-0.54%) |
Apr 18, 2002 | 13.37 | 13.38 | 13.14 | 13.24 | 3,312,772 | -0.15(-1.12%) |
Apr 17, 2002 | 13.54 | 13.54 | 13.21 | 13.39 | 2,708,893 | -0.09(-0.69%) |
Apr 16, 2002 | 13.23 | 13.51 | 13.22 | 13.48 | 2,326,801 | +0.29(+2.23%) |
Apr 15, 2002 | 13.31 | 13.34 | 13.13 | 13.19 | 1,517,418 | -0.11(-0.79%) |
Apr 12, 2002 | 13.39 | 13.46 | 13.12 | 13.30 | 2,285,531 | -0.11(-0.78%) |
Apr 11, 2002 | 13.49 | 13.63 | 13.40 | 13.40 | 2,829,612 | -0.14(-1.00%) |
Apr 10, 2002 | 13.34 | 13.54 | 13.32 | 13.54 | 701,858 | +0.22(+1.62%) |
Apr 09, 2002 | 13.13 | 13.45 | 13.00 | 13.32 | 3,982,906 | +0.35(+2.73%) |
Apr 08, 2002 | 12.93 | 13.01 | 12.81 | 12.97 | 3,119,620 | -0.06(-0.45%) |
Apr 05, 2002 | 12.86 | 13.07 | 12.84 | 13.02 | 3,757,750 | +0.34(+2.71%) |
Apr 04, 2002 | 12.68 | 12.78 | 12.59 | 12.68 | 3,478,129 | +0.02(+0.14%) |
Apr 03, 2002 | 12.79 | 12.81 | 12.60 | 12.66 | 5,300,996 | -0.16(-1.24%) |
Apr 02, 2002 | 12.81 | 12.93 | 12.64 | 12.82 | 2,522,198 | +0.01(+0.06%) |
Apr 01, 2002 | 12.77 | 12.89 | 12.58 | 12.81 | 3,053,926 | -0.07(-0.55%) |
Mar 29, 2002 | 12.93 | 12.93 | 12.74 | 12.89 | 3,107,548 | +0.00(+0.00%) |
Mar 28, 2002 | 12.93 | 12.93 | 12.74 | 12.89 | 3,107,548 | -0.03(-0.21%) |
Mar 27, 2002 | 12.93 | 13.18 | 12.81 | 12.91 | 3,658,367 | -0.11(-0.82%) |
Mar 26, 2002 | 12.78 | 13.11 | 12.78 | 13.02 | 3,131,131 | +0.20(+1.56%) |
Mar 25, 2002 | 12.98 | 13.04 | 12.82 | 12.82 | 2,141,229 | -0.19(-1.47%) |
Mar 22, 2002 | 13.09 | 13.10 | 12.82 | 13.01 | 13,419,534 | -0.08(-0.61%) |
Mar 21, 2002 | 13.36 | 13.36 | 12.91 | 13.09 | 4,802,677 | -0.33(-2.46%) |
Mar 20, 2002 | 13.44 | 13.59 | 13.32 | 13.42 | 4,368,367 | -0.07(-0.52%) |
Mar 19, 2002 | 13.46 | 13.58 | 13.41 | 13.49 | 3,695,705 | +0.04(+0.26%) |
Mar 18, 2002 | 13.51 | 13.59 | 13.39 | 13.45 | 3,684,756 | -0.07(-0.51%) |
Mar 15, 2002 | 13.55 | 13.56 | 13.41 | 13.52 | 393,040 | +0.07(+0.54%) |
Mar 14, 2002 | 13.59 | 13.59 | 13.41 | 13.45 | 4,073,025 | -0.13(-0.98%) |
Mar 13, 2002 | 13.71 | 13.71 | 13.54 | 13.58 | 2,725,737 | -0.11(-0.78%) |
Mar 12, 2002 | 13.54 | 13.75 | 13.46 | 13.69 | 3,273,467 | +0.06(+0.42%) |
Mar 11, 2002 | 13.68 | 13.70 | 13.57 | 13.63 | 2,613,159 | -0.01(-0.04%) |
Mar 08, 2002 | 13.78 | 13.78 | 13.54 | 13.64 | 3,340,004 | -0.02(-0.12%) |
Mar 07, 2002 | 13.67 | 13.73 | 13.50 | 13.65 | 2,898,675 | -0.01(-0.08%) |
Mar 06, 2002 | 13.50 | 13.73 | 13.48 | 13.67 | 2,591,261 | +0.29(+2.20%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.28 | 13.37 | 4,570,502 | -0.41(-2.97%) |
Mar 04, 2002 | 13.24 | 13.86 | 13.20 | 13.78 | 4,517,722 | +0.56(+4.22%) |