Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.15 | 12.22 | 11.87 | 11.88 | 65,361 | -0.24(-1.96%) |
May 28, 2002 | 12.06 | 12.20 | 11.74 | 12.12 | 55,349 | +0.29(+2.43%) |
May 27, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | +0.00(+0.00%) |
May 24, 2002 | 12.53 | 12.53 | 11.72 | 11.83 | 85,665 | -0.70(-5.57%) |
May 23, 2002 | 12.29 | 12.77 | 12.04 | 12.53 | 42,415 | +0.65(+5.51%) |
May 22, 2002 | 11.84 | 12.07 | 11.79 | 11.87 | 196,503 | -0.04(-0.30%) |
May 21, 2002 | 11.94 | 11.97 | 11.68 | 11.91 | 62,441 | -0.17(-1.37%) |
May 20, 2002 | 12.13 | 12.15 | 11.68 | 12.07 | 65,501 | -0.03(-0.24%) |
May 17, 2002 | 12.22 | 12.33 | 12.09 | 12.10 | 29,482 | -0.12(-1.00%) |
May 16, 2002 | 12.30 | 12.58 | 11.93 | 12.22 | 161,736 | -0.17(-1.39%) |
May 15, 2002 | 12.46 | 12.58 | 12.12 | 12.40 | 41,164 | -0.12(-0.92%) |
May 14, 2002 | 11.97 | 12.51 | 11.86 | 12.51 | 127,247 | +0.32(+2.59%) |
May 13, 2002 | 11.51 | 12.20 | 11.51 | 12.20 | 35,740 | +0.73(+6.33%) |
May 10, 2002 | 11.69 | 11.72 | 11.30 | 11.47 | 40,051 | -0.32(-2.74%) |
May 09, 2002 | 11.86 | 12.17 | 11.76 | 11.79 | 41,998 | -0.07(-0.61%) |
May 08, 2002 | 12.08 | 12.08 | 11.81 | 11.86 | 31,985 | +0.12(+1.04%) |
May 07, 2002 | 11.86 | 12.02 | 11.71 | 11.74 | 435,560 | -0.06(-0.55%) |
May 06, 2002 | 12.15 | 12.15 | 11.79 | 11.81 | 149,498 | -0.20(-1.68%) |
May 03, 2002 | 12.12 | 12.19 | 11.92 | 12.01 | 45,753 | -0.12(-0.95%) |
May 02, 2002 | 12.08 | 12.22 | 11.94 | 12.12 | 148,385 | +0.02(+0.18%) |
May 01, 2002 | 12.01 | 12.18 | 11.70 | 12.10 | 101,241 | -0.12(-1.01%) |
Apr 30, 2002 | 12.01 | 12.22 | 11.86 | 12.22 | 136,564 | +0.16(+1.31%) |
Apr 29, 2002 | 11.51 | 12.17 | 11.51 | 12.07 | 47,561 | +0.56(+4.87%) |
Apr 26, 2002 | 11.80 | 12.17 | 11.45 | 11.51 | 68,282 | -0.73(-5.99%) |
Apr 25, 2002 | 11.86 | 12.12 | 11.72 | 12.24 | 59,660 | +0.19(+1.61%) |
Apr 24, 2002 | 12.15 | 12.15 | 12.04 | 12.04 | 45,753 | +0.00(+0.00%) |
Apr 23, 2002 | 12.05 | 12.22 | 12.04 | 12.04 | 38,660 | -0.00(-0.01%) |
Apr 22, 2002 | 12.05 | 12.07 | 12.04 | 12.05 | 22,807 | +0.00(+0.01%) |
Apr 19, 2002 | 12.22 | 12.22 | 12.04 | 12.04 | 21,416 | -0.18(-1.47%) |
Apr 18, 2002 | 11.93 | 12.22 | 11.68 | 12.22 | 47,700 | +0.46(+3.90%) |
Apr 17, 2002 | 11.65 | 12.01 | 11.61 | 11.76 | 580,330 | +0.10(+0.87%) |
Apr 16, 2002 | 11.78 | 11.86 | 11.62 | 11.66 | 101,519 | -0.22(-1.82%) |
Apr 15, 2002 | 11.86 | 12.01 | 11.66 | 11.88 | 48,256 | +0.01(+0.06%) |
Apr 12, 2002 | 11.66 | 12.07 | 11.53 | 11.87 | 115,009 | +0.25(+2.17%) |
Apr 11, 2002 | 12.04 | 12.15 | 11.62 | 11.62 | 74,957 | -0.31(-2.59%) |
Apr 10, 2002 | 12.15 | 12.15 | 11.40 | 11.93 | 112,784 | -0.13(-1.07%) |
Apr 09, 2002 | 11.62 | 12.08 | 11.62 | 12.06 | 30,455 | +0.25(+2.13%) |
Apr 08, 2002 | 11.53 | 11.84 | 11.51 | 11.81 | 15,853 | +0.28(+2.43%) |
Apr 05, 2002 | 11.66 | 11.99 | 11.51 | 11.53 | 37,826 | -0.16(-1.35%) |
Apr 04, 2002 | 11.54 | 11.68 | 11.51 | 11.68 | 8,205 | +0.18(+1.56%) |
Apr 03, 2002 | 11.61 | 11.79 | 11.39 | 11.51 | 45,197 | -0.03(-0.25%) |
Apr 02, 2002 | 11.65 | 11.76 | 11.51 | 11.53 | 26,144 | -0.19(-1.66%) |
Apr 01, 2002 | 11.80 | 11.80 | 11.51 | 11.73 | 33,654 | +0.00(+0.00%) |
Mar 29, 2002 | 12.00 | 12.19 | 11.68 | 11.73 | 97,208 | +0.00(+0.00%) |
Mar 28, 2002 | 12.00 | 12.19 | 11.68 | 11.73 | 97,208 | -0.49(-4.00%) |
Mar 27, 2002 | 11.72 | 12.22 | 11.72 | 12.22 | 42,276 | +0.29(+2.41%) |
Mar 26, 2002 | 11.51 | 11.93 | 11.51 | 11.93 | 38,382 | +0.37(+3.17%) |
Mar 25, 2002 | 11.60 | 11.65 | 11.44 | 11.56 | 68,838 | -0.15(-1.29%) |
Mar 22, 2002 | 11.69 | 11.72 | 11.58 | 11.71 | 14,602 | -0.01(-0.04%) |
Mar 21, 2002 | 11.83 | 11.83 | 11.51 | 11.72 | 31,568 | -0.11(-0.93%) |
Mar 20, 2002 | 11.91 | 12.00 | 11.83 | 11.83 | 16,827 | -0.16(-1.32%) |
Mar 19, 2002 | 11.86 | 12.19 | 11.77 | 11.99 | 51,037 | +0.07(+0.60%) |
Mar 18, 2002 | 11.63 | 11.91 | 11.63 | 11.91 | 11,125 | +0.16(+1.35%) |
Mar 15, 2002 | 11.63 | 11.86 | 11.58 | 11.76 | 181,483 | -0.22(-1.80%) |
Mar 14, 2002 | 11.94 | 12.02 | 11.78 | 11.97 | 70,646 | +0.00(+0.00%) |
Mar 13, 2002 | 12.12 | 12.20 | 11.96 | 11.97 | 38,521 | -0.20(-1.65%) |
Mar 12, 2002 | 12.09 | 12.33 | 11.72 | 12.17 | 43,250 | +0.13(+1.07%) |
Mar 11, 2002 | 11.84 | 12.22 | 11.72 | 12.04 | 48,117 | +0.19(+1.58%) |
Mar 08, 2002 | 11.47 | 11.86 | 11.47 | 11.86 | 252,686 | +0.36(+3.13%) |
Mar 07, 2002 | 11.50 | 11.51 | 11.07 | 11.50 | 38,799 | +0.00(+0.00%) |
Mar 06, 2002 | 11.23 | 11.51 | 11.23 | 11.50 | 38,382 | +0.13(+1.14%) |
Mar 05, 2002 | 11.04 | 11.45 | 11.04 | 11.37 | 13,489 | +0.27(+2.40%) |
Mar 04, 2002 | 11.39 | 11.50 | 11.10 | 11.10 | 33,515 | -0.37(-3.26%) |