Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.89 | 12.25 | 11.89 | 12.13 | 100,317 | +0.41(+3.49%) |
May 28, 2002 | 11.60 | 11.85 | 11.48 | 11.72 | 66,878 | +0.12(+1.02%) |
May 27, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 130,273 | +0.00(+0.00%) |
May 24, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 128,880 | -0.32(-2.70%) |
May 23, 2002 | 11.10 | 11.93 | 11.10 | 11.93 | 88,996 | +0.75(+6.75%) |
May 22, 2002 | 11.29 | 11.29 | 11.10 | 11.17 | 124,526 | -0.08(-0.71%) |
May 21, 2002 | 11.33 | 11.33 | 11.13 | 11.25 | 887,879 | -0.15(-1.34%) |
May 20, 2002 | 11.48 | 11.58 | 11.20 | 11.41 | 347,105 | -0.13(-1.13%) |
May 17, 2002 | 11.63 | 11.79 | 11.41 | 11.54 | 151,869 | +0.15(+1.31%) |
May 16, 2002 | 11.67 | 11.67 | 11.33 | 11.39 | 229,546 | -0.33(-2.84%) |
May 15, 2002 | 11.41 | 11.87 | 11.36 | 11.72 | 435,231 | +0.16(+1.39%) |
May 14, 2002 | 11.28 | 11.67 | 11.28 | 11.56 | 282,143 | +0.10(+0.83%) |
May 13, 2002 | 11.01 | 11.46 | 11.00 | 11.46 | 150,302 | +0.71(+6.58%) |
May 10, 2002 | 10.74 | 10.87 | 10.72 | 10.76 | 327,773 | -0.06(-0.53%) |
May 09, 2002 | 11.00 | 11.20 | 10.75 | 10.81 | 148,038 | -0.23(-2.08%) |
May 08, 2002 | 10.79 | 11.04 | 10.66 | 11.04 | 102,407 | +0.33(+3.04%) |
May 07, 2002 | 10.53 | 10.90 | 10.37 | 10.72 | 136,194 | +0.36(+3.47%) |
May 06, 2002 | 11.15 | 11.19 | 10.25 | 10.36 | 181,128 | -0.77(-6.88%) |
May 03, 2002 | 10.79 | 11.12 | 10.65 | 11.12 | 160,926 | +0.39(+3.60%) |
May 02, 2002 | 10.35 | 10.82 | 10.31 | 10.74 | 116,514 | +0.40(+3.85%) |
May 01, 2002 | 10.35 | 10.53 | 10.18 | 10.34 | 273,609 | -0.06(-0.59%) |
Apr 30, 2002 | 10.49 | 10.52 | 10.27 | 10.40 | 204,640 | -0.03(-0.26%) |
Apr 29, 2002 | 10.43 | 10.62 | 10.34 | 10.43 | 226,933 | +0.15(+1.41%) |
Apr 26, 2002 | 10.30 | 10.56 | 10.24 | 10.28 | 97,356 | -0.00(-0.03%) |
Apr 25, 2002 | 10.28 | 10.34 | 10.24 | 10.29 | 136,891 | +0.03(+0.30%) |
Apr 24, 2002 | 10.22 | 10.99 | 10.14 | 10.25 | 280,401 | +0.10(+0.94%) |
Apr 23, 2002 | 11.02 | 11.11 | 10.15 | 10.16 | 258,631 | -0.82(-7.46%) |
Apr 22, 2002 | 11.12 | 11.48 | 10.93 | 10.98 | 246,265 | -0.05(-0.42%) |
Apr 19, 2002 | 10.99 | 11.09 | 10.87 | 11.02 | 273,957 | +0.06(+0.53%) |
Apr 18, 2002 | 10.92 | 11.16 | 10.91 | 10.97 | 235,293 | +0.05(+0.45%) |
Apr 17, 2002 | 11.53 | 11.53 | 10.91 | 10.92 | 322,026 | -0.60(-5.25%) |
Apr 16, 2002 | 11.17 | 11.62 | 11.17 | 11.52 | 307,744 | +0.29(+2.62%) |
Apr 15, 2002 | 11.69 | 11.82 | 11.23 | 11.23 | 105,716 | -0.42(-3.65%) |
Apr 12, 2002 | 11.75 | 11.81 | 11.54 | 11.65 | 148,038 | -0.09(-0.75%) |
Apr 11, 2002 | 11.73 | 11.87 | 11.52 | 11.74 | 105,890 | +0.02(+0.20%) |
Apr 10, 2002 | 11.62 | 11.98 | 11.62 | 11.72 | 208,646 | -0.05(-0.45%) |
Apr 09, 2002 | 11.44 | 11.78 | 11.44 | 11.77 | 32,045 | +0.21(+1.85%) |
Apr 08, 2002 | 11.50 | 11.60 | 11.27 | 11.56 | 102,059 | -0.12(-1.05%) |
Apr 05, 2002 | 11.24 | 11.68 | 11.24 | 11.68 | 64,091 | +0.28(+2.45%) |
Apr 04, 2002 | 11.30 | 11.46 | 11.18 | 11.40 | 103,452 | +0.03(+0.27%) |
Apr 03, 2002 | 11.39 | 11.50 | 11.32 | 11.37 | 64,265 | -0.02(-0.17%) |
Apr 02, 2002 | 11.58 | 11.62 | 11.37 | 11.39 | 129,750 | -0.21(-1.82%) |
Apr 01, 2002 | 12.08 | 12.08 | 11.35 | 11.60 | 384,724 | -0.52(-4.26%) |
Mar 29, 2002 | 12.21 | 12.33 | 12.09 | 12.12 | 90,216 | +0.00(+0.00%) |
Mar 28, 2002 | 12.21 | 12.33 | 12.09 | 12.12 | 90,216 | -0.10(-0.78%) |
Mar 27, 2002 | 12.44 | 12.44 | 12.13 | 12.21 | 167,718 | -0.27(-2.15%) |
Mar 26, 2002 | 12.13 | 12.51 | 12.03 | 12.48 | 137,588 | +0.54(+4.49%) |
Mar 25, 2002 | 12.27 | 12.27 | 11.94 | 11.94 | 103,974 | -0.31(-2.56%) |
Mar 22, 2002 | 11.58 | 12.42 | 11.58 | 12.26 | 131,666 | +0.58(+4.98%) |
Mar 21, 2002 | 11.81 | 11.87 | 10.91 | 11.67 | 285,626 | -0.22(-1.87%) |
Mar 20, 2002 | 11.80 | 11.96 | 11.79 | 11.90 | 192,971 | +0.05(+0.38%) |
Mar 19, 2002 | 12.41 | 12.41 | 11.80 | 11.85 | 186,702 | -0.45(-3.64%) |
Mar 18, 2002 | 12.36 | 12.67 | 12.30 | 12.30 | 133,582 | -0.02(-0.16%) |
Mar 15, 2002 | 12.29 | 12.36 | 12.19 | 12.32 | 98,750 | +0.03(+0.25%) |
Mar 14, 2002 | 12.29 | 12.46 | 12.17 | 12.29 | 229,371 | +0.04(+0.34%) |
Mar 13, 2002 | 12.19 | 12.25 | 12.13 | 12.25 | 167,195 | +0.05(+0.44%) |
Mar 12, 2002 | 12.06 | 12.31 | 11.98 | 12.19 | 161,971 | +0.02(+0.19%) |
Mar 11, 2002 | 12.25 | 12.28 | 11.67 | 12.17 | 293,811 | -0.08(-0.66%) |
Mar 08, 2002 | 11.58 | 12.26 | 11.58 | 12.25 | 354,420 | +0.53(+4.54%) |
Mar 07, 2002 | 11.56 | 11.79 | 11.55 | 11.72 | 84,120 | +0.20(+1.70%) |
Mar 06, 2002 | 11.35 | 11.63 | 11.21 | 11.52 | 126,790 | +0.17(+1.52%) |
Mar 05, 2002 | 11.64 | 11.94 | 11.35 | 11.35 | 97,008 | -0.29(-2.47%) |
Mar 04, 2002 | 11.10 | 11.85 | 11.03 | 11.64 | 381,763 | +0.54(+4.90%) |