Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.12 | 12.80 | 12.12 | 12.35 | 931,263 | +0.46(+3.85%) |
May 28, 2002 | 12.05 | 12.05 | 11.67 | 11.89 | 689,405 | -0.01(-0.11%) |
May 27, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 398,316 | +0.00(+0.00%) |
May 24, 2002 | 11.64 | 11.95 | 11.64 | 11.91 | 394,492 | +0.13(+1.07%) |
May 23, 2002 | 11.72 | 11.82 | 11.61 | 11.78 | 483,396 | +0.06(+0.48%) |
May 22, 2002 | 11.39 | 11.81 | 11.39 | 11.72 | 318,334 | +0.28(+2.41%) |
May 21, 2002 | 11.61 | 11.67 | 11.39 | 11.45 | 605,759 | -0.13(-1.14%) |
May 20, 2002 | 11.56 | 11.79 | 11.52 | 11.58 | 670,764 | -0.13(-1.07%) |
May 17, 2002 | 11.33 | 11.71 | 11.33 | 11.71 | 651,486 | +0.33(+2.87%) |
May 16, 2002 | 11.36 | 11.54 | 11.36 | 11.38 | 198,839 | -0.13(-1.09%) |
May 15, 2002 | 11.48 | 11.55 | 11.40 | 11.50 | 397,519 | +0.03(+0.27%) |
May 14, 2002 | 11.52 | 11.58 | 11.39 | 11.47 | 655,469 | +0.11(+0.99%) |
May 13, 2002 | 11.34 | 11.39 | 11.30 | 11.36 | 878,367 | +0.03(+0.28%) |
May 10, 2002 | 11.22 | 11.45 | 11.22 | 11.33 | 462,843 | -0.03(-0.22%) |
May 09, 2002 | 11.52 | 11.61 | 11.30 | 11.35 | 513,668 | -0.16(-1.42%) |
May 08, 2002 | 11.33 | 11.77 | 11.33 | 11.52 | 545,693 | +0.22(+1.94%) |
May 07, 2002 | 11.35 | 11.47 | 11.22 | 11.30 | 302,401 | -0.05(-0.44%) |
May 06, 2002 | 11.85 | 11.93 | 11.34 | 11.35 | 519,563 | -0.35(-2.95%) |
May 03, 2002 | 11.30 | 11.76 | 11.23 | 11.69 | 365,017 | +0.42(+3.73%) |
May 02, 2002 | 11.20 | 11.39 | 11.20 | 11.27 | 787,869 | -0.02(-0.17%) |
May 01, 2002 | 11.43 | 11.57 | 11.12 | 11.29 | 355,935 | -0.14(-1.21%) |
Apr 30, 2002 | 11.01 | 11.43 | 11.01 | 11.43 | 470,650 | +0.42(+3.82%) |
Apr 29, 2002 | 10.92 | 11.01 | 10.80 | 11.01 | 468,101 | +0.16(+1.45%) |
Apr 26, 2002 | 10.80 | 11.14 | 10.77 | 10.85 | 261,136 | +0.11(+1.05%) |
Apr 25, 2002 | 10.95 | 11.02 | 10.70 | 10.74 | 457,426 | -0.06(-0.52%) |
Apr 24, 2002 | 10.95 | 11.23 | 10.73 | 10.80 | 350,677 | -0.21(-1.88%) |
Apr 23, 2002 | 10.93 | 11.14 | 10.93 | 11.00 | 195,812 | -0.08(-0.74%) |
Apr 22, 2002 | 11.47 | 11.47 | 10.98 | 11.08 | 561,944 | -0.39(-3.39%) |
Apr 19, 2002 | 11.60 | 11.60 | 11.38 | 11.47 | 332,992 | -0.28(-2.40%) |
Apr 18, 2002 | 11.91 | 11.93 | 11.57 | 11.76 | 225,287 | -0.30(-2.45%) |
Apr 17, 2002 | 11.89 | 12.11 | 11.80 | 12.05 | 514,465 | +0.09(+0.73%) |
Apr 16, 2002 | 11.40 | 11.98 | 11.39 | 11.96 | 761,580 | +0.42(+3.64%) |
Apr 15, 2002 | 11.62 | 11.67 | 11.41 | 11.54 | 230,067 | -0.23(-1.97%) |
Apr 12, 2002 | 11.58 | 11.79 | 11.38 | 11.77 | 151,838 | +0.10(+0.86%) |
Apr 11, 2002 | 11.51 | 11.80 | 11.51 | 11.67 | 236,121 | +0.00(+0.00%) |
Apr 10, 2002 | 11.15 | 11.76 | 11.15 | 11.67 | 276,112 | +0.38(+3.33%) |
Apr 09, 2002 | 11.17 | 11.31 | 11.17 | 11.30 | 164,106 | +0.00(+0.00%) |
Apr 08, 2002 | 10.89 | 11.38 | 10.86 | 11.30 | 253,488 | +0.25(+2.27%) |
Apr 05, 2002 | 10.89 | 11.16 | 10.87 | 11.05 | 448,026 | +0.15(+1.38%) |
Apr 04, 2002 | 11.11 | 11.11 | 10.66 | 10.90 | 366,929 | -0.16(-1.42%) |
Apr 03, 2002 | 11.23 | 11.45 | 11.03 | 11.05 | 358,166 | -0.33(-2.92%) |
Apr 02, 2002 | 11.45 | 11.54 | 11.35 | 11.39 | 508,888 | -0.23(-1.95%) |
Apr 01, 2002 | 11.64 | 11.69 | 11.47 | 11.61 | 270,855 | -0.19(-1.60%) |
Mar 29, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,825 | +0.00(+0.00%) |
Mar 28, 2002 | 11.52 | 11.80 | 11.50 | 11.80 | 419,666 | +0.26(+2.23%) |
Mar 27, 2002 | 11.45 | 11.60 | 11.45 | 11.54 | 280,574 | +0.15(+1.32%) |
Mar 26, 2002 | 10.92 | 11.39 | 10.92 | 11.39 | 248,390 | +0.39(+3.54%) |
Mar 25, 2002 | 11.02 | 11.02 | 10.87 | 11.00 | 315,466 | -0.06(-0.57%) |
Mar 22, 2002 | 11.21 | 11.27 | 11.00 | 11.07 | 248,230 | -0.24(-2.11%) |
Mar 21, 2002 | 11.27 | 11.37 | 10.86 | 11.30 | 646,547 | -0.01(-0.06%) |
Mar 20, 2002 | 11.33 | 11.42 | 11.20 | 11.31 | 521,316 | -0.16(-1.42%) |
Mar 19, 2002 | 11.41 | 11.47 | 11.26 | 11.47 | 455,673 | +0.00(+0.00%) |
Mar 18, 2002 | 11.55 | 11.55 | 11.32 | 11.47 | 219,870 | -0.08(-0.65%) |
Mar 15, 2002 | 10.89 | 11.61 | 10.89 | 11.55 | 657,859 | +0.25(+2.22%) |
Mar 14, 2002 | 10.95 | 11.35 | 10.95 | 11.30 | 447,707 | +0.22(+1.98%) |
Mar 13, 2002 | 11.11 | 11.13 | 10.88 | 11.08 | 329,487 | +0.03(+0.23%) |
Mar 12, 2002 | 10.98 | 11.12 | 10.95 | 11.05 | 273,882 | +0.01(+0.06%) |
Mar 11, 2002 | 10.83 | 11.05 | 10.82 | 11.05 | 353,545 | +0.16(+1.44%) |
Mar 08, 2002 | 11.05 | 11.15 | 10.73 | 10.89 | 535,815 | -0.16(-1.42%) |
Mar 07, 2002 | 11.15 | 11.20 | 10.84 | 11.05 | 324,866 | -0.06(-0.57%) |
Mar 06, 2002 | 11.30 | 11.30 | 10.70 | 11.11 | 1,351,726 | -0.31(-2.75%) |
Mar 05, 2002 | 11.10 | 11.44 | 11.05 | 11.42 | 769,547 | +0.32(+2.88%) |
Mar 04, 2002 | 10.91 | 11.13 | 10.88 | 11.10 | 431,456 | +0.33(+3.03%) |