Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.39 | 12.69 | 12.39 | 12.41 | 8,144,717 | -0.12(-0.94%) |
May 28, 2002 | 12.68 | 12.69 | 12.50 | 12.53 | 6,106,429 | -0.15(-1.14%) |
May 27, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,654,413 | +0.00(+0.00%) |
May 24, 2002 | 12.75 | 12.78 | 12.55 | 12.67 | 5,648,086 | -0.07(-0.56%) |
May 23, 2002 | 12.66 | 12.78 | 12.53 | 12.75 | 6,548,603 | +0.08(+0.65%) |
May 22, 2002 | 12.50 | 12.68 | 12.43 | 12.66 | 7,730,311 | +0.17(+1.35%) |
May 21, 2002 | 12.62 | 12.80 | 12.49 | 12.49 | 9,664,207 | -0.13(-1.04%) |
May 20, 2002 | 12.60 | 12.70 | 12.53 | 12.62 | 7,959,833 | -0.06(-0.45%) |
May 17, 2002 | 12.59 | 12.72 | 12.56 | 12.68 | 6,854,047 | +0.02(+0.17%) |
May 16, 2002 | 12.55 | 12.73 | 12.55 | 12.66 | 7,575,304 | +0.14(+1.08%) |
May 15, 2002 | 12.55 | 12.67 | 12.53 | 12.53 | 9,123,264 | -0.26(-2.06%) |
May 14, 2002 | 12.86 | 12.87 | 12.76 | 12.79 | 9,884,239 | -0.03(-0.22%) |
May 13, 2002 | 12.41 | 12.87 | 12.39 | 12.82 | 8,788,646 | +0.31(+2.45%) |
May 10, 2002 | 12.64 | 12.65 | 12.49 | 12.51 | 8,409,389 | -0.05(-0.36%) |
May 09, 2002 | 12.55 | 12.63 | 12.48 | 12.56 | 9,388,990 | -0.11(-0.88%) |
May 08, 2002 | 12.55 | 12.67 | 12.35 | 12.67 | 12,438,163 | +0.20(+1.57%) |
May 07, 2002 | 12.42 | 12.58 | 12.36 | 12.47 | 6,758,091 | +0.10(+0.77%) |
May 06, 2002 | 12.65 | 12.65 | 12.37 | 12.38 | 8,369,319 | -0.36(-2.80%) |
May 03, 2002 | 12.69 | 12.82 | 12.67 | 12.73 | 11,122,889 | +0.09(+0.72%) |
May 02, 2002 | 12.52 | 12.64 | 12.39 | 12.64 | 8,783,725 | +0.13(+1.00%) |
May 01, 2002 | 12.34 | 12.55 | 12.30 | 12.52 | 9,295,494 | +0.18(+1.48%) |
Apr 30, 2002 | 12.39 | 12.47 | 12.33 | 12.33 | 6,958,088 | +0.12(+0.99%) |
Apr 29, 2002 | 12.09 | 12.35 | 12.05 | 12.21 | 9,901,111 | +0.18(+1.49%) |
Apr 26, 2002 | 12.22 | 12.28 | 11.95 | 12.03 | 12,994,219 | -0.18(-1.51%) |
Apr 25, 2002 | 12.19 | 12.34 | 12.13 | 12.22 | 9,245,934 | +0.13(+1.06%) |
Apr 24, 2002 | 12.18 | 12.26 | 12.09 | 12.09 | 7,623,106 | -0.28(-2.28%) |
Apr 23, 2002 | 12.16 | 12.37 | 12.11 | 12.37 | 9,289,870 | +0.05(+0.38%) |
Apr 22, 2002 | 12.47 | 12.54 | 12.25 | 12.33 | 6,862,483 | -0.19(-1.53%) |
Apr 19, 2002 | 12.34 | 12.52 | 12.30 | 12.52 | 7,882,506 | +0.07(+0.57%) |
Apr 18, 2002 | 12.49 | 12.52 | 12.27 | 12.45 | 6,746,843 | +0.08(+0.62%) |
Apr 17, 2002 | 12.40 | 12.50 | 12.25 | 12.37 | 6,615,737 | +0.05(+0.42%) |
Apr 16, 2002 | 12.23 | 12.40 | 12.19 | 12.32 | 6,929,266 | +0.18(+1.52%) |
Apr 15, 2002 | 12.15 | 12.26 | 12.13 | 12.13 | 8,672,303 | +0.17(+1.43%) |
Apr 12, 2002 | 12.17 | 12.19 | 11.89 | 11.96 | 14,068,723 | -0.33(-2.72%) |
Apr 11, 2002 | 12.46 | 12.53 | 12.30 | 12.30 | 6,813,626 | -0.16(-1.31%) |
Apr 10, 2002 | 12.37 | 12.53 | 12.36 | 12.46 | 6,867,755 | +0.04(+0.36%) |
Apr 09, 2002 | 12.55 | 12.58 | 12.34 | 12.42 | 6,945,083 | -0.16(-1.26%) |
Apr 08, 2002 | 12.50 | 12.65 | 12.43 | 12.58 | 9,398,481 | +0.18(+1.45%) |
Apr 05, 2002 | 12.50 | 12.52 | 12.34 | 12.40 | 7,566,868 | -0.09(-0.74%) |
Apr 04, 2002 | 12.79 | 12.80 | 12.42 | 12.49 | 8,520,460 | -0.31(-2.46%) |
Apr 03, 2002 | 12.86 | 12.86 | 12.73 | 12.80 | 10,177,382 | -0.12(-0.95%) |
Apr 02, 2002 | 12.76 | 12.95 | 12.76 | 12.93 | 7,832,594 | +0.17(+1.29%) |
Apr 01, 2002 | 12.80 | 12.90 | 12.76 | 12.76 | 6,746,491 | -0.08(-0.63%) |
Mar 29, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,750 | +0.00(+0.00%) |
Mar 28, 2002 | 12.84 | 12.97 | 12.80 | 12.84 | 7,267,399 | -0.03(-0.25%) |
Mar 27, 2002 | 12.75 | 12.94 | 12.74 | 12.87 | 8,404,468 | +0.21(+1.69%) |
Mar 26, 2002 | 12.65 | 12.74 | 12.61 | 12.66 | 7,195,695 | +0.09(+0.68%) |
Mar 25, 2002 | 12.68 | 12.73 | 12.58 | 12.58 | 5,845,272 | -0.10(-0.80%) |
Mar 22, 2002 | 12.80 | 12.94 | 12.66 | 12.68 | 6,983,747 | -0.18(-1.40%) |
Mar 21, 2002 | 12.78 | 12.92 | 12.73 | 12.86 | 7,430,139 | +0.08(+0.65%) |
Mar 20, 2002 | 12.78 | 12.91 | 12.76 | 12.77 | 7,328,910 | -0.13(-0.99%) |
Mar 19, 2002 | 12.91 | 13.03 | 12.90 | 12.90 | 7,982,680 | +0.05(+0.38%) |
Mar 18, 2002 | 12.83 | 12.90 | 12.76 | 12.85 | 7,691,647 | +0.08(+0.62%) |
Mar 15, 2002 | 12.75 | 12.86 | 12.74 | 12.77 | 11,649,420 | +0.04(+0.34%) |
Mar 14, 2002 | 12.72 | 12.77 | 12.69 | 12.73 | 7,989,007 | +0.01(+0.09%) |
Mar 13, 2002 | 12.78 | 12.80 | 12.68 | 12.72 | 11,019,902 | -0.03(-0.22%) |
Mar 12, 2002 | 12.67 | 12.77 | 12.65 | 12.75 | 10,456,464 | +0.07(+0.58%) |
Mar 11, 2002 | 12.62 | 12.76 | 12.58 | 12.67 | 9,225,899 | +0.21(+1.65%) |
Mar 08, 2002 | 12.66 | 12.66 | 12.45 | 12.47 | 13,256,431 | -0.14(-1.11%) |
Mar 07, 2002 | 12.55 | 12.64 | 12.41 | 12.61 | 11,011,467 | +0.10(+0.83%) |
Mar 06, 2002 | 12.19 | 12.52 | 12.19 | 12.50 | 9,595,666 | +0.23(+1.91%) |
Mar 05, 2002 | 12.26 | 12.35 | 12.16 | 12.27 | 6,703,961 | +0.01(+0.08%) |
Mar 04, 2002 | 12.17 | 12.27 | 12.08 | 12.26 | 8,044,542 | +0.10(+0.80%) |