Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.69 | 11.75 | 11.60 | 11.60 | 26,336 | -0.22(-1.84%) |
May 28, 2002 | 11.89 | 11.89 | 11.71 | 11.81 | 42,345 | -0.11(-0.93%) |
May 27, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 516 | +0.00(+0.00%) |
May 24, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 516 | -0.09(-0.71%) |
May 23, 2002 | 11.91 | 12.02 | 11.91 | 12.01 | 43,894 | +0.19(+1.62%) |
May 22, 2002 | 11.79 | 11.82 | 11.74 | 11.82 | 12,393 | -0.21(-1.79%) |
May 21, 2002 | 12.20 | 12.23 | 12.03 | 12.03 | 2,065 | -0.05(-0.43%) |
May 20, 2002 | 12.22 | 12.22 | 12.09 | 12.09 | 47,509 | -0.32(-2.56%) |
May 17, 2002 | 12.39 | 12.40 | 12.39 | 12.40 | 22,205 | +0.16(+1.34%) |
May 16, 2002 | 12.28 | 12.36 | 12.23 | 12.24 | 22,721 | -0.09(-0.71%) |
May 15, 2002 | 12.18 | 12.55 | 12.18 | 12.33 | 34,599 | +0.02(+0.14%) |
May 14, 2002 | 12.25 | 12.31 | 12.20 | 12.31 | 70,747 | +0.35(+2.93%) |
May 13, 2002 | 11.85 | 11.96 | 11.85 | 11.96 | 48,542 | +0.20(+1.73%) |
May 10, 2002 | 11.84 | 11.86 | 11.72 | 11.75 | 36,664 | -0.22(-1.84%) |
May 09, 2002 | 12.16 | 12.22 | 11.97 | 11.97 | 67,133 | -0.30(-2.48%) |
May 08, 2002 | 11.99 | 12.28 | 11.99 | 12.28 | 72,297 | +0.57(+4.83%) |
May 07, 2002 | 11.89 | 11.93 | 11.68 | 11.71 | 23,238 | -0.23(-1.90%) |
May 06, 2002 | 12.16 | 12.16 | 11.85 | 11.94 | 1,962,350 | -0.16(-1.36%) |
May 03, 2002 | 12.14 | 12.21 | 12.10 | 12.10 | 28,402 | -0.17(-1.40%) |
May 02, 2002 | 12.35 | 12.54 | 12.28 | 12.28 | 23,238 | -0.09(-0.74%) |
May 01, 2002 | 12.34 | 12.50 | 12.17 | 12.37 | 86,240 | -0.10(-0.84%) |
Apr 30, 2002 | 12.27 | 12.47 | 12.27 | 12.47 | 115,158 | +0.30(+2.50%) |
Apr 29, 2002 | 12.38 | 12.38 | 12.17 | 12.17 | 5,164 | -0.16(-1.30%) |
Apr 26, 2002 | 12.68 | 12.68 | 12.33 | 12.33 | 94,502 | -0.29(-2.27%) |
Apr 25, 2002 | 12.51 | 12.62 | 12.41 | 12.62 | 55,255 | -0.08(-0.61%) |
Apr 24, 2002 | 12.76 | 12.82 | 12.68 | 12.69 | 13,426 | -0.04(-0.29%) |
Apr 23, 2002 | 12.78 | 12.84 | 12.73 | 12.73 | 2,065 | -0.06(-0.44%) |
Apr 22, 2002 | 12.82 | 12.88 | 12.79 | 12.79 | 12,393 | -0.26(-1.99%) |
Apr 19, 2002 | 13.14 | 13.17 | 13.05 | 13.05 | 16,008 | -0.08(-0.62%) |
Apr 18, 2002 | 13.07 | 13.13 | 12.99 | 13.13 | 20,139 | +0.01(+0.06%) |
Apr 17, 2002 | 13.29 | 13.33 | 13.12 | 13.12 | 47,509 | -0.09(-0.65%) |
Apr 16, 2002 | 12.98 | 13.20 | 12.98 | 13.20 | 58,870 | +0.45(+3.54%) |
Apr 15, 2002 | 12.88 | 12.88 | 12.70 | 12.75 | 41,829 | -0.07(-0.51%) |
Apr 12, 2002 | 12.69 | 12.82 | 12.64 | 12.82 | 44,411 | +0.29(+2.33%) |
Apr 11, 2002 | 12.74 | 12.74 | 12.53 | 12.53 | 50,607 | -0.36(-2.78%) |
Apr 10, 2002 | 12.71 | 12.89 | 12.68 | 12.89 | 53,190 | +0.19(+1.48%) |
Apr 09, 2002 | 12.90 | 12.90 | 12.70 | 12.70 | 40,796 | -0.11(-0.89%) |
Apr 08, 2002 | 12.48 | 12.82 | 12.48 | 12.81 | 76,944 | +0.12(+0.95%) |
Apr 05, 2002 | 12.86 | 12.88 | 12.69 | 12.69 | 20,656 | -0.12(-0.91%) |
Apr 04, 2002 | 12.60 | 12.81 | 12.60 | 12.81 | 23,238 | +0.12(+0.93%) |
Apr 03, 2002 | 12.97 | 12.97 | 12.69 | 12.69 | 8,778 | -0.27(-2.05%) |
Apr 02, 2002 | 13.10 | 13.13 | 12.95 | 12.95 | 30,468 | -0.21(-1.62%) |
Apr 01, 2002 | 13.00 | 13.26 | 12.98 | 13.17 | 55,772 | -0.13(-0.95%) |
Mar 29, 2002 | 13.36 | 13.36 | 13.25 | 13.29 | 25,303 | +0.00(+0.00%) |
Mar 28, 2002 | 13.36 | 13.36 | 13.25 | 13.29 | 25,303 | +0.15(+1.18%) |
Mar 27, 2002 | 13.05 | 13.22 | 13.05 | 13.14 | 20,139 | +0.07(+0.52%) |
Mar 26, 2002 | 12.94 | 13.19 | 12.94 | 13.07 | 106,896 | +0.09(+0.73%) |
Mar 25, 2002 | 13.35 | 13.35 | 12.98 | 12.98 | 25,303 | -0.27(-2.06%) |
Mar 22, 2002 | 13.36 | 13.43 | 13.25 | 13.25 | 52,157 | -0.17(-1.27%) |
Mar 21, 2002 | 13.13 | 13.42 | 13.11 | 13.42 | 66,100 | +0.27(+2.06%) |
Mar 20, 2002 | 13.36 | 13.36 | 13.15 | 13.15 | 57,837 | -0.35(-2.62%) |
Mar 19, 2002 | 13.48 | 13.52 | 13.41 | 13.50 | 20,139 | +0.06(+0.42%) |
Mar 18, 2002 | 13.51 | 13.51 | 13.35 | 13.45 | 9,295 | +0.09(+0.71%) |
Mar 15, 2002 | 13.31 | 13.38 | 13.26 | 13.35 | 6,351,818 | +0.00(+0.01%) |
Mar 14, 2002 | 13.48 | 13.48 | 13.32 | 13.35 | 46,476 | -0.09(-0.66%) |
Mar 13, 2002 | 13.50 | 13.50 | 13.37 | 13.44 | 61,452 | -0.15(-1.11%) |
Mar 12, 2002 | 13.49 | 13.66 | 13.46 | 13.59 | 84,690 | -0.19(-1.36%) |
Mar 11, 2002 | 13.58 | 13.78 | 13.54 | 13.78 | 28,402 | +0.16(+1.15%) |
Mar 08, 2002 | 13.61 | 13.67 | 13.51 | 13.62 | 59,903 | +0.30(+2.27%) |
Mar 07, 2002 | 13.42 | 13.59 | 13.27 | 13.32 | 163,701 | +0.04(+0.34%) |
Mar 06, 2002 | 13.10 | 13.38 | 12.98 | 13.27 | 131,684 | +0.15(+1.18%) |
Mar 05, 2002 | 13.00 | 13.27 | 13.00 | 13.12 | 43,894 | +0.04(+0.30%) |
Mar 04, 2002 | 12.77 | 13.10 | 12.74 | 13.08 | 12,910 | +0.44(+3.45%) |