Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.22 | 13.22 | 12.81 | 12.81 | 1,405 | -0.41(-3.10%) |
May 28, 2002 | 12.81 | 13.22 | 12.81 | 13.22 | 1,873 | +0.10(+0.73%) |
May 27, 2002 | 13.13 | 13.19 | 12.81 | 13.13 | 2,654 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.19 | 12.81 | 13.13 | 2,654 | +0.26(+1.99%) |
May 23, 2002 | 12.87 | 12.87 | 12.87 | 12.87 | 624 | +0.00(+0.00%) |
May 22, 2002 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | +0.00(+0.00%) |
May 21, 2002 | 12.87 | 12.87 | 12.87 | 12.87 | 624 | -0.00(-0.01%) |
May 20, 2002 | 12.97 | 12.97 | 12.87 | 12.87 | 2,186 | -0.06(-0.48%) |
May 17, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 156 | +0.13(+1.00%) |
May 16, 2002 | 12.81 | 12.81 | 12.81 | 12.81 | 1,093 | +0.00(+0.00%) |
May 15, 2002 | 12.81 | 12.93 | 12.75 | 12.81 | 2,342 | -0.02(-0.13%) |
May 14, 2002 | 12.82 | 12.82 | 12.82 | 12.82 | 468 | -0.00(-0.02%) |
May 13, 2002 | 12.65 | 12.83 | 12.65 | 12.83 | 11,556 | +0.15(+1.17%) |
May 10, 2002 | 12.68 | 12.68 | 12.68 | 12.68 | 312 | +0.03(+0.25%) |
May 09, 2002 | 12.65 | 12.65 | 12.65 | 12.65 | 156 | +0.00(+0.00%) |
May 08, 2002 | 12.65 | 12.65 | 12.65 | 12.65 | 468 | +0.01(+0.05%) |
May 07, 2002 | 12.73 | 12.73 | 12.64 | 12.64 | 3,435 | -0.01(-0.05%) |
May 06, 2002 | 12.49 | 12.65 | 12.49 | 12.65 | 2,967 | +0.16(+1.28%) |
May 03, 2002 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) |
May 02, 2002 | 12.49 | 12.49 | 12.47 | 12.49 | 1,561 | +0.06(+0.52%) |
May 01, 2002 | 12.33 | 12.42 | 12.33 | 12.42 | 2,967 | +0.54(+4.53%) |
Apr 30, 2002 | 12.48 | 12.48 | 11.88 | 11.88 | 4,684 | -0.60(-4.82%) |
Apr 29, 2002 | 12.17 | 12.49 | 12.17 | 12.49 | 5,465 | +0.61(+5.12%) |
Apr 26, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 11.88 | 11.88 | 11.88 | 11.88 | 1,405 | +0.03(+0.27%) |
Apr 23, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 11.85 | 11.85 | 11.85 | 11.85 | 468 | -0.32(-2.63%) |
Apr 19, 2002 | 12.10 | 12.17 | 12.10 | 12.17 | 936 | +0.37(+3.15%) |
Apr 18, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 468 | -0.28(-2.28%) |
Apr 16, 2002 | 12.07 | 12.07 | 11.80 | 12.07 | 1,561 | +0.28(+2.33%) |
Apr 15, 2002 | 11.80 | 11.80 | 11.80 | 11.80 | 312 | +0.08(+0.66%) |
Apr 12, 2002 | 11.78 | 11.78 | 11.72 | 11.72 | 8,745 | -0.26(-2.14%) |
Apr 11, 2002 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.85 | 11.97 | 11.75 | 11.97 | 2,342 | +0.01(+0.11%) |
Apr 09, 2002 | 11.96 | 11.96 | 11.96 | 11.96 | 156 | +0.03(+0.21%) |
Apr 08, 2002 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.94 | 11.94 | 780 | +0.19(+1.58%) |
Apr 04, 2002 | 11.94 | 11.94 | 11.75 | 11.75 | 1,717 | +0.02(+0.21%) |
Apr 03, 2002 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.73 | 11.73 | 11.73 | 11.73 | 156 | -0.35(-2.86%) |
Apr 01, 2002 | 11.80 | 12.07 | 11.72 | 12.07 | 1,561 | +0.25(+2.11%) |
Mar 29, 2002 | 12.07 | 12.07 | 11.82 | 11.82 | 2,654 | +0.00(+0.00%) |
Mar 28, 2002 | 12.07 | 12.07 | 11.82 | 11.82 | 2,654 | -0.17(-1.44%) |
Mar 27, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 11.99 | 12.07 | 11.99 | 11.99 | 624 | +0.00(+0.00%) |
Mar 22, 2002 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 11.86 | 11.99 | 11.86 | 11.99 | 2,967 | +0.15(+1.24%) |
Mar 20, 2002 | 11.75 | 11.85 | 11.75 | 11.85 | 4,841 | +0.19(+1.65%) |
Mar 19, 2002 | 11.65 | 11.65 | 11.65 | 11.65 | 1,561 | -0.13(-1.09%) |
Mar 18, 2002 | 11.78 | 11.78 | 11.78 | 11.78 | 468 | +0.19(+1.66%) |
Mar 15, 2002 | 11.84 | 11.84 | 11.59 | 11.59 | 1,717 | -0.26(-2.16%) |
Mar 14, 2002 | 11.59 | 11.85 | 11.58 | 11.85 | 2,498 | +0.19(+1.65%) |
Mar 13, 2002 | 11.46 | 11.65 | 11.45 | 11.65 | 3,123 | +0.13(+1.11%) |
Mar 12, 2002 | 11.62 | 11.62 | 11.53 | 11.53 | 624 | -0.16(-1.37%) |
Mar 11, 2002 | 11.69 | 12.00 | 11.68 | 11.69 | 3,591 | +0.13(+1.10%) |
Mar 08, 2002 | 11.49 | 11.56 | 11.37 | 11.56 | 2,654 | +0.19(+1.69%) |
Mar 07, 2002 | 11.21 | 11.53 | 11.21 | 11.37 | 4,216 | +0.26(+2.38%) |
Mar 06, 2002 | 11.10 | 11.10 | 11.10 | 11.10 | 2,030 | -0.54(-4.62%) |
Mar 05, 2002 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 11.85 | 11.97 | 11.64 | 11.64 | 1,093 | +0.38(+3.41%) |