Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.02 | 11.34 | 10.93 | 11.24 | 702,755 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.32 | 11.32 | 756,473 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 795,572 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 786,732 | -0.01(-0.13%) |
May 23, 2002 | 11.54 | 11.57 | 11.34 | 11.46 | 1,285,835 | -0.04(-0.31%) |
May 22, 2002 | 11.36 | 11.57 | 11.34 | 11.50 | 4,283,850 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,262 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.76 | 11.50 | 11.58 | 1,268,835 | -0.04(-0.33%) |
May 17, 2002 | 11.85 | 11.85 | 11.53 | 11.62 | 1,112,781 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.16 | 12.02 | 12.07 | 560,640 | +0.05(+0.44%) |
May 15, 2002 | 12.29 | 12.29 | 11.98 | 12.02 | 804,411 | -0.39(-3.13%) |
May 14, 2002 | 12.54 | 12.68 | 12.28 | 12.40 | 981,205 | -0.08(-0.66%) |
May 13, 2002 | 12.36 | 12.53 | 12.28 | 12.49 | 904,708 | +0.07(+0.57%) |
May 10, 2002 | 12.10 | 12.45 | 12.08 | 12.42 | 1,043,763 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.03 | 12.09 | 775,172 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.35 | 12.19 | 12.35 | 1,183,158 | +0.47(+3.96%) |
May 07, 2002 | 11.90 | 12.00 | 11.70 | 11.88 | 942,107 | -0.09(-0.79%) |
May 06, 2002 | 12.35 | 12.38 | 11.97 | 11.98 | 928,507 | -0.56(-4.46%) |
May 03, 2002 | 12.59 | 12.72 | 12.33 | 12.54 | 1,649,962 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.62 | 12.25 | 12.59 | 1,563,265 | -0.03(-0.21%) |
May 01, 2002 | 11.92 | 12.68 | 11.92 | 12.62 | 1,314,734 | +0.50(+4.13%) |
Apr 30, 2002 | 12.17 | 12.31 | 12.04 | 12.12 | 735,054 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.10 | 12.18 | 662,976 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.35 | 12.25 | 12.34 | 940,067 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.96 | 12.34 | 859,829 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.91 | 11.99 | 1,078,442 | -0.21(-1.69%) |
Apr 23, 2002 | 11.94 | 12.21 | 11.94 | 12.19 | 959,446 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,434 | -0.07(-0.58%) |
Apr 19, 2002 | 11.97 | 12.09 | 11.84 | 12.06 | 982,905 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,584,344 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.89 | 11.65 | 11.87 | 1,096,121 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.55 | 1,300,114 | +0.22(+1.92%) |
Apr 15, 2002 | 11.07 | 11.38 | 11.04 | 11.34 | 1,016,564 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.20 | 10.77 | 10.87 | 1,304,194 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.39 | 1,071,302 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,499 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.09 | 11.25 | 1,583,324 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.66 | 11.35 | 11.54 | 1,012,484 | +0.29(+2.59%) |
Apr 05, 2002 | 11.57 | 11.69 | 11.24 | 11.25 | 1,192,678 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.94 | 11.33 | 11.59 | 1,268,155 | -0.13(-1.08%) |
Apr 03, 2002 | 12.09 | 12.09 | 11.63 | 11.72 | 1,017,244 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,873 | +0.06(+0.53%) |
Apr 01, 2002 | 11.81 | 12.10 | 11.74 | 12.10 | 1,660,841 | +0.31(+2.64%) |
Mar 29, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.00(+0.00%) |
Mar 28, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.07(+0.58%) |
Mar 27, 2002 | 11.32 | 11.76 | 11.32 | 11.72 | 1,183,838 | +0.45(+3.96%) |
Mar 26, 2002 | 11.19 | 11.32 | 10.95 | 11.28 | 1,071,982 | +0.10(+0.92%) |
Mar 25, 2002 | 11.15 | 11.29 | 11.10 | 11.17 | 1,865,174 | -0.15(-1.35%) |
Mar 22, 2002 | 11.62 | 11.62 | 11.32 | 11.33 | 1,855,995 | -0.52(-4.37%) |
Mar 21, 2002 | 11.84 | 12.00 | 11.71 | 11.84 | 1,572,445 | -0.04(-0.32%) |
Mar 20, 2002 | 12.09 | 12.12 | 11.78 | 11.88 | 1,602,703 | -0.27(-2.20%) |
Mar 19, 2002 | 11.74 | 12.15 | 11.65 | 12.15 | 1,926,372 | +0.41(+3.53%) |
Mar 18, 2002 | 11.44 | 11.77 | 11.34 | 11.74 | 1,465,348 | +0.28(+2.47%) |
Mar 15, 2002 | 11.25 | 11.50 | 11.25 | 11.45 | 1,469,088 | +0.23(+2.07%) |
Mar 14, 2002 | 11.32 | 11.33 | 11.12 | 11.22 | 2,387,396 | -0.15(-1.29%) |
Mar 13, 2002 | 11.35 | 11.50 | 11.28 | 11.37 | 3,118,710 | +0.08(+0.68%) |
Mar 12, 2002 | 10.77 | 11.32 | 10.77 | 11.29 | 1,616,643 | +0.26(+2.37%) |
Mar 11, 2002 | 10.94 | 11.10 | 10.85 | 11.03 | 1,142,020 | +0.28(+2.60%) |
Mar 08, 2002 | 10.97 | 10.97 | 10.67 | 10.75 | 1,312,694 | -0.22(-2.01%) |
Mar 07, 2002 | 10.88 | 11.18 | 10.82 | 10.97 | 1,994,370 | +0.18(+1.64%) |
Mar 06, 2002 | 10.75 | 10.79 | 10.41 | 10.79 | 1,387,831 | +0.03(+0.30%) |
Mar 05, 2002 | 10.74 | 10.83 | 10.70 | 10.76 | 1,872,654 | -0.04(-0.38%) |
Mar 04, 2002 | 10.25 | 10.88 | 10.25 | 10.80 | 2,222,502 | +0.51(+4.94%) |