Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.75 | 12.80 | 12.60 | 12.65 | 334,914 | -0.12(-0.94%) |
May 28, 2002 | 12.92 | 12.94 | 12.75 | 12.77 | 395,753 | +0.09(+0.75%) |
May 27, 2002 | 12.76 | 12.87 | 12.67 | 12.68 | 231,308 | +0.00(+0.00%) |
May 24, 2002 | 12.76 | 12.87 | 12.67 | 12.68 | 22,889,862 | -0.23(-1.78%) |
May 23, 2002 | 12.90 | 12.97 | 12.77 | 12.90 | 937,279 | +0.10(+0.79%) |
May 22, 2002 | 12.69 | 12.83 | 12.69 | 12.80 | 521,647 | +0.22(+1.77%) |
May 21, 2002 | 12.69 | 12.75 | 12.57 | 12.58 | 169,866 | +0.02(+0.13%) |
May 20, 2002 | 12.69 | 12.70 | 12.56 | 12.56 | 210,225 | -0.00(-0.03%) |
May 17, 2002 | 12.72 | 12.76 | 12.53 | 12.57 | 287,328 | -0.13(-1.05%) |
May 16, 2002 | 12.52 | 12.70 | 12.52 | 12.70 | 165,047 | +0.20(+1.59%) |
May 15, 2002 | 12.38 | 12.58 | 12.36 | 12.50 | 532,490 | +0.07(+0.60%) |
May 14, 2002 | 12.38 | 12.47 | 12.32 | 12.43 | 1,711,920 | -0.02(-0.20%) |
May 13, 2002 | 12.36 | 12.45 | 12.34 | 12.45 | 1,894,437 | +0.21(+1.69%) |
May 10, 2002 | 12.33 | 12.33 | 12.20 | 12.24 | 1,110,760 | -0.24(-1.89%) |
May 09, 2002 | 12.36 | 12.50 | 12.32 | 12.48 | 30,118,240 | -0.19(-1.53%) |
May 08, 2002 | 12.83 | 12.83 | 12.60 | 12.67 | 352,985 | +0.04(+0.32%) |
May 07, 2002 | 12.73 | 12.78 | 12.63 | 12.63 | 166,855 | -0.05(-0.39%) |
May 06, 2002 | 12.77 | 12.83 | 12.66 | 12.68 | 171,071 | -0.18(-1.42%) |
May 03, 2002 | 12.87 | 12.93 | 12.80 | 12.87 | 228,898 | +0.17(+1.31%) |
May 02, 2002 | 12.82 | 12.83 | 12.64 | 12.70 | 1,202,320 | -0.01(-0.10%) |
May 01, 2002 | 12.64 | 12.73 | 12.53 | 12.71 | 695,731 | +0.03(+0.27%) |
Apr 30, 2002 | 12.78 | 12.82 | 12.61 | 12.68 | 38,129,692 | +0.08(+0.65%) |
Apr 29, 2002 | 12.42 | 12.67 | 12.42 | 12.60 | 174,083 | +0.05(+0.44%) |
Apr 26, 2002 | 12.59 | 12.63 | 12.50 | 12.54 | 364,430 | -0.03(-0.24%) |
Apr 25, 2002 | 12.62 | 12.66 | 12.52 | 12.57 | 429,486 | -0.05(-0.39%) |
Apr 24, 2002 | 12.65 | 12.73 | 12.62 | 12.62 | 428,281 | +0.10(+0.82%) |
Apr 23, 2002 | 12.57 | 12.69 | 12.47 | 12.52 | 2,629,924 | -0.07(-0.58%) |
Apr 22, 2002 | 12.58 | 12.68 | 12.43 | 12.59 | 488,517 | +0.12(+1.00%) |
Apr 19, 2002 | 12.50 | 12.60 | 12.46 | 12.47 | 239,138 | +0.14(+1.17%) |
Apr 18, 2002 | 12.52 | 12.52 | 12.30 | 12.32 | 165,650 | +0.03(+0.24%) |
Apr 17, 2002 | 12.37 | 12.41 | 12.17 | 12.29 | 285,520 | -0.13(-1.07%) |
Apr 16, 2002 | 12.14 | 12.43 | 12.11 | 12.43 | 222,272 | +0.39(+3.24%) |
Apr 15, 2002 | 12.05 | 12.09 | 11.95 | 12.04 | 295,761 | +0.16(+1.33%) |
Apr 12, 2002 | 12.02 | 12.03 | 11.86 | 11.88 | 471,049 | -0.11(-0.95%) |
Apr 11, 2002 | 12.14 | 12.22 | 11.94 | 11.99 | 140,351 | -0.16(-1.33%) |
Apr 10, 2002 | 12.09 | 12.25 | 12.09 | 12.15 | 215,646 | -0.01(-0.05%) |
Apr 09, 2002 | 12.16 | 12.19 | 12.02 | 12.16 | 492,734 | +0.00(+0.00%) |
Apr 08, 2002 | 12.07 | 12.20 | 11.93 | 12.16 | 270,461 | +0.04(+0.34%) |
Apr 05, 2002 | 12.17 | 12.25 | 12.01 | 12.12 | 161,433 | +0.08(+0.69%) |
Apr 04, 2002 | 12.27 | 12.30 | 12.04 | 12.04 | 390,934 | -0.30(-2.42%) |
Apr 03, 2002 | 12.40 | 12.52 | 12.33 | 12.33 | 373,466 | -0.20(-1.59%) |
Apr 02, 2002 | 12.40 | 12.55 | 12.36 | 12.53 | 366,237 | +0.10(+0.80%) |
Apr 01, 2002 | 12.04 | 12.43 | 12.04 | 12.43 | 388,525 | +0.47(+3.96%) |
Mar 29, 2002 | 12.11 | 12.16 | 11.96 | 11.96 | 208,418 | +0.00(+0.00%) |
Mar 28, 2002 | 12.11 | 12.16 | 11.96 | 11.96 | 208,418 | -0.17(-1.44%) |
Mar 27, 2002 | 11.99 | 12.14 | 11.87 | 12.14 | 374,068 | +0.45(+3.88%) |
Mar 26, 2002 | 11.62 | 11.75 | 11.62 | 11.68 | 323,469 | -0.10(-0.89%) |
Mar 25, 2002 | 11.99 | 11.99 | 11.79 | 11.79 | 333,107 | -0.21(-1.74%) |
Mar 22, 2002 | 12.06 | 12.10 | 11.91 | 12.00 | 888,488 | -0.08(-0.69%) |
Mar 21, 2002 | 12.05 | 12.14 | 11.91 | 12.08 | 312,024 | -0.02(-0.19%) |
Mar 20, 2002 | 11.96 | 12.10 | 11.93 | 12.10 | 481,891 | +0.12(+0.98%) |
Mar 19, 2002 | 12.09 | 12.09 | 11.88 | 11.98 | 446,352 | -0.05(-0.41%) |
Mar 18, 2002 | 12.09 | 12.12 | 11.79 | 12.03 | 425,871 | -0.28(-2.24%) |
Mar 15, 2002 | 12.13 | 12.43 | 12.13 | 12.31 | 279,497 | +0.23(+1.94%) |
Mar 14, 2002 | 12.06 | 12.08 | 11.99 | 12.08 | 269,257 | +0.25(+2.09%) |
Mar 13, 2002 | 11.95 | 11.97 | 11.82 | 11.83 | 722,837 | -0.12(-1.04%) |
Mar 12, 2002 | 11.87 | 12.02 | 11.84 | 11.95 | 247,571 | -0.05(-0.41%) |
Mar 11, 2002 | 12.01 | 12.09 | 11.96 | 12.00 | 525,864 | +0.31(+2.61%) |
Mar 08, 2002 | 11.82 | 11.85 | 11.67 | 11.70 | 464,423 | +0.13(+1.10%) |
Mar 07, 2002 | 11.66 | 11.67 | 11.46 | 11.57 | 536,707 | -0.09(-0.78%) |
Mar 06, 2002 | 11.43 | 11.66 | 11.43 | 11.66 | 326,481 | +0.21(+1.87%) |
Mar 05, 2002 | 11.44 | 11.50 | 11.42 | 11.45 | 296,965 | -0.01(-0.07%) |
Mar 04, 2002 | 11.35 | 11.51 | 11.35 | 11.45 | 871,621 | -0.06(-0.52%) |