Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.14 | 11.47 | 11.05 | 11.36 | 694,810 | -0.09(-0.78%) |
May 28, 2002 | 11.58 | 11.69 | 11.45 | 11.45 | 747,921 | -0.12(-1.08%) |
May 27, 2002 | 11.59 | 11.68 | 11.38 | 11.58 | 786,578 | +0.00(+0.00%) |
May 24, 2002 | 11.59 | 11.68 | 11.38 | 11.58 | 777,838 | -0.01(-0.13%) |
May 23, 2002 | 11.68 | 11.71 | 11.47 | 11.59 | 1,271,298 | -0.04(-0.31%) |
May 22, 2002 | 11.49 | 11.71 | 11.47 | 11.63 | 4,235,421 | +0.14(+1.22%) |
May 21, 2002 | 11.70 | 11.75 | 11.49 | 11.49 | 484,720 | -0.22(-1.88%) |
May 20, 2002 | 11.72 | 11.90 | 11.63 | 11.71 | 1,254,491 | -0.04(-0.33%) |
May 17, 2002 | 11.99 | 11.99 | 11.66 | 11.75 | 1,100,201 | -0.46(-3.75%) |
May 16, 2002 | 12.15 | 12.30 | 12.15 | 12.21 | 554,302 | +0.05(+0.44%) |
May 15, 2002 | 12.44 | 12.44 | 12.12 | 12.15 | 795,318 | -0.39(-3.13%) |
May 14, 2002 | 12.69 | 12.82 | 12.42 | 12.55 | 970,113 | -0.08(-0.66%) |
May 13, 2002 | 12.50 | 12.67 | 12.42 | 12.63 | 894,480 | +0.07(+0.57%) |
May 10, 2002 | 12.24 | 12.60 | 12.22 | 12.56 | 1,031,963 | +0.33(+2.70%) |
May 09, 2002 | 12.57 | 12.57 | 12.17 | 12.23 | 766,409 | -0.27(-2.14%) |
May 08, 2002 | 12.41 | 12.49 | 12.33 | 12.49 | 1,169,783 | +0.48(+3.96%) |
May 07, 2002 | 12.04 | 12.14 | 11.83 | 12.02 | 931,456 | -0.10(-0.79%) |
May 06, 2002 | 12.49 | 12.52 | 12.10 | 12.11 | 918,010 | -0.57(-4.46%) |
May 03, 2002 | 12.74 | 12.86 | 12.47 | 12.68 | 1,631,309 | -0.06(-0.47%) |
May 02, 2002 | 12.69 | 12.77 | 12.39 | 12.74 | 1,545,592 | -0.03(-0.21%) |
May 01, 2002 | 12.05 | 12.82 | 12.05 | 12.77 | 1,299,871 | +0.51(+4.12%) |
Apr 30, 2002 | 12.31 | 12.45 | 12.18 | 12.26 | 726,744 | -0.06(-0.51%) |
Apr 29, 2002 | 12.48 | 12.49 | 12.24 | 12.32 | 655,481 | -0.16(-1.26%) |
Apr 26, 2002 | 12.48 | 12.49 | 12.39 | 12.48 | 929,439 | +0.00(+0.02%) |
Apr 25, 2002 | 12.13 | 12.48 | 12.10 | 12.48 | 850,109 | +0.35(+2.92%) |
Apr 24, 2002 | 12.12 | 12.30 | 12.05 | 12.12 | 1,066,250 | -0.21(-1.69%) |
Apr 23, 2002 | 12.08 | 12.35 | 12.08 | 12.33 | 948,600 | +0.21(+1.69%) |
Apr 22, 2002 | 12.17 | 12.26 | 12.05 | 12.13 | 712,290 | -0.07(-0.59%) |
Apr 19, 2002 | 12.11 | 12.23 | 11.97 | 12.20 | 971,793 | +0.02(+0.17%) |
Apr 18, 2002 | 12.01 | 12.26 | 11.91 | 12.18 | 1,566,433 | +0.17(+1.39%) |
Apr 17, 2002 | 11.78 | 12.03 | 11.78 | 12.01 | 1,083,730 | +0.32(+2.78%) |
Apr 16, 2002 | 11.47 | 11.75 | 11.41 | 11.69 | 1,285,416 | +0.22(+1.92%) |
Apr 15, 2002 | 11.20 | 11.51 | 11.17 | 11.47 | 1,005,072 | +0.47(+4.27%) |
Apr 12, 2002 | 11.30 | 11.33 | 10.89 | 11.00 | 1,289,450 | -0.53(-4.57%) |
Apr 11, 2002 | 11.44 | 11.65 | 11.38 | 11.52 | 1,059,191 | +0.03(+0.23%) |
Apr 10, 2002 | 11.31 | 11.56 | 11.26 | 11.50 | 1,153,312 | +0.11(+0.99%) |
Apr 09, 2002 | 11.75 | 11.75 | 11.22 | 11.38 | 1,565,425 | -0.29(-2.52%) |
Apr 08, 2002 | 11.50 | 11.80 | 11.48 | 11.68 | 1,001,038 | +0.29(+2.59%) |
Apr 05, 2002 | 11.71 | 11.83 | 11.37 | 11.38 | 1,179,195 | -0.35(-2.94%) |
Apr 04, 2002 | 11.84 | 12.08 | 11.46 | 11.73 | 1,253,819 | -0.13(-1.08%) |
Apr 03, 2002 | 12.23 | 12.23 | 11.77 | 11.86 | 1,005,744 | -0.45(-3.67%) |
Apr 02, 2002 | 12.20 | 12.46 | 12.17 | 12.31 | 1,306,930 | +0.07(+0.53%) |
Apr 01, 2002 | 11.94 | 12.24 | 11.87 | 12.24 | 1,642,066 | +0.32(+2.64%) |
Mar 29, 2002 | 11.80 | 11.95 | 11.71 | 11.93 | 684,726 | +0.00(+0.00%) |
Mar 28, 2002 | 11.80 | 11.95 | 11.71 | 11.93 | 684,726 | +0.07(+0.58%) |
Mar 27, 2002 | 11.45 | 11.89 | 11.45 | 11.86 | 1,170,455 | +0.45(+3.96%) |
Mar 26, 2002 | 11.31 | 11.45 | 11.08 | 11.41 | 1,059,863 | +0.10(+0.92%) |
Mar 25, 2002 | 11.27 | 11.42 | 11.23 | 11.30 | 1,844,089 | -0.15(-1.35%) |
Mar 22, 2002 | 11.75 | 11.75 | 11.45 | 11.46 | 1,835,013 | -0.52(-4.37%) |
Mar 21, 2002 | 11.97 | 12.14 | 11.84 | 11.98 | 1,554,668 | -0.04(-0.32%) |
Mar 20, 2002 | 12.23 | 12.26 | 11.91 | 12.02 | 1,584,585 | -0.27(-2.20%) |
Mar 19, 2002 | 11.87 | 12.29 | 11.78 | 12.29 | 1,904,595 | +0.42(+3.53%) |
Mar 18, 2002 | 11.57 | 11.90 | 11.47 | 11.87 | 1,448,783 | +0.29(+2.47%) |
Mar 15, 2002 | 11.38 | 11.63 | 11.38 | 11.58 | 1,452,480 | +0.24(+2.07%) |
Mar 14, 2002 | 11.45 | 11.46 | 11.25 | 11.35 | 2,360,407 | -0.15(-1.29%) |
Mar 13, 2002 | 11.48 | 11.63 | 11.41 | 11.50 | 3,083,454 | +0.08(+0.68%) |
Mar 12, 2002 | 10.89 | 11.45 | 10.89 | 11.42 | 1,598,367 | +0.26(+2.37%) |
Mar 11, 2002 | 11.07 | 11.23 | 10.98 | 11.16 | 1,129,109 | +0.28(+2.60%) |
Mar 08, 2002 | 11.10 | 11.10 | 10.79 | 10.87 | 1,297,854 | -0.22(-2.01%) |
Mar 07, 2002 | 11.01 | 11.30 | 10.95 | 11.10 | 1,971,824 | +0.18(+1.63%) |
Mar 06, 2002 | 10.87 | 10.92 | 10.53 | 10.92 | 1,372,142 | +0.03(+0.30%) |
Mar 05, 2002 | 10.86 | 10.96 | 10.82 | 10.89 | 1,851,484 | -0.04(-0.38%) |
Mar 04, 2002 | 10.37 | 11.01 | 10.37 | 10.93 | 2,197,377 | +0.51(+4.94%) |