Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.25 | 12.42 | 12.16 | 12.19 | 1,192,790 | -0.13(-1.04%) |
May 28, 2002 | 12.40 | 12.40 | 12.25 | 12.31 | 339,960 | -0.02(-0.14%) |
May 27, 2002 | 12.44 | 12.48 | 12.31 | 12.33 | 213,207 | +0.00(+0.00%) |
May 24, 2002 | 12.44 | 12.48 | 12.31 | 12.33 | 213,207 | -0.04(-0.34%) |
May 23, 2002 | 12.36 | 12.37 | 12.24 | 12.37 | 587,374 | -0.02(-0.14%) |
May 22, 2002 | 12.51 | 12.53 | 12.33 | 12.39 | 526,224 | -0.22(-1.76%) |
May 21, 2002 | 12.73 | 12.74 | 12.49 | 12.61 | 474,445 | -0.15(-1.14%) |
May 20, 2002 | 12.71 | 12.78 | 12.70 | 12.76 | 243,197 | +0.04(+0.34%) |
May 17, 2002 | 12.69 | 12.74 | 12.55 | 12.71 | 186,732 | -0.02(-0.17%) |
May 16, 2002 | 12.69 | 12.75 | 12.51 | 12.74 | 279,044 | -0.19(-1.45%) |
May 15, 2002 | 12.92 | 13.00 | 12.85 | 12.92 | 379,321 | +0.01(+0.10%) |
May 14, 2002 | 12.64 | 13.00 | 12.62 | 12.91 | 518,492 | +0.27(+2.13%) |
May 13, 2002 | 12.51 | 12.72 | 12.46 | 12.64 | 258,894 | +0.24(+1.96%) |
May 10, 2002 | 12.55 | 12.55 | 12.39 | 12.40 | 195,635 | -0.11(-0.89%) |
May 09, 2002 | 12.56 | 12.61 | 12.51 | 12.51 | 212,270 | -0.10(-0.81%) |
May 08, 2002 | 12.61 | 12.65 | 12.34 | 12.61 | 429,929 | -0.08(-0.64%) |
May 07, 2002 | 12.68 | 12.72 | 12.42 | 12.69 | 510,292 | +0.02(+0.13%) |
May 06, 2002 | 12.82 | 12.84 | 12.68 | 12.68 | 226,093 | -0.12(-0.93%) |
May 03, 2002 | 12.85 | 12.85 | 12.65 | 12.80 | 356,361 | +0.00(+0.00%) |
May 02, 2002 | 12.59 | 12.80 | 12.56 | 12.80 | 279,044 | +0.16(+1.28%) |
May 01, 2002 | 12.55 | 12.65 | 12.12 | 12.63 | 499,514 | +0.11(+0.85%) |
Apr 30, 2002 | 12.16 | 12.63 | 12.12 | 12.53 | 642,902 | +0.35(+2.84%) |
Apr 29, 2002 | 12.25 | 12.26 | 12.14 | 12.18 | 361,281 | -0.07(-0.56%) |
Apr 26, 2002 | 12.28 | 12.29 | 12.21 | 12.25 | 337,383 | -0.03(-0.21%) |
Apr 25, 2002 | 12.15 | 12.34 | 12.15 | 12.28 | 502,091 | +0.13(+1.09%) |
Apr 24, 2002 | 12.06 | 12.29 | 12.06 | 12.14 | 820,028 | +0.13(+1.07%) |
Apr 23, 2002 | 12.27 | 12.29 | 11.94 | 12.01 | 558,322 | -0.28(-2.26%) |
Apr 22, 2002 | 12.63 | 12.68 | 12.27 | 12.29 | 303,644 | -0.28(-2.24%) |
Apr 19, 2002 | 12.59 | 12.65 | 12.40 | 12.57 | 337,617 | -0.07(-0.54%) |
Apr 18, 2002 | 12.72 | 12.85 | 12.62 | 12.64 | 359,641 | -0.06(-0.44%) |
Apr 17, 2002 | 12.85 | 12.91 | 12.53 | 12.70 | 337,149 | -0.21(-1.65%) |
Apr 16, 2002 | 13.17 | 13.23 | 12.91 | 12.91 | 244,134 | -0.29(-2.23%) |
Apr 15, 2002 | 13.36 | 13.41 | 13.14 | 13.21 | 231,482 | -0.23(-1.72%) |
Apr 12, 2002 | 13.15 | 13.49 | 13.12 | 13.44 | 272,015 | +0.26(+1.98%) |
Apr 11, 2002 | 13.42 | 13.42 | 13.15 | 13.18 | 301,067 | -0.22(-1.62%) |
Apr 10, 2002 | 13.32 | 13.52 | 13.30 | 13.39 | 439,769 | +0.15(+1.16%) |
Apr 09, 2002 | 13.06 | 13.33 | 13.06 | 13.24 | 368,310 | +0.22(+1.71%) |
Apr 08, 2002 | 12.98 | 13.10 | 12.92 | 13.02 | 203,835 | +0.13(+0.99%) |
Apr 05, 2002 | 12.86 | 13.01 | 12.86 | 12.89 | 175,720 | +0.06(+0.43%) |
Apr 04, 2002 | 12.86 | 12.86 | 12.77 | 12.83 | 250,460 | -0.02(-0.13%) |
Apr 03, 2002 | 12.72 | 12.99 | 12.72 | 12.85 | 536,767 | +0.03(+0.20%) |
Apr 02, 2002 | 12.80 | 12.92 | 12.77 | 12.83 | 302,239 | +0.03(+0.23%) |
Apr 01, 2002 | 12.87 | 12.87 | 12.68 | 12.80 | 235,934 | -0.07(-0.56%) |
Mar 29, 2002 | 12.89 | 13.01 | 12.86 | 12.87 | 665,160 | +0.00(+0.00%) |
Mar 28, 2002 | 12.89 | 13.01 | 12.86 | 12.87 | 665,160 | +0.01(+0.10%) |
Mar 27, 2002 | 12.85 | 12.89 | 12.83 | 12.86 | 447,970 | +0.07(+0.53%) |
Mar 26, 2002 | 12.60 | 12.83 | 12.60 | 12.79 | 760,752 | +0.18(+1.42%) |
Mar 25, 2002 | 12.64 | 12.65 | 12.44 | 12.61 | 529,035 | -0.03(-0.24%) |
Mar 22, 2002 | 12.53 | 12.69 | 12.51 | 12.64 | 217,659 | +0.06(+0.44%) |
Mar 21, 2002 | 12.33 | 12.61 | 12.33 | 12.58 | 39,103,660 | +0.22(+1.80%) |
Mar 20, 2002 | 12.42 | 12.43 | 12.35 | 12.36 | 130,033 | -0.10(-0.82%) |
Mar 19, 2002 | 12.51 | 12.58 | 12.41 | 12.46 | 176,189 | -0.02(-0.17%) |
Mar 18, 2002 | 12.21 | 12.55 | 12.21 | 12.48 | 864,076 | +0.12(+0.97%) |
Mar 15, 2002 | 11.91 | 12.70 | 11.89 | 12.36 | 980,520 | +0.37(+3.06%) |
Mar 14, 2002 | 11.87 | 12.00 | 11.83 | 12.00 | 208,053 | +0.14(+1.15%) |
Mar 13, 2002 | 11.87 | 11.94 | 11.82 | 11.86 | 345,349 | -0.01(-0.07%) |
Mar 12, 2002 | 11.95 | 11.95 | 11.85 | 11.87 | 128,158 | -0.08(-0.68%) |
Mar 11, 2002 | 12.08 | 12.10 | 11.95 | 11.95 | 266,392 | -0.13(-1.06%) |
Mar 08, 2002 | 12.16 | 12.19 | 12.04 | 12.08 | 245,071 | -0.09(-0.70%) |
Mar 07, 2002 | 12.19 | 12.29 | 12.12 | 12.16 | 176,891 | +0.02(+0.14%) |
Mar 06, 2002 | 11.95 | 12.16 | 11.88 | 12.15 | 477,959 | +0.20(+1.71%) |
Mar 05, 2002 | 11.87 | 11.99 | 11.87 | 11.94 | 369,012 | -0.01(-0.07%) |
Mar 04, 2002 | 11.89 | 11.95 | 11.79 | 11.95 | 202,195 | +0.07(+0.61%) |