Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.02(-0.19%) |
May 28, 2002 | 11.98 | 11.98 | 11.79 | 11.79 | 14,038 | +0.06(+0.48%) |
May 27, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 24, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 23, 2002 | 11.70 | 11.73 | 11.67 | 11.73 | 58,640 | -0.06(-0.48%) |
May 22, 2002 | 11.71 | 11.79 | 11.71 | 11.79 | 3,909 | -0.02(-0.19%) |
May 21, 2002 | 11.90 | 11.90 | 11.81 | 11.81 | 4,975 | -0.08(-0.71%) |
May 20, 2002 | 11.98 | 11.98 | 11.90 | 11.90 | 8,707 | -0.07(-0.61%) |
May 17, 2002 | 12.07 | 12.08 | 11.97 | 11.97 | 25,943 | +0.03(+0.28%) |
May 16, 2002 | 11.92 | 11.96 | 11.85 | 11.94 | 44,602 | +0.03(+0.24%) |
May 15, 2002 | 11.87 | 11.91 | 11.87 | 11.91 | 4,087 | +0.07(+0.57%) |
May 14, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 355 | +0.13(+1.10%) |
May 13, 2002 | 11.65 | 11.78 | 11.65 | 11.71 | 3,376 | +0.12(+1.02%) |
May 10, 2002 | 11.73 | 11.73 | 11.59 | 11.59 | 3,553 | -0.15(-1.25%) |
May 09, 2002 | 11.86 | 11.86 | 11.74 | 11.74 | 8,884 | -0.01(-0.05%) |
May 08, 2002 | 11.76 | 11.76 | 11.74 | 11.74 | 888 | +0.04(+0.34%) |
May 07, 2002 | 11.72 | 11.72 | 11.59 | 11.71 | 33,051 | -0.06(-0.53%) |
May 06, 2002 | 11.87 | 11.87 | 11.76 | 11.77 | 9,062 | -0.13(-1.09%) |
May 03, 2002 | 11.78 | 11.90 | 11.71 | 11.90 | 4,797 | +0.17(+1.44%) |
May 02, 2002 | 11.78 | 11.78 | 11.62 | 11.73 | 31,630 | -0.20(-1.65%) |
May 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 2,310 | +0.17(+1.48%) |
Apr 30, 2002 | 11.87 | 11.87 | 11.75 | 11.75 | 1,776 | -0.12(-1.00%) |
Apr 29, 2002 | 11.75 | 11.87 | 11.75 | 11.87 | 17,769 | +0.13(+1.10%) |
Apr 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 2,843 | -0.11(-0.90%) |
Apr 25, 2002 | 11.83 | 11.90 | 11.82 | 11.85 | 12,794 | +0.02(+0.19%) |
Apr 24, 2002 | 11.89 | 11.89 | 11.82 | 11.82 | 4,620 | -0.06(-0.47%) |
Apr 23, 2002 | 11.93 | 12.01 | 11.88 | 11.88 | 46,912 | +0.00(+0.00%) |
Apr 22, 2002 | 11.87 | 11.90 | 11.80 | 11.88 | 11,372 | -0.12(-1.03%) |
Apr 19, 2002 | 12.01 | 12.10 | 12.00 | 12.00 | 10,484 | +0.05(+0.42%) |
Apr 18, 2002 | 11.98 | 11.98 | 11.79 | 11.95 | 82,452 | -0.02(-0.19%) |
Apr 17, 2002 | 12.04 | 12.04 | 11.96 | 11.98 | 34,118 | +0.11(+0.90%) |
Apr 16, 2002 | 11.58 | 11.87 | 11.58 | 11.87 | 19,013 | +0.52(+4.61%) |
Apr 15, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 355 | +0.07(+0.60%) |
Apr 12, 2002 | 11.29 | 11.29 | 11.28 | 11.28 | 3,553 | -0.17(-1.48%) |
Apr 11, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 710 | +0.11(+0.99%) |
Apr 09, 2002 | 11.31 | 11.33 | 11.23 | 11.33 | 4,442 | +0.24(+2.18%) |
Apr 08, 2002 | 11.06 | 11.18 | 11.06 | 11.09 | 1,954 | -0.44(-3.81%) |
Apr 05, 2002 | 11.58 | 11.58 | 11.53 | 11.53 | 2,487 | +0.13(+1.14%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.40 | 11.40 | 14,215 | -0.13(-1.12%) |
Apr 03, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 11,728 | -0.02(-0.19%) |
Apr 01, 2002 | 11.56 | 11.56 | 11.55 | 11.55 | 355 | +0.08(+0.74%) |
Mar 29, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,776 | +0.00(+0.00%) |
Mar 28, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,776 | +0.08(+0.74%) |
Mar 27, 2002 | 11.29 | 11.39 | 11.26 | 11.38 | 7,818 | +0.07(+0.60%) |
Mar 26, 2002 | 11.34 | 11.36 | 11.32 | 11.32 | 9,951 | -0.02(-0.20%) |
Mar 25, 2002 | 11.42 | 11.48 | 11.32 | 11.34 | 14,393 | -0.26(-2.23%) |
Mar 22, 2002 | 11.73 | 11.73 | 11.60 | 11.60 | 5,153 | -0.16(-1.39%) |
Mar 21, 2002 | 11.76 | 11.76 | 11.65 | 11.76 | 7,107 | -0.08(-0.67%) |
Mar 20, 2002 | 11.76 | 11.84 | 11.76 | 11.84 | 533 | -0.08(-0.71%) |
Mar 19, 2002 | 11.85 | 11.92 | 11.84 | 11.92 | 2,843 | +0.24(+2.07%) |
Mar 18, 2002 | 11.78 | 11.78 | 11.68 | 11.68 | 355 | -0.02(-0.14%) |
Mar 15, 2002 | 11.62 | 11.70 | 11.51 | 11.70 | 96,490 | +0.16(+1.41%) |
Mar 14, 2002 | 11.60 | 11.62 | 11.54 | 11.54 | 5,686 | +0.16(+1.43%) |
Mar 13, 2002 | 11.47 | 11.54 | 11.37 | 11.37 | 49,577 | -0.06(-0.49%) |
Mar 12, 2002 | 11.47 | 11.47 | 11.43 | 11.43 | 1,776 | -0.19(-1.65%) |
Mar 11, 2002 | 11.56 | 11.65 | 11.46 | 11.62 | 6,752 | +0.00(+0.00%) |
Mar 08, 2002 | 11.78 | 11.78 | 11.56 | 11.62 | 4,797 | -0.14(-1.20%) |
Mar 07, 2002 | 11.73 | 11.76 | 11.65 | 11.76 | 8,174 | +0.14(+1.21%) |
Mar 06, 2002 | 11.43 | 11.62 | 11.43 | 11.62 | 8,529 | +0.19(+1.67%) |
Mar 05, 2002 | 11.54 | 11.54 | 11.43 | 11.43 | 231,007 | -0.19(-1.60%) |
Mar 04, 2002 | 11.47 | 11.62 | 11.40 | 11.62 | 106,618 | +0.38(+3.41%) |