Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.50 | 11.50 | 11.29 | 11.34 | 1,685,433 | -0.19(-1.62%) |
May 28, 2002 | 11.58 | 11.62 | 11.47 | 11.53 | 715,148 | -0.04(-0.38%) |
May 27, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.00(+0.00%) |
May 24, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.06(+0.54%) |
May 23, 2002 | 11.24 | 11.52 | 11.12 | 11.51 | 1,158,810 | +0.32(+2.88%) |
May 22, 2002 | 11.29 | 11.42 | 11.17 | 11.19 | 962,829 | -0.05(-0.43%) |
May 21, 2002 | 11.39 | 11.49 | 11.18 | 11.24 | 1,040,741 | -0.15(-1.28%) |
May 20, 2002 | 11.50 | 11.54 | 11.29 | 11.38 | 651,905 | -0.11(-0.94%) |
May 17, 2002 | 11.22 | 11.52 | 11.22 | 11.49 | 1,210,510 | +0.27(+2.41%) |
May 16, 2002 | 11.14 | 11.36 | 11.12 | 11.22 | 1,227,343 | +0.18(+1.60%) |
May 15, 2002 | 11.12 | 11.21 | 10.98 | 11.05 | 1,104,464 | -0.17(-1.48%) |
May 14, 2002 | 11.05 | 11.29 | 11.00 | 11.21 | 1,235,278 | +0.16(+1.49%) |
May 13, 2002 | 11.06 | 11.08 | 10.99 | 11.05 | 1,506,766 | +0.07(+0.66%) |
May 10, 2002 | 11.28 | 11.28 | 10.97 | 10.97 | 1,696,975 | -0.31(-2.71%) |
May 09, 2002 | 11.39 | 11.45 | 11.26 | 11.28 | 940,706 | -0.16(-1.36%) |
May 08, 2002 | 11.35 | 11.48 | 11.23 | 11.44 | 997,697 | +0.16(+1.46%) |
May 07, 2002 | 11.37 | 11.48 | 11.23 | 11.27 | 1,567,844 | +0.01(+0.13%) |
May 06, 2002 | 11.50 | 11.50 | 11.24 | 11.26 | 24,046 | -0.25(-2.15%) |
May 03, 2002 | 11.68 | 11.68 | 11.36 | 11.50 | 1,880,451 | -0.13(-1.09%) |
May 02, 2002 | 11.69 | 11.78 | 11.55 | 11.63 | 1,661,386 | +0.04(+0.32%) |
May 01, 2002 | 11.13 | 11.66 | 11.06 | 11.59 | 2,068,737 | +0.47(+4.20%) |
Apr 30, 2002 | 10.98 | 11.23 | 10.96 | 11.13 | 1,455,065 | +0.15(+1.35%) |
Apr 29, 2002 | 11.06 | 11.19 | 10.93 | 10.98 | 1,324,011 | -0.05(-0.47%) |
Apr 26, 2002 | 11.33 | 11.33 | 10.92 | 11.03 | 2,735,071 | -0.21(-1.83%) |
Apr 25, 2002 | 11.27 | 11.31 | 11.12 | 11.24 | 1,658,981 | -0.03(-0.29%) |
Apr 24, 2002 | 11.39 | 11.44 | 11.25 | 11.27 | 1,427,652 | -0.10(-0.88%) |
Apr 23, 2002 | 11.58 | 11.60 | 11.02 | 11.37 | 2,169,974 | -0.17(-1.48%) |
Apr 22, 2002 | 11.64 | 11.77 | 11.52 | 11.54 | 1,454,103 | -0.26(-2.19%) |
Apr 19, 2002 | 12.14 | 12.15 | 11.80 | 11.80 | 1,872,275 | -0.29(-2.37%) |
Apr 18, 2002 | 11.98 | 12.14 | 11.74 | 12.08 | 1,611,128 | +0.08(+0.68%) |
Apr 17, 2002 | 12.28 | 12.31 | 11.99 | 12.00 | 974,612 | -0.22(-1.82%) |
Apr 16, 2002 | 12.08 | 12.30 | 12.01 | 12.23 | 1,565,440 | +0.17(+1.40%) |
Apr 15, 2002 | 12.10 | 12.15 | 12.04 | 12.06 | 1,037,374 | +0.00(+0.02%) |
Apr 12, 2002 | 11.95 | 12.15 | 11.87 | 12.06 | 1,033,046 | +0.11(+0.92%) |
Apr 11, 2002 | 12.31 | 12.38 | 11.94 | 11.95 | 885,880 | -0.35(-2.82%) |
Apr 10, 2002 | 12.02 | 12.32 | 11.99 | 12.29 | 992,888 | +0.32(+2.64%) |
Apr 09, 2002 | 11.96 | 12.05 | 11.94 | 11.98 | 869,528 | +0.04(+0.31%) |
Apr 08, 2002 | 12.03 | 12.10 | 11.91 | 11.94 | 1,401,682 | -0.09(-0.76%) |
Apr 05, 2002 | 12.24 | 12.24 | 11.96 | 12.03 | 1,214,358 | -0.21(-1.68%) |
Apr 04, 2002 | 12.26 | 12.40 | 12.17 | 12.24 | 665,131 | -0.05(-0.39%) |
Apr 03, 2002 | 12.35 | 12.35 | 12.14 | 12.28 | 1,499,071 | -0.06(-0.47%) |
Apr 02, 2002 | 12.40 | 12.42 | 12.33 | 12.34 | 1,039,779 | -0.05(-0.44%) |
Apr 01, 2002 | 12.60 | 12.61 | 12.38 | 12.40 | 1,167,948 | -0.15(-1.18%) |
Mar 29, 2002 | 12.40 | 12.68 | 12.38 | 12.54 | 1,266,539 | +0.00(+0.00%) |
Mar 28, 2002 | 12.40 | 12.68 | 12.38 | 12.54 | 1,146,306 | +0.16(+1.28%) |
Mar 27, 2002 | 12.40 | 12.57 | 12.28 | 12.39 | 859,428 | -0.07(-0.53%) |
Mar 26, 2002 | 12.27 | 12.47 | 12.27 | 12.45 | 1,049,157 | +0.23(+1.91%) |
Mar 25, 2002 | 12.37 | 12.37 | 12.16 | 12.22 | 2,277,462 | -0.04(-0.32%) |
Mar 22, 2002 | 12.42 | 12.42 | 12.10 | 12.26 | 3,057,297 | -0.38(-3.03%) |
Mar 21, 2002 | 12.52 | 12.73 | 12.42 | 12.64 | 1,204,739 | +0.07(+0.58%) |
Mar 20, 2002 | 12.76 | 12.76 | 12.57 | 12.57 | 882,273 | -0.19(-1.50%) |
Mar 19, 2002 | 12.79 | 12.85 | 12.71 | 12.76 | 616,076 | -0.11(-0.82%) |
Mar 18, 2002 | 12.74 | 12.94 | 12.44 | 12.87 | 2,265,199 | +0.13(+1.01%) |
Mar 15, 2002 | 12.27 | 12.86 | 12.27 | 12.74 | 2,090,379 | +0.55(+4.52%) |
Mar 14, 2002 | 12.10 | 12.27 | 12.03 | 12.19 | 1,017,415 | +0.09(+0.70%) |
Mar 13, 2002 | 12.13 | 12.16 | 12.06 | 12.10 | 1,545,240 | -0.02(-0.17%) |
Mar 12, 2002 | 12.16 | 12.20 | 12.08 | 12.12 | 1,238,885 | -0.06(-0.51%) |
Mar 11, 2002 | 12.37 | 12.37 | 12.13 | 12.18 | 1,607,040 | -0.19(-1.53%) |
Mar 08, 2002 | 12.49 | 12.53 | 12.30 | 12.37 | 1,164,100 | -0.07(-0.58%) |
Mar 07, 2002 | 12.43 | 12.52 | 12.14 | 12.45 | 2,694,432 | -0.03(-0.23%) |
Mar 06, 2002 | 12.30 | 12.63 | 12.23 | 12.48 | 1,346,134 | +0.18(+1.45%) |
Mar 05, 2002 | 12.49 | 12.60 | 12.22 | 12.30 | 2,325,315 | -0.22(-1.78%) |
Mar 04, 2002 | 12.63 | 12.68 | 12.37 | 12.52 | 1,851,595 | -0.06(-0.48%) |