Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.63 | 12.79 | 12.48 | 12.61 | 2,448,383 | +0.09(+0.71%) |
May 28, 2002 | 12.73 | 12.79 | 12.50 | 12.53 | 1,066,834 | -0.21(-1.64%) |
May 27, 2002 | 12.91 | 12.96 | 12.70 | 12.73 | 1,229,415 | +0.00(+0.00%) |
May 24, 2002 | 12.91 | 12.96 | 12.70 | 12.73 | 1,229,099 | -0.18(-1.42%) |
May 23, 2002 | 12.72 | 12.94 | 12.68 | 12.92 | 1,449,146 | +0.21(+1.69%) |
May 22, 2002 | 12.89 | 13.01 | 12.70 | 12.70 | 2,404,532 | -0.26(-2.00%) |
May 21, 2002 | 12.98 | 13.11 | 12.91 | 12.96 | 1,365,085 | -0.06(-0.44%) |
May 20, 2002 | 13.09 | 13.18 | 12.89 | 13.02 | 714,599 | -0.08(-0.63%) |
May 17, 2002 | 13.21 | 13.22 | 13.03 | 13.10 | 1,138,230 | -0.03(-0.24%) |
May 16, 2002 | 13.12 | 13.23 | 13.05 | 13.13 | 2,063,221 | +0.08(+0.58%) |
May 15, 2002 | 13.13 | 13.14 | 13.01 | 13.06 | 1,411,786 | -0.03(-0.19%) |
May 14, 2002 | 13.07 | 13.11 | 12.92 | 13.08 | 1,761,170 | +0.14(+1.07%) |
May 13, 2002 | 12.90 | 13.03 | 12.84 | 12.94 | 1,912,037 | +0.05(+0.39%) |
May 10, 2002 | 13.06 | 13.13 | 12.89 | 12.89 | 1,418,276 | -0.20(-1.54%) |
May 09, 2002 | 13.14 | 13.23 | 13.04 | 13.09 | 1,134,589 | -0.08(-0.58%) |
May 08, 2002 | 13.22 | 13.39 | 13.17 | 13.17 | 2,295,300 | -0.03(-0.19%) |
May 07, 2002 | 13.11 | 13.40 | 13.08 | 13.20 | 1,968,711 | +0.06(+0.43%) |
May 06, 2002 | 13.17 | 13.30 | 13.14 | 13.14 | 2,041,058 | -0.09(-0.67%) |
May 03, 2002 | 13.14 | 13.27 | 13.14 | 13.23 | 1,534,157 | +0.03(+0.19%) |
May 02, 2002 | 12.89 | 13.75 | 12.83 | 13.20 | 1,973,777 | +0.33(+2.55%) |
May 01, 2002 | 12.84 | 12.97 | 12.72 | 12.87 | 1,133,798 | +0.06(+0.44%) |
Apr 30, 2002 | 12.86 | 12.88 | 12.70 | 12.82 | 1,757,687 | -0.03(-0.25%) |
Apr 29, 2002 | 12.85 | 12.98 | 12.70 | 12.85 | 1,320,284 | +0.00(+0.00%) |
Apr 26, 2002 | 12.91 | 12.95 | 12.77 | 12.85 | 1,369,834 | -0.05(-0.39%) |
Apr 25, 2002 | 12.68 | 12.91 | 12.60 | 12.90 | 1,114,801 | +0.15(+1.14%) |
Apr 24, 2002 | 12.71 | 12.95 | 12.67 | 12.75 | 1,206,461 | +0.02(+0.15%) |
Apr 23, 2002 | 12.63 | 12.80 | 12.61 | 12.73 | 1,596,689 | +0.00(+0.00%) |
Apr 22, 2002 | 12.88 | 12.94 | 12.65 | 12.73 | 1,447,247 | -0.07(-0.54%) |
Apr 19, 2002 | 12.85 | 12.85 | 12.65 | 12.80 | 1,221,342 | +0.00(+0.00%) |
Apr 18, 2002 | 12.62 | 12.85 | 12.57 | 12.80 | 1,743,440 | +0.13(+1.05%) |
Apr 17, 2002 | 12.60 | 12.67 | 12.56 | 12.67 | 1,066,992 | +0.04(+0.35%) |
Apr 16, 2002 | 12.51 | 12.68 | 12.51 | 12.63 | 1,061,610 | +0.09(+0.71%) |
Apr 15, 2002 | 12.63 | 12.70 | 12.51 | 12.54 | 1,096,437 | -0.06(-0.50%) |
Apr 12, 2002 | 12.61 | 12.66 | 12.51 | 12.60 | 1,453,262 | +0.08(+0.61%) |
Apr 11, 2002 | 12.63 | 12.70 | 12.53 | 12.53 | 1,272,475 | -0.16(-1.24%) |
Apr 10, 2002 | 12.51 | 12.72 | 12.51 | 12.68 | 1,343,239 | +0.13(+1.06%) |
Apr 09, 2002 | 12.51 | 12.63 | 12.48 | 12.55 | 892,537 | +0.01(+0.10%) |
Apr 08, 2002 | 12.41 | 12.57 | 12.41 | 12.54 | 1,022,666 | +0.04(+0.30%) |
Apr 05, 2002 | 12.47 | 12.63 | 12.37 | 12.50 | 1,412,102 | +0.02(+0.15%) |
Apr 04, 2002 | 12.33 | 12.50 | 12.33 | 12.48 | 944,145 | +0.09(+0.76%) |
Apr 03, 2002 | 12.49 | 12.55 | 12.32 | 12.39 | 1,228,149 | -0.13(-1.01%) |
Apr 02, 2002 | 12.32 | 12.61 | 12.32 | 12.51 | 1,608,087 | +0.10(+0.81%) |
Apr 01, 2002 | 12.35 | 12.44 | 12.23 | 12.41 | 1,887,816 | -0.03(-0.25%) |
Mar 29, 2002 | 12.39 | 12.51 | 12.35 | 12.44 | 2,000,531 | +0.00(+0.00%) |
Mar 28, 2002 | 12.39 | 12.51 | 12.35 | 12.44 | 1,998,631 | -0.15(-1.20%) |
Mar 27, 2002 | 12.35 | 12.63 | 12.31 | 12.60 | 1,587,190 | +0.27(+2.15%) |
Mar 26, 2002 | 12.32 | 12.46 | 12.24 | 12.33 | 915,492 | +0.08(+0.62%) |
Mar 25, 2002 | 12.34 | 12.36 | 12.25 | 12.25 | 1,136,172 | -0.13(-1.02%) |
Mar 22, 2002 | 12.31 | 12.43 | 12.10 | 12.38 | 1,158,652 | +0.13(+1.03%) |
Mar 21, 2002 | 12.41 | 12.44 | 12.13 | 12.25 | 1,254,428 | -0.16(-1.27%) |
Mar 20, 2002 | 12.51 | 12.57 | 12.38 | 12.41 | 673,598 | -0.22(-1.75%) |
Mar 19, 2002 | 12.70 | 12.79 | 12.55 | 12.63 | 1,424,925 | -0.04(-0.30%) |
Mar 18, 2002 | 12.72 | 12.83 | 12.60 | 12.67 | 1,123,191 | -0.06(-0.50%) |
Mar 15, 2002 | 12.56 | 12.82 | 12.48 | 12.73 | 1,975,994 | +0.17(+1.36%) |
Mar 14, 2002 | 12.48 | 12.60 | 12.48 | 12.56 | 775,864 | +0.01(+0.10%) |
Mar 13, 2002 | 12.59 | 12.60 | 12.49 | 12.55 | 902,194 | -0.07(-0.55%) |
Mar 12, 2002 | 12.44 | 12.68 | 12.44 | 12.62 | 1,067,784 | -0.01(-0.05%) |
Mar 11, 2002 | 12.39 | 12.67 | 12.34 | 12.63 | 1,576,109 | +0.16(+1.27%) |
Mar 08, 2002 | 12.41 | 12.61 | 12.37 | 12.47 | 1,853,938 | +0.06(+0.51%) |
Mar 07, 2002 | 12.53 | 12.54 | 12.32 | 12.41 | 1,943,857 | +0.03(+0.20%) |
Mar 06, 2002 | 12.23 | 12.46 | 12.19 | 12.38 | 1,578,167 | +0.16(+1.29%) |
Mar 05, 2002 | 12.12 | 12.33 | 12.12 | 12.22 | 1,573,893 | +0.10(+0.83%) |
Mar 04, 2002 | 11.96 | 12.22 | 11.94 | 12.12 | 1,851,089 | +0.25(+2.07%) |