Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.99 | 11.46 | 10.96 | 10.96 | 243,507 | +0.35(+3.33%) |
May 28, 2002 | 10.68 | 10.68 | 10.43 | 10.61 | 196,842 | -0.02(-0.17%) |
May 27, 2002 | 11.11 | 11.11 | 10.61 | 10.63 | 46,495 | +0.00(+0.00%) |
May 24, 2002 | 11.11 | 11.11 | 10.61 | 10.63 | 46,495 | -0.51(-4.55%) |
May 23, 2002 | 11.11 | 11.15 | 10.61 | 11.13 | 483,790 | -0.04(-0.32%) |
May 22, 2002 | 11.17 | 11.27 | 10.84 | 11.17 | 199,557 | -0.02(-0.21%) |
May 21, 2002 | 11.21 | 11.49 | 11.08 | 11.19 | 414,047 | -0.01(-0.11%) |
May 20, 2002 | 11.50 | 11.67 | 11.20 | 11.20 | 180,382 | -0.29(-2.51%) |
May 17, 2002 | 11.79 | 11.79 | 11.49 | 11.49 | 236,550 | -0.30(-2.55%) |
May 16, 2002 | 11.72 | 11.79 | 11.61 | 11.79 | 225,180 | +0.01(+0.10%) |
May 15, 2002 | 11.61 | 11.79 | 11.61 | 11.78 | 746,643 | +0.17(+1.47%) |
May 14, 2002 | 11.26 | 11.70 | 11.26 | 11.61 | 90,106 | +0.41(+3.68%) |
May 13, 2002 | 11.55 | 11.55 | 11.08 | 11.20 | 126,250 | -0.35(-3.06%) |
May 10, 2002 | 11.58 | 11.70 | 11.47 | 11.55 | 100,966 | +0.06(+0.51%) |
May 09, 2002 | 11.79 | 11.82 | 11.44 | 11.49 | 266,415 | -0.29(-2.45%) |
May 08, 2002 | 11.79 | 11.96 | 11.61 | 11.78 | 215,678 | -0.01(-0.10%) |
May 07, 2002 | 11.64 | 11.82 | 11.50 | 11.79 | 217,544 | +0.15(+1.32%) |
May 06, 2002 | 11.49 | 11.77 | 11.37 | 11.64 | 288,984 | +0.21(+1.80%) |
May 03, 2002 | 11.96 | 12.12 | 11.42 | 11.43 | 535,546 | -0.53(-4.43%) |
May 02, 2002 | 12.38 | 12.46 | 11.79 | 11.96 | 489,730 | -0.45(-3.65%) |
May 01, 2002 | 12.46 | 12.47 | 12.29 | 12.42 | 248,428 | -0.11(-0.85%) |
Apr 30, 2002 | 12.26 | 12.52 | 12.20 | 12.52 | 245,034 | +0.22(+1.77%) |
Apr 29, 2002 | 12.29 | 12.38 | 12.17 | 12.30 | 607,496 | -0.24(-1.88%) |
Apr 26, 2002 | 12.05 | 12.58 | 12.05 | 12.54 | 198,030 | +0.49(+4.06%) |
Apr 25, 2002 | 12.00 | 12.11 | 11.63 | 12.05 | 148,819 | +0.05(+0.44%) |
Apr 24, 2002 | 12.02 | 12.22 | 11.83 | 12.00 | 914,468 | +0.04(+0.30%) |
Apr 23, 2002 | 12.13 | 12.21 | 11.76 | 11.96 | 70,591 | -0.17(-1.36%) |
Apr 22, 2002 | 12.26 | 12.30 | 12.10 | 12.13 | 196,333 | -0.13(-1.06%) |
Apr 19, 2002 | 12.26 | 12.38 | 12.17 | 12.26 | 93,669 | -0.03(-0.24%) |
Apr 18, 2002 | 12.46 | 12.52 | 11.99 | 12.29 | 58,034 | -0.18(-1.42%) |
Apr 17, 2002 | 12.38 | 12.62 | 12.38 | 12.46 | 90,785 | +0.02(+0.19%) |
Apr 16, 2002 | 12.13 | 12.52 | 12.02 | 12.44 | 170,200 | +0.37(+3.03%) |
Apr 15, 2002 | 12.81 | 12.81 | 11.99 | 12.07 | 302,390 | -0.71(-5.58%) |
Apr 12, 2002 | 12.43 | 12.82 | 12.38 | 12.79 | 191,072 | +0.37(+2.94%) |
Apr 11, 2002 | 13.29 | 13.29 | 12.32 | 12.42 | 181,400 | -1.01(-7.54%) |
Apr 10, 2002 | 13.32 | 13.44 | 12.96 | 13.44 | 181,570 | +0.12(+0.93%) |
Apr 09, 2002 | 13.23 | 13.42 | 12.91 | 13.31 | 183,436 | -0.06(-0.44%) |
Apr 08, 2002 | 12.91 | 13.50 | 12.91 | 13.37 | 136,432 | +0.39(+3.00%) |
Apr 05, 2002 | 13.05 | 13.14 | 12.92 | 12.98 | 97,233 | -0.07(-0.54%) |
Apr 04, 2002 | 13.05 | 13.14 | 12.89 | 13.05 | 57,525 | -0.06(-0.45%) |
Apr 03, 2002 | 13.14 | 13.38 | 12.88 | 13.11 | 56,507 | -0.06(-0.45%) |
Apr 02, 2002 | 13.32 | 13.51 | 13.17 | 13.17 | 107,075 | -0.15(-1.11%) |
Apr 01, 2002 | 13.61 | 13.61 | 13.17 | 13.32 | 147,971 | -0.18(-1.31%) |
Mar 29, 2002 | 13.62 | 13.70 | 13.50 | 13.50 | 76,191 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.70 | 13.50 | 13.50 | 76,191 | -0.19(-1.38%) |
Mar 27, 2002 | 13.58 | 13.83 | 13.41 | 13.68 | 123,026 | +0.00(+0.00%) |
Mar 26, 2002 | 13.02 | 13.68 | 13.02 | 13.68 | 91,972 | +0.70(+5.35%) |
Mar 25, 2002 | 13.73 | 13.73 | 12.98 | 12.99 | 409,635 | -0.74(-5.41%) |
Mar 22, 2002 | 13.76 | 13.97 | 13.50 | 13.73 | 286,100 | -0.17(-1.23%) |
Mar 21, 2002 | 14.17 | 14.20 | 13.82 | 13.90 | 138,638 | -0.18(-1.30%) |
Mar 20, 2002 | 13.96 | 14.29 | 13.85 | 14.08 | 68,216 | +0.06(+0.46%) |
Mar 19, 2002 | 13.67 | 14.36 | 13.67 | 14.02 | 136,262 | +0.42(+3.12%) |
Mar 18, 2002 | 13.58 | 13.69 | 13.53 | 13.60 | 110,978 | -0.11(-0.77%) |
Mar 15, 2002 | 12.96 | 13.76 | 12.96 | 13.70 | 238,756 | +0.15(+1.13%) |
Mar 14, 2002 | 13.47 | 13.68 | 13.47 | 13.55 | 141,522 | -0.01(-0.04%) |
Mar 13, 2002 | 13.79 | 13.79 | 13.42 | 13.55 | 89,766 | -0.18(-1.29%) |
Mar 12, 2002 | 13.59 | 13.82 | 13.50 | 13.73 | 544,879 | +0.12(+0.87%) |
Mar 11, 2002 | 13.79 | 13.79 | 13.24 | 13.61 | 218,732 | -0.21(-1.49%) |
Mar 08, 2002 | 13.32 | 13.82 | 13.32 | 13.82 | 160,528 | +0.37(+2.72%) |
Mar 07, 2002 | 13.44 | 13.73 | 13.17 | 13.45 | 199,896 | -0.10(-0.74%) |
Mar 06, 2002 | 13.44 | 13.55 | 13.26 | 13.55 | 242,998 | +0.06(+0.44%) |
Mar 05, 2002 | 13.55 | 13.67 | 13.20 | 13.50 | 288,475 | -0.11(-0.82%) |
Mar 04, 2002 | 12.67 | 13.64 | 12.67 | 13.61 | 433,222 | +0.93(+7.35%) |