Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.13 | 12.18 | 11.98 | 11.99 | 3,459,832 | -0.42(-3.36%) |
May 28, 2002 | 12.33 | 12.42 | 12.27 | 12.40 | 3,508,336 | -0.03(-0.26%) |
May 27, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | +0.00(+0.00%) |
May 24, 2002 | 12.55 | 12.60 | 12.41 | 12.44 | 2,192,528 | -0.33(-2.56%) |
May 23, 2002 | 12.60 | 12.79 | 12.48 | 12.76 | 4,437,936 | +0.00(+0.00%) |
May 22, 2002 | 12.74 | 12.82 | 12.69 | 12.76 | 2,620,676 | -0.04(-0.32%) |
May 21, 2002 | 12.96 | 13.02 | 12.74 | 12.81 | 4,043,339 | -0.14(-1.08%) |
May 20, 2002 | 12.90 | 13.08 | 12.87 | 12.95 | 4,370,468 | +0.15(+1.14%) |
May 17, 2002 | 12.91 | 12.91 | 12.75 | 12.80 | 4,059,751 | +0.05(+0.39%) |
May 16, 2002 | 12.90 | 12.93 | 12.67 | 12.75 | 4,112,996 | -0.03(-0.26%) |
May 15, 2002 | 12.88 | 12.91 | 12.75 | 12.78 | 8,250,061 | +0.36(+2.89%) |
May 14, 2002 | 12.39 | 12.45 | 12.28 | 12.42 | 2,709,296 | -0.02(-0.20%) |
May 13, 2002 | 12.34 | 12.45 | 12.30 | 12.45 | 2,994,850 | +0.15(+1.25%) |
May 10, 2002 | 12.60 | 12.61 | 12.20 | 12.30 | 5,449,227 | -0.32(-2.52%) |
May 09, 2002 | 12.62 | 12.65 | 12.56 | 12.61 | 29,211,826 | -0.06(-0.48%) |
May 08, 2002 | 12.65 | 12.78 | 12.61 | 12.67 | 3,671,354 | +0.22(+1.74%) |
May 07, 2002 | 12.57 | 12.58 | 12.39 | 12.46 | 4,586,731 | -0.12(-0.94%) |
May 06, 2002 | 12.52 | 12.63 | 12.49 | 12.57 | 3,020,378 | -0.04(-0.30%) |
May 03, 2002 | 12.83 | 12.85 | 12.60 | 12.61 | 109,407 | -0.16(-1.22%) |
May 02, 2002 | 12.95 | 12.98 | 12.68 | 12.77 | 4,927,353 | -0.25(-1.90%) |
May 01, 2002 | 12.75 | 13.05 | 12.75 | 13.02 | 3,379,965 | +0.25(+1.98%) |
Apr 30, 2002 | 13.02 | 13.02 | 12.76 | 12.76 | 5,454,697 | -0.42(-3.18%) |
Apr 29, 2002 | 13.33 | 13.36 | 13.12 | 13.18 | 2,710,026 | -0.16(-1.17%) |
Apr 26, 2002 | 13.33 | 13.45 | 13.31 | 13.34 | 4,714,737 | +0.07(+0.52%) |
Apr 25, 2002 | 13.20 | 13.38 | 13.20 | 13.27 | 8,385,727 | -0.55(-3.99%) |
Apr 24, 2002 | 13.98 | 14.09 | 13.82 | 13.82 | 2,316,523 | -0.05(-0.38%) |
Apr 23, 2002 | 13.66 | 13.92 | 13.63 | 13.87 | 2,925,194 | +0.12(+0.84%) |
Apr 22, 2002 | 13.69 | 13.77 | 13.69 | 13.76 | 2,828,915 | +0.18(+1.33%) |
Apr 19, 2002 | 13.57 | 13.68 | 13.51 | 13.58 | 3,347,507 | +0.15(+1.14%) |
Apr 18, 2002 | 13.72 | 13.76 | 13.34 | 13.43 | 9,438,593 | -0.34(-2.47%) |
Apr 17, 2002 | 13.86 | 13.89 | 13.71 | 13.77 | 3,767,997 | -0.18(-1.28%) |
Apr 16, 2002 | 13.95 | 13.96 | 13.78 | 13.94 | 2,416,449 | -0.16(-1.13%) |
Apr 15, 2002 | 14.04 | 14.10 | 13.98 | 14.10 | 2,795,728 | +0.09(+0.65%) |
Apr 12, 2002 | 14.03 | 14.09 | 13.98 | 14.01 | 3,475,149 | -0.01(-0.08%) |
Apr 11, 2002 | 14.18 | 14.27 | 14.02 | 14.02 | 3,825,254 | -0.07(-0.51%) |
Apr 10, 2002 | 13.94 | 14.17 | 13.92 | 14.09 | 4,846,391 | +0.56(+4.13%) |
Apr 09, 2002 | 13.57 | 13.65 | 13.50 | 13.53 | 2,410,249 | +0.15(+1.15%) |
Apr 08, 2002 | 13.37 | 13.39 | 13.33 | 13.38 | 2,013,464 | -0.13(-0.95%) |
Apr 05, 2002 | 13.63 | 13.70 | 13.50 | 13.51 | 1,685,606 | +0.16(+1.19%) |
Apr 04, 2002 | 13.45 | 13.46 | 13.28 | 13.35 | 3,126,139 | -0.33(-2.42%) |
Apr 03, 2002 | 13.82 | 13.83 | 13.61 | 13.68 | 1,137,474 | +0.00(+0.00%) |
Apr 02, 2002 | 13.73 | 13.73 | 13.64 | 13.68 | 2,599,524 | -0.04(-0.30%) |
Apr 01, 2002 | 13.65 | 13.80 | 13.63 | 13.72 | 716,984 | +0.13(+0.93%) |
Mar 29, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.00(+0.00%) |
Mar 28, 2002 | 13.62 | 13.68 | 13.58 | 13.60 | 1,005,820 | +0.11(+0.79%) |
Mar 27, 2002 | 13.33 | 13.52 | 13.33 | 13.49 | 966,433 | +0.17(+1.30%) |
Mar 26, 2002 | 13.49 | 13.52 | 13.26 | 13.32 | 1,791,366 | -0.09(-0.67%) |
Mar 25, 2002 | 13.55 | 13.60 | 13.39 | 13.41 | 1,627,620 | -0.06(-0.47%) |
Mar 22, 2002 | 13.50 | 13.57 | 13.45 | 13.47 | 1,497,060 | +0.05(+0.39%) |
Mar 21, 2002 | 13.44 | 13.45 | 13.29 | 13.42 | 1,625,796 | -0.06(-0.43%) |
Mar 20, 2002 | 13.63 | 13.70 | 13.45 | 13.48 | 1,470,802 | -0.23(-1.68%) |
Mar 19, 2002 | 13.66 | 13.71 | 13.57 | 13.71 | 1,882,539 | +0.02(+0.16%) |
Mar 18, 2002 | 13.51 | 13.72 | 13.50 | 13.69 | 2,477,352 | +0.24(+1.82%) |
Mar 15, 2002 | 13.53 | 13.68 | 13.44 | 13.44 | 4,096,584 | -0.09(-0.69%) |
Mar 14, 2002 | 13.57 | 13.65 | 13.53 | 13.53 | 2,698,720 | -0.15(-1.08%) |
Mar 13, 2002 | 13.71 | 13.85 | 13.67 | 13.68 | 2,683,038 | +0.09(+0.67%) |
Mar 12, 2002 | 13.42 | 13.59 | 13.37 | 13.59 | 2,144,753 | +0.05(+0.34%) |
Mar 11, 2002 | 13.70 | 13.70 | 13.40 | 13.55 | 1,894,574 | -0.16(-1.20%) |
Mar 08, 2002 | 13.74 | 13.77 | 13.64 | 13.71 | 3,973,319 | +0.08(+0.60%) |
Mar 07, 2002 | 13.72 | 13.77 | 13.59 | 13.63 | 1,656,795 | -0.18(-1.27%) |
Mar 06, 2002 | 13.56 | 13.86 | 13.56 | 13.80 | 3,129,786 | -0.08(-0.59%) |
Mar 05, 2002 | 14.05 | 14.11 | 13.82 | 13.89 | 1,728,275 | -0.27(-1.92%) |
Mar 04, 2002 | 13.91 | 14.22 | 13.90 | 14.16 | 2,088,590 | -0.10(-0.71%) |