Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.33 | 12.35 | 12.29 | 12.35 | 8,835 | +0.04(+0.29%) |
May 28, 2002 | 12.42 | 12.42 | 12.30 | 12.31 | 6,626 | -0.09(-0.73%) |
May 27, 2002 | 12.32 | 12.41 | 12.31 | 12.40 | 14,246 | +0.00(+0.00%) |
May 24, 2002 | 12.32 | 12.41 | 12.31 | 12.40 | 14,246 | +0.12(+0.96%) |
May 23, 2002 | 12.33 | 12.33 | 12.29 | 12.29 | 4,086 | +0.02(+0.15%) |
May 22, 2002 | 12.27 | 12.34 | 12.27 | 12.27 | 12,811 | -0.05(-0.37%) |
May 21, 2002 | 12.40 | 12.40 | 12.31 | 12.31 | 18,333 | -0.04(-0.29%) |
May 20, 2002 | 12.29 | 12.48 | 12.27 | 12.35 | 11,817 | -0.01(-0.07%) |
May 17, 2002 | 12.17 | 12.36 | 12.14 | 12.36 | 8,945 | +0.14(+1.11%) |
May 16, 2002 | 12.22 | 12.25 | 12.22 | 12.22 | 5,190 | +0.06(+0.52%) |
May 15, 2002 | 12.22 | 12.22 | 12.15 | 12.16 | 14,688 | -0.02(-0.15%) |
May 14, 2002 | 12.31 | 12.31 | 12.18 | 12.18 | 19,989 | -0.14(-1.10%) |
May 13, 2002 | 12.30 | 12.47 | 12.30 | 12.31 | 9,387 | -0.02(-0.15%) |
May 10, 2002 | 12.30 | 12.40 | 12.30 | 12.33 | 11,596 | +0.04(+0.29%) |
May 09, 2002 | 12.31 | 12.36 | 12.30 | 12.30 | 10,823 | -0.05(-0.44%) |
May 08, 2002 | 12.40 | 12.40 | 12.29 | 12.35 | 5,301 | -0.05(-0.37%) |
May 07, 2002 | 12.50 | 12.50 | 12.40 | 12.40 | 9,718 | -0.10(-0.80%) |
May 06, 2002 | 12.44 | 12.50 | 12.40 | 12.50 | 16,676 | +0.06(+0.51%) |
May 03, 2002 | 12.40 | 12.43 | 12.36 | 12.43 | 4,417 | +0.05(+0.44%) |
May 02, 2002 | 12.46 | 12.46 | 12.38 | 12.38 | 8,172 | -0.08(-0.65%) |
May 01, 2002 | 12.42 | 12.46 | 12.40 | 12.46 | 14,357 | +0.05(+0.36%) |
Apr 30, 2002 | 12.36 | 12.41 | 12.32 | 12.41 | 6,736 | +0.09(+0.73%) |
Apr 29, 2002 | 12.34 | 12.36 | 12.25 | 12.32 | 9,497 | -0.01(-0.07%) |
Apr 26, 2002 | 12.18 | 12.33 | 12.18 | 12.33 | 12,479 | +0.12(+0.96%) |
Apr 25, 2002 | 12.25 | 12.27 | 12.21 | 12.21 | 6,626 | -0.04(-0.30%) |
Apr 24, 2002 | 12.20 | 12.25 | 12.15 | 12.25 | 13,473 | +0.07(+0.59%) |
Apr 23, 2002 | 12.18 | 12.18 | 12.03 | 12.18 | 9,939 | +0.00(+0.00%) |
Apr 22, 2002 | 11.97 | 12.21 | 11.97 | 12.18 | 28,273 | +0.23(+1.89%) |
Apr 19, 2002 | 11.92 | 11.95 | 11.83 | 11.95 | 9,829 | +0.09(+0.76%) |
Apr 18, 2002 | 11.96 | 11.96 | 11.82 | 11.86 | 17,670 | -0.05(-0.38%) |
Apr 17, 2002 | 12.00 | 12.06 | 11.91 | 11.91 | 10,381 | -0.13(-1.05%) |
Apr 16, 2002 | 12.02 | 12.03 | 11.95 | 12.03 | 7,178 | +0.01(+0.07%) |
Apr 15, 2002 | 11.95 | 12.02 | 11.92 | 12.02 | 8,945 | +0.02(+0.15%) |
Apr 12, 2002 | 11.83 | 12.01 | 11.83 | 12.01 | 15,903 | +0.14(+1.14%) |
Apr 11, 2002 | 11.89 | 11.93 | 11.86 | 11.87 | 25,953 | +0.00(+0.00%) |
Apr 10, 2002 | 11.93 | 11.94 | 11.81 | 11.87 | 15,020 | +0.01(+0.08%) |
Apr 09, 2002 | 11.93 | 11.93 | 11.85 | 11.86 | 5,190 | -0.04(-0.30%) |
Apr 08, 2002 | 12.04 | 12.04 | 11.77 | 11.90 | 25,843 | -0.14(-1.20%) |
Apr 05, 2002 | 11.88 | 12.04 | 11.88 | 12.04 | 18,443 | +0.18(+1.53%) |
Apr 04, 2002 | 11.95 | 11.95 | 11.86 | 11.86 | 2,319 | -0.09(-0.76%) |
Apr 03, 2002 | 11.78 | 11.95 | 11.75 | 11.95 | 14,909 | +0.17(+1.46%) |
Apr 02, 2002 | 11.73 | 11.78 | 11.65 | 11.78 | 16,897 | +0.05(+0.46%) |
Apr 01, 2002 | 11.85 | 11.96 | 11.69 | 11.73 | 17,670 | -0.05(-0.46%) |
Mar 29, 2002 | 11.89 | 11.89 | 11.78 | 11.78 | 4,307 | +0.00(+0.00%) |
Mar 28, 2002 | 11.89 | 11.89 | 11.78 | 11.78 | 4,307 | -0.08(-0.69%) |
Mar 27, 2002 | 11.68 | 11.90 | 11.68 | 11.86 | 16,234 | +0.18(+1.55%) |
Mar 26, 2002 | 11.66 | 11.69 | 11.59 | 11.68 | 13,805 | +0.08(+0.70%) |
Mar 25, 2002 | 11.70 | 11.77 | 11.60 | 11.60 | 8,945 | -0.10(-0.85%) |
Mar 22, 2002 | 11.73 | 11.73 | 11.55 | 11.70 | 36,997 | -0.03(-0.23%) |
Mar 21, 2002 | 11.73 | 11.82 | 11.73 | 11.73 | 15,130 | -0.03(-0.23%) |
Mar 20, 2002 | 11.95 | 12.01 | 11.67 | 11.75 | 44,618 | -0.22(-1.82%) |
Mar 19, 2002 | 11.98 | 11.98 | 11.91 | 11.97 | 8,283 | -0.05(-0.38%) |
Mar 18, 2002 | 12.05 | 12.05 | 11.94 | 12.02 | 10,381 | +0.03(+0.23%) |
Mar 15, 2002 | 12.09 | 12.12 | 11.99 | 11.99 | 5,742 | -0.06(-0.53%) |
Mar 14, 2002 | 12.02 | 12.05 | 11.91 | 12.05 | 7,730 | +0.04(+0.30%) |
Mar 13, 2002 | 12.04 | 12.04 | 12.00 | 12.02 | 18,885 | -0.03(-0.23%) |
Mar 12, 2002 | 12.00 | 12.04 | 12.00 | 12.04 | 35,783 | +0.00(+0.00%) |
Mar 11, 2002 | 12.15 | 12.21 | 12.00 | 12.04 | 19,548 | -0.29(-2.35%) |
Mar 08, 2002 | 12.49 | 12.49 | 12.24 | 12.33 | 12,590 | -0.16(-1.30%) |
Mar 07, 2002 | 12.52 | 12.52 | 12.50 | 12.50 | 5,742 | -0.07(-0.58%) |
Mar 06, 2002 | 12.52 | 12.60 | 12.52 | 12.57 | 6,405 | +0.05(+0.36%) |
Mar 05, 2002 | 12.59 | 12.61 | 12.52 | 12.52 | 14,246 | +0.02(+0.14%) |
Mar 04, 2002 | 12.59 | 12.63 | 12.50 | 12.50 | 10,050 | -0.06(-0.50%) |
Mar 01, 2002 | 12.61 | 12.63 | 12.54 | 12.57 | 11,375 | +0.01(+0.07%) |
Feb 28, 2002 | 12.59 | 12.59 | 12.54 | 12.56 | 7,620 | +0.00(+0.00%) |
Feb 27, 2002 | 12.62 | 12.67 | 12.56 | 12.56 | 5,632 | -0.05(-0.43%) |
Feb 26, 2002 | 12.74 | 12.74 | 12.54 | 12.61 | 25,953 | -0.03(-0.22%) |
Feb 25, 2002 | 12.62 | 12.77 | 12.59 | 12.64 | 17,670 | -0.07(-0.57%) |
Feb 22, 2002 | 12.77 | 12.85 | 12.71 | 12.71 | 15,903 | -0.03(-0.21%) |
Feb 21, 2002 | 12.74 | 12.77 | 12.74 | 12.74 | 3,865 | +0.05(+0.36%) |
Feb 20, 2002 | 12.65 | 12.70 | 12.63 | 12.69 | 5,742 | +0.02(+0.14%) |
Feb 19, 2002 | 12.54 | 12.72 | 12.54 | 12.68 | 10,712 | +0.05(+0.36%) |
Feb 18, 2002 | 12.66 | 12.70 | 12.63 | 12.63 | 11,596 | +0.00(+0.00%) |
Feb 15, 2002 | 12.66 | 12.70 | 12.63 | 12.63 | 11,596 | +0.00(+0.00%) |
Feb 14, 2002 | 12.64 | 12.70 | 12.63 | 12.63 | 12,259 | +0.07(+0.58%) |
Feb 13, 2002 | 12.59 | 12.59 | 12.56 | 12.56 | 3,865 | -0.17(-1.35%) |
Feb 12, 2002 | 12.63 | 12.74 | 12.63 | 12.73 | 2,098 | +0.06(+0.50%) |
Feb 11, 2002 | 12.67 | 12.69 | 12.67 | 12.67 | 8,835 | +0.01(+0.07%) |
Feb 08, 2002 | 12.59 | 12.67 | 12.59 | 12.66 | 10,381 | -0.01(-0.07%) |
Feb 07, 2002 | 12.62 | 12.67 | 12.59 | 12.67 | 9,497 | +0.07(+0.57%) |
Feb 06, 2002 | 12.56 | 12.59 | 12.46 | 12.59 | 14,246 | +0.04(+0.29%) |
Feb 05, 2002 | 12.41 | 12.56 | 12.41 | 12.56 | 8,614 | +0.08(+0.65%) |
Feb 04, 2002 | 12.45 | 12.48 | 12.38 | 12.48 | 1,833,329 | +0.03(+0.22%) |
Feb 01, 2002 | 12.41 | 12.45 | 12.41 | 12.45 | 5,080 | +0.10(+0.81%) |
Jan 31, 2002 | 12.43 | 12.43 | 12.35 | 12.35 | 4,969 | +0.00(+0.00%) |
Jan 30, 2002 | 12.31 | 12.43 | 12.31 | 12.35 | 17,560 | +0.09(+0.74%) |
Jan 29, 2002 | 12.31 | 12.31 | 12.26 | 12.26 | 10,491 | -0.09(-0.73%) |
Jan 28, 2002 | 12.39 | 12.39 | 12.30 | 12.35 | 8,504 | +0.05(+0.44%) |
Jan 25, 2002 | 12.32 | 12.32 | 12.30 | 12.30 | 1,877 | -0.12(-0.95%) |
Jan 24, 2002 | 12.36 | 12.41 | 12.32 | 12.41 | 14,357 | +0.05(+0.44%) |
Jan 23, 2002 | 12.36 | 12.42 | 12.36 | 12.36 | 13,584 | -0.06(-0.51%) |
Jan 22, 2002 | 12.32 | 12.42 | 12.32 | 12.42 | 24,628 | +0.06(+0.51%) |
Jan 21, 2002 | 12.44 | 12.45 | 12.22 | 12.36 | 28,162 | +0.00(+0.00%) |
Jan 18, 2002 | 12.44 | 12.45 | 12.22 | 12.36 | 28,162 | +0.00(+0.00%) |
Jan 17, 2002 | 12.42 | 12.45 | 12.36 | 12.36 | 6,074 | +0.00(+0.00%) |
Jan 16, 2002 | 12.31 | 12.44 | 12.31 | 12.36 | 16,566 | +0.06(+0.52%) |
Jan 15, 2002 | 12.30 | 12.40 | 12.25 | 12.30 | 16,787 | -0.01(-0.07%) |
Jan 14, 2002 | 12.36 | 12.36 | 12.31 | 12.31 | 2,981 | -0.10(-0.80%) |
Jan 11, 2002 | 12.30 | 12.40 | 12.22 | 12.40 | 21,977 | +0.09(+0.74%) |
Jan 10, 2002 | 12.23 | 12.31 | 12.20 | 12.31 | 19,989 | +0.61(+5.18%) |