Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.67 | 12.72 | 12.46 | 12.50 | 218,005 | +0.23(+1.90%) |
May 28, 2002 | 12.05 | 12.27 | 12.02 | 12.27 | 234,312 | +0.13(+1.05%) |
May 27, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | +0.00(+0.00%) |
May 24, 2002 | 12.23 | 12.28 | 12.10 | 12.14 | 157,243 | -0.05(-0.39%) |
May 23, 2002 | 12.02 | 12.19 | 11.92 | 12.19 | 189,857 | +0.19(+1.54%) |
May 22, 2002 | 11.99 | 12.05 | 11.97 | 12.00 | 126,765 | -0.01(-0.06%) |
May 21, 2002 | 12.09 | 12.09 | 11.95 | 12.01 | 248,095 | -0.02(-0.17%) |
May 20, 2002 | 12.07 | 12.08 | 11.97 | 12.03 | 186,751 | -0.00(-0.03%) |
May 17, 2002 | 12.00 | 12.07 | 11.95 | 12.03 | 203,446 | -0.02(-0.17%) |
May 16, 2002 | 12.31 | 12.33 | 12.05 | 12.05 | 208,105 | -0.19(-1.54%) |
May 15, 2002 | 12.05 | 12.24 | 12.03 | 12.24 | 212,570 | +0.12(+0.99%) |
May 14, 2002 | 12.16 | 12.29 | 12.04 | 12.12 | 238,195 | -0.05(-0.45%) |
May 13, 2002 | 12.09 | 12.27 | 12.06 | 12.18 | 189,274 | +0.11(+0.88%) |
May 10, 2002 | 12.36 | 12.36 | 12.03 | 12.07 | 248,095 | -0.24(-1.92%) |
May 09, 2002 | 12.21 | 12.39 | 12.19 | 12.31 | 450,571 | +0.01(+0.11%) |
May 08, 2002 | 12.47 | 12.48 | 12.17 | 12.29 | 290,027 | -0.33(-2.64%) |
May 07, 2002 | 12.55 | 12.63 | 12.38 | 12.63 | 312,352 | +0.14(+1.16%) |
May 06, 2002 | 12.72 | 12.79 | 12.48 | 12.48 | 290,027 | -0.16(-1.25%) |
May 03, 2002 | 12.62 | 12.71 | 12.45 | 12.64 | 240,136 | +0.06(+0.46%) |
May 02, 2002 | 12.23 | 12.59 | 12.19 | 12.58 | 379,132 | +0.32(+2.63%) |
May 01, 2002 | 12.21 | 12.36 | 12.17 | 12.26 | 439,311 | +0.03(+0.28%) |
Apr 30, 2002 | 11.93 | 12.24 | 11.93 | 12.23 | 411,357 | +0.39(+3.34%) |
Apr 29, 2002 | 11.85 | 11.90 | 11.76 | 11.83 | 212,181 | +0.12(+1.03%) |
Apr 26, 2002 | 11.93 | 11.93 | 11.69 | 11.71 | 149,866 | -0.14(-1.16%) |
Apr 25, 2002 | 11.78 | 11.88 | 11.73 | 11.85 | 204,416 | +0.14(+1.20%) |
Apr 24, 2002 | 11.59 | 11.76 | 11.57 | 11.71 | 303,228 | +0.19(+1.61%) |
Apr 23, 2002 | 11.74 | 11.77 | 11.51 | 11.52 | 1,921,867 | -0.14(-1.18%) |
Apr 22, 2002 | 11.83 | 11.83 | 11.66 | 11.66 | 260,325 | -0.10(-0.88%) |
Apr 19, 2002 | 12.09 | 12.09 | 11.76 | 11.76 | 171,026 | -0.21(-1.72%) |
Apr 18, 2002 | 11.95 | 12.01 | 11.86 | 11.97 | 287,309 | +0.03(+0.26%) |
Apr 17, 2002 | 12.09 | 12.11 | 11.90 | 11.94 | 414,269 | -0.24(-1.95%) |
Apr 16, 2002 | 12.18 | 12.57 | 12.02 | 12.17 | 478,913 | -6.65(-35.31%) |
Apr 12, 2002 | 18.76 | 18.90 | 18.73 | 18.82 | 301,092 | +0.05(+0.29%) |
Apr 11, 2002 | 18.94 | 18.99 | 18.65 | 18.76 | 245,571 | -0.24(-1.28%) |
Apr 10, 2002 | 18.75 | 19.05 | 18.75 | 19.01 | 274,302 | +0.18(+0.95%) |
Apr 09, 2002 | 18.60 | 18.92 | 18.59 | 18.83 | 191,216 | +0.28(+1.52%) |
Apr 08, 2002 | 18.24 | 18.60 | 18.13 | 18.55 | 152,778 | +0.25(+1.39%) |
Apr 05, 2002 | 18.18 | 18.41 | 18.15 | 18.29 | 200,728 | +0.18(+0.99%) |
Apr 04, 2002 | 17.87 | 18.15 | 17.87 | 18.12 | 159,961 | +0.21(+1.17%) |
Apr 03, 2002 | 17.96 | 17.97 | 17.89 | 17.91 | 152,778 | +0.01(+0.04%) |
Apr 02, 2002 | 17.82 | 18.05 | 17.79 | 17.90 | 142,101 | +0.08(+0.42%) |
Apr 01, 2002 | 17.70 | 17.84 | 17.59 | 17.82 | 98,811 | +0.17(+0.97%) |
Mar 29, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.75 | 17.60 | 17.65 | 158,020 | -0.09(-0.48%) |
Mar 27, 2002 | 17.60 | 17.74 | 17.50 | 17.74 | 105,993 | +0.20(+1.14%) |
Mar 26, 2002 | 17.26 | 17.55 | 17.26 | 17.54 | 112,011 | +0.26(+1.49%) |
Mar 25, 2002 | 17.53 | 17.53 | 17.25 | 17.28 | 132,783 | -0.22(-1.24%) |
Mar 22, 2002 | 17.67 | 17.67 | 17.49 | 17.50 | 163,067 | -0.03(-0.20%) |
Mar 21, 2002 | 17.41 | 17.54 | 17.41 | 17.53 | 194,322 | +0.19(+1.09%) |
Mar 20, 2002 | 17.34 | 17.43 | 17.27 | 17.34 | 149,672 | -0.07(-0.39%) |
Mar 19, 2002 | 17.46 | 17.47 | 17.36 | 17.41 | 99,199 | +0.00(+0.00%) |
Mar 18, 2002 | 17.67 | 17.67 | 17.38 | 17.41 | 134,919 | -0.11(-0.63%) |
Mar 15, 2002 | 17.19 | 17.72 | 17.19 | 17.52 | 266,926 | +0.18(+1.03%) |
Mar 14, 2002 | 17.31 | 17.38 | 17.26 | 17.34 | 271,585 | +0.07(+0.40%) |
Mar 13, 2002 | 17.46 | 17.46 | 17.26 | 17.27 | 165,397 | -0.16(-0.91%) |
Mar 12, 2002 | 17.34 | 17.45 | 17.33 | 17.43 | 165,202 | +0.10(+0.55%) |
Mar 11, 2002 | 17.48 | 17.48 | 17.27 | 17.34 | 228,294 | -0.13(-0.77%) |
Mar 08, 2002 | 17.48 | 17.48 | 17.36 | 17.47 | 183,062 | -0.01(-0.08%) |
Mar 07, 2002 | 17.58 | 17.58 | 17.35 | 17.48 | 100,946 | -0.02(-0.14%) |
Mar 06, 2002 | 17.38 | 17.51 | 17.35 | 17.51 | 171,220 | -0.20(-1.14%) |
Mar 05, 2002 | 17.48 | 17.74 | 17.41 | 17.71 | 180,733 | +0.29(+1.66%) |
Mar 04, 2002 | 17.21 | 17.42 | 17.21 | 17.42 | 183,256 | +0.29(+1.66%) |