Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.94 | 12.12 | 11.94 | 12.02 | 41,519 | +0.02(+0.16%) |
May 28, 2002 | 12.19 | 12.19 | 11.95 | 12.00 | 188,436 | -0.23(-1.86%) |
May 27, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,032 | +0.00(+0.00%) |
May 24, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,032 | +0.00(+0.00%) |
May 23, 2002 | 12.20 | 12.24 | 12.07 | 12.23 | 34,676 | +0.12(+1.00%) |
May 22, 2002 | 12.05 | 12.17 | 11.99 | 12.11 | 63,420 | -0.02(-0.18%) |
May 21, 2002 | 12.48 | 12.48 | 12.13 | 12.13 | 8,865,656 | -0.29(-2.36%) |
May 20, 2002 | 12.50 | 12.50 | 12.38 | 12.42 | 55,207 | -0.08(-0.61%) |
May 17, 2002 | 12.39 | 12.51 | 12.36 | 12.50 | 2,416,827 | +0.12(+0.94%) |
May 16, 2002 | 12.39 | 12.45 | 12.35 | 12.39 | 456,263,488 | +0.07(+0.53%) |
May 15, 2002 | 12.34 | 12.48 | 12.32 | 12.32 | 1,110,089 | +0.01(+0.11%) |
May 14, 2002 | 12.23 | 12.31 | 12.18 | 12.31 | 274,214 | +0.33(+2.76%) |
May 13, 2002 | 11.84 | 11.98 | 11.82 | 11.98 | 147,829 | +0.12(+1.02%) |
May 10, 2002 | 12.02 | 12.06 | 11.83 | 11.86 | 71,177 | -0.16(-1.30%) |
May 09, 2002 | 12.10 | 12.12 | 12.01 | 12.01 | 58,857 | -0.17(-1.42%) |
May 08, 2002 | 12.15 | 12.18 | 12.05 | 12.18 | 67,983 | +0.22(+1.81%) |
May 07, 2002 | 11.94 | 12.01 | 11.89 | 11.97 | 530,634 | +0.10(+0.83%) |
May 06, 2002 | 12.10 | 12.15 | 11.87 | 11.87 | 463,563 | -0.25(-2.10%) |
May 03, 2002 | 12.16 | 12.19 | 12.02 | 12.12 | 233,606 | -0.06(-0.52%) |
May 02, 2002 | 12.24 | 12.27 | 12.15 | 12.19 | 124,559 | -0.04(-0.34%) |
May 01, 2002 | 12.04 | 12.24 | 11.93 | 12.23 | 107,678 | +0.19(+1.60%) |
Apr 30, 2002 | 11.96 | 12.09 | 11.96 | 12.03 | 299,308 | +0.08(+0.66%) |
Apr 29, 2002 | 12.12 | 12.15 | 11.96 | 11.96 | 65,245 | -0.22(-1.80%) |
Apr 26, 2002 | 12.39 | 12.39 | 12.14 | 12.18 | 88,058 | -0.19(-1.52%) |
Apr 25, 2002 | 12.25 | 12.36 | 12.25 | 12.36 | 106,309 | +0.05(+0.45%) |
Apr 24, 2002 | 12.44 | 12.50 | 12.31 | 12.31 | 568,048 | -0.08(-0.67%) |
Apr 23, 2002 | 12.32 | 12.46 | 12.32 | 12.39 | 99,921 | +0.01(+0.05%) |
Apr 22, 2002 | 12.53 | 12.53 | 12.35 | 12.39 | 928,039 | -0.15(-1.22%) |
Apr 19, 2002 | 12.54 | 12.57 | 12.49 | 12.54 | 28,744 | +0.06(+0.46%) |
Apr 18, 2002 | 12.51 | 12.54 | 12.35 | 12.48 | 28,288 | +0.03(+0.21%) |
Apr 17, 2002 | 12.58 | 12.58 | 12.42 | 12.46 | 866,900 | -0.09(-0.72%) |
Apr 16, 2002 | 12.48 | 12.56 | 12.45 | 12.55 | 40,151 | +0.17(+1.40%) |
Apr 15, 2002 | 12.44 | 12.44 | 12.34 | 12.37 | 90,340 | -0.09(-0.70%) |
Apr 12, 2002 | 12.37 | 12.46 | 12.33 | 12.46 | 306,609 | +0.16(+1.34%) |
Apr 11, 2002 | 12.49 | 12.49 | 12.26 | 12.30 | 78,933 | -0.25(-1.96%) |
Apr 10, 2002 | 12.42 | 12.54 | 12.42 | 12.54 | 72,545 | +0.10(+0.83%) |
Apr 09, 2002 | 12.43 | 12.48 | 12.38 | 12.44 | 191,174 | +0.07(+0.53%) |
Apr 08, 2002 | 12.18 | 12.37 | 12.14 | 12.37 | 123,647 | +0.11(+0.86%) |
Apr 05, 2002 | 12.23 | 12.32 | 12.17 | 12.27 | 47,907 | +0.09(+0.76%) |
Apr 04, 2002 | 12.05 | 12.21 | 12.05 | 12.18 | 49,732 | +0.12(+1.00%) |
Apr 03, 2002 | 12.18 | 12.25 | 11.98 | 12.05 | 449,875 | -0.09(-0.72%) |
Apr 02, 2002 | 12.26 | 12.26 | 12.14 | 12.14 | 80,302 | -0.20(-1.60%) |
Apr 01, 2002 | 12.28 | 12.34 | 12.17 | 12.34 | 143,266 | -0.16(-1.31%) |
Mar 29, 2002 | 12.45 | 12.57 | 12.45 | 12.50 | 142,810 | +0.00(+0.00%) |
Mar 28, 2002 | 12.45 | 12.57 | 12.45 | 12.50 | 142,810 | +0.08(+0.65%) |
Mar 27, 2002 | 12.34 | 12.48 | 12.34 | 12.42 | 48,363 | +0.08(+0.66%) |
Mar 26, 2002 | 12.40 | 12.52 | 12.30 | 12.34 | 124,559 | -0.05(-0.42%) |
Mar 25, 2002 | 12.58 | 12.60 | 12.39 | 12.39 | 48,363 | -0.20(-1.55%) |
Mar 22, 2002 | 12.54 | 12.68 | 12.49 | 12.59 | 49,276 | -0.07(-0.54%) |
Mar 21, 2002 | 12.70 | 12.70 | 12.49 | 12.66 | 56,576 | -0.05(-0.43%) |
Mar 20, 2002 | 12.76 | 12.87 | 12.70 | 12.71 | 80,302 | -0.16(-1.26%) |
Mar 19, 2002 | 12.84 | 12.91 | 12.82 | 12.87 | 758,309 | +0.02(+0.15%) |
Mar 18, 2002 | 12.91 | 12.91 | 12.73 | 12.85 | 108,134 | +0.04(+0.34%) |
Mar 15, 2002 | 12.64 | 12.81 | 12.58 | 12.81 | 62,508 | +0.21(+1.65%) |
Mar 14, 2002 | 12.62 | 12.65 | 12.54 | 12.60 | 45,626 | +0.01(+0.10%) |
Mar 13, 2002 | 12.56 | 12.62 | 12.53 | 12.59 | 85,777 | -0.08(-0.61%) |
Mar 12, 2002 | 12.49 | 12.67 | 12.49 | 12.67 | 4,334,503 | +0.00(+0.00%) |
Mar 11, 2002 | 12.60 | 12.73 | 12.51 | 12.67 | 79,389 | +0.02(+0.16%) |
Mar 08, 2002 | 12.69 | 12.74 | 12.62 | 12.65 | 68,895 | +0.09(+0.72%) |
Mar 07, 2002 | 12.69 | 12.69 | 12.45 | 12.56 | 73,458 | -0.00(-0.02%) |
Mar 06, 2002 | 12.44 | 12.60 | 12.44 | 12.56 | 273,758 | +0.21(+1.69%) |
Mar 05, 2002 | 12.57 | 12.63 | 12.34 | 12.35 | 684,395 | -0.27(-2.17%) |
Mar 04, 2002 | 12.47 | 12.64 | 12.46 | 12.62 | 91,252 | +0.18(+1.43%) |