Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.48 | 12.61 | 12.47 | 12.60 | 150,466 | +0.22(+1.80%) |
May 28, 2002 | 12.35 | 12.39 | 12.30 | 12.38 | 33,289 | +0.17(+1.43%) |
May 27, 2002 | 12.30 | 12.30 | 12.13 | 12.21 | 15,479 | +0.00(+0.00%) |
May 24, 2002 | 12.30 | 12.30 | 12.13 | 12.21 | 15,479 | -0.09(-0.73%) |
May 23, 2002 | 12.32 | 12.34 | 12.23 | 12.30 | 34,953 | -0.08(-0.63%) |
May 22, 2002 | 12.26 | 12.38 | 12.21 | 12.38 | 65,912 | +0.12(+0.98%) |
May 21, 2002 | 12.32 | 12.36 | 12.26 | 12.26 | 41,278 | +0.21(+1.75%) |
May 20, 2002 | 12.13 | 12.14 | 12.03 | 12.05 | 31,957 | -0.08(-0.69%) |
May 17, 2002 | 12.11 | 12.14 | 12.05 | 12.13 | 61,418 | -0.07(-0.59%) |
May 16, 2002 | 12.20 | 12.27 | 12.14 | 12.20 | 51,098 | +0.19(+1.55%) |
May 15, 2002 | 12.02 | 12.09 | 11.99 | 12.02 | 54,094 | +0.01(+0.10%) |
May 14, 2002 | 11.90 | 12.01 | 11.88 | 12.00 | 28,961 | +0.17(+1.42%) |
May 13, 2002 | 11.82 | 11.88 | 11.61 | 11.84 | 87,217 | -0.02(-0.20%) |
May 10, 2002 | 11.63 | 11.94 | 11.63 | 11.86 | 114,015 | +0.31(+2.65%) |
May 09, 2002 | 11.67 | 11.69 | 11.55 | 11.55 | 84,554 | -0.16(-1.38%) |
May 08, 2002 | 11.66 | 11.72 | 11.57 | 11.72 | 231,692 | +0.05(+0.46%) |
May 07, 2002 | 11.81 | 11.81 | 11.66 | 11.66 | 68,076 | -0.19(-1.57%) |
May 06, 2002 | 11.91 | 11.94 | 11.84 | 11.85 | 69,740 | -0.10(-0.80%) |
May 03, 2002 | 11.99 | 11.99 | 11.90 | 11.94 | 24,301 | -0.02(-0.15%) |
May 02, 2002 | 12.02 | 12.05 | 11.94 | 11.96 | 137,650 | +0.03(+0.25%) |
May 01, 2002 | 11.88 | 11.96 | 11.85 | 11.93 | 230,360 | -0.28(-2.31%) |
Apr 30, 2002 | 12.23 | 12.27 | 12.21 | 12.21 | 41,777 | +0.02(+0.15%) |
Apr 29, 2002 | 12.30 | 12.30 | 12.19 | 12.20 | 134,488 | -0.18(-1.46%) |
Apr 26, 2002 | 12.39 | 12.41 | 12.38 | 12.38 | 39,114 | -0.01(-0.10%) |
Apr 25, 2002 | 12.44 | 12.45 | 12.38 | 12.39 | 43,775 | -0.13(-1.06%) |
Apr 24, 2002 | 12.50 | 12.56 | 12.50 | 12.52 | 28,795 | +0.14(+1.17%) |
Apr 23, 2002 | 12.35 | 12.38 | 12.32 | 12.38 | 47,436 | -0.03(-0.24%) |
Apr 22, 2002 | 12.38 | 12.44 | 12.35 | 12.41 | 35,952 | -0.06(-0.48%) |
Apr 19, 2002 | 12.47 | 12.50 | 12.42 | 12.47 | 47,436 | +0.09(+0.73%) |
Apr 18, 2002 | 12.42 | 12.44 | 12.38 | 12.38 | 152,297 | -0.09(-0.72%) |
Apr 17, 2002 | 12.32 | 12.47 | 12.32 | 12.47 | 75,566 | +0.14(+1.17%) |
Apr 16, 2002 | 12.26 | 12.38 | 12.26 | 12.32 | 52,596 | +0.10(+0.79%) |
Apr 15, 2002 | 12.17 | 12.23 | 12.15 | 12.23 | 52,263 | +0.17(+1.39%) |
Apr 12, 2002 | 12.21 | 12.24 | 12.03 | 12.06 | 47,769 | -0.19(-1.52%) |
Apr 11, 2002 | 12.32 | 12.35 | 12.22 | 12.24 | 39,114 | -0.15(-1.21%) |
Apr 10, 2002 | 12.32 | 12.39 | 12.27 | 12.39 | 76,731 | +0.07(+0.59%) |
Apr 09, 2002 | 12.50 | 12.50 | 12.32 | 12.32 | 64,414 | -0.22(-1.77%) |
Apr 08, 2002 | 12.47 | 12.60 | 12.44 | 12.54 | 136,984 | -0.09(-0.71%) |
Apr 05, 2002 | 12.51 | 12.63 | 12.51 | 12.63 | 66,078 | +0.11(+0.86%) |
Apr 04, 2002 | 12.53 | 12.54 | 12.35 | 12.53 | 90,047 | +0.00(+0.00%) |
Apr 03, 2002 | 12.59 | 12.66 | 12.48 | 12.53 | 58,588 | -0.28(-2.20%) |
Apr 02, 2002 | 12.71 | 12.85 | 12.61 | 12.81 | 200,566 | +0.19(+1.52%) |
Apr 01, 2002 | 12.62 | 12.67 | 12.57 | 12.62 | 155,793 | +0.05(+0.38%) |
Mar 29, 2002 | 12.45 | 12.57 | 12.44 | 12.57 | 129,827 | +0.00(+0.00%) |
Mar 28, 2002 | 12.45 | 12.57 | 12.44 | 12.57 | 129,827 | -0.09(-0.71%) |
Mar 27, 2002 | 12.32 | 12.66 | 12.32 | 12.66 | 172,770 | +0.50(+4.10%) |
Mar 26, 2002 | 12.02 | 12.16 | 11.96 | 12.16 | 120,839 | +0.06(+0.50%) |
Mar 25, 2002 | 12.17 | 12.20 | 12.02 | 12.10 | 207,724 | -0.28(-2.23%) |
Mar 22, 2002 | 12.42 | 12.43 | 12.35 | 12.38 | 20,805 | -0.05(-0.39%) |
Mar 21, 2002 | 12.44 | 12.44 | 12.41 | 12.42 | 43,775 | +0.05(+0.39%) |
Mar 20, 2002 | 12.35 | 12.44 | 12.29 | 12.38 | 96,039 | -0.07(-0.58%) |
Mar 19, 2002 | 12.41 | 12.51 | 12.41 | 12.45 | 48,435 | +0.04(+0.34%) |
Mar 18, 2002 | 12.35 | 12.41 | 12.34 | 12.41 | 73,568 | -0.12(-0.96%) |
Mar 15, 2002 | 12.50 | 12.53 | 12.43 | 12.53 | 118,176 | -0.12(-0.95%) |
Mar 14, 2002 | 12.56 | 12.65 | 12.53 | 12.65 | 83,888 | +0.20(+1.64%) |
Mar 13, 2002 | 12.41 | 12.47 | 12.38 | 12.44 | 70,572 | -0.10(-0.81%) |
Mar 12, 2002 | 12.48 | 12.65 | 12.47 | 12.54 | 181,425 | +0.20(+1.61%) |
Mar 11, 2002 | 12.09 | 12.44 | 12.08 | 12.35 | 141,145 | +0.36(+3.01%) |
Mar 08, 2002 | 12.02 | 12.08 | 11.96 | 11.99 | 105,692 | +0.08(+0.71%) |
Mar 07, 2002 | 11.84 | 11.94 | 11.84 | 11.90 | 226,698 | +0.25(+2.11%) |
Mar 06, 2002 | 11.58 | 11.68 | 11.57 | 11.66 | 162,118 | +0.15(+1.31%) |
Mar 05, 2002 | 11.48 | 11.56 | 11.42 | 11.51 | 75,066 | +0.07(+0.58%) |
Mar 04, 2002 | 11.39 | 11.47 | 11.34 | 11.44 | 89,381 | +0.07(+0.63%) |