Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.02 | 11.35 | 10.93 | 11.24 | 702,474 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.33 | 11.33 | 756,170 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.55 | 11.26 | 11.45 | 795,253 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.55 | 11.26 | 11.45 | 786,417 | -0.01(-0.13%) |
May 23, 2002 | 11.55 | 11.58 | 11.34 | 11.47 | 1,285,320 | -0.04(-0.31%) |
May 22, 2002 | 11.37 | 11.58 | 11.34 | 11.50 | 4,282,136 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,066 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.77 | 11.51 | 11.58 | 1,268,327 | -0.04(-0.33%) |
May 17, 2002 | 11.86 | 11.86 | 11.53 | 11.62 | 1,112,335 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.17 | 12.02 | 12.07 | 560,416 | +0.05(+0.44%) |
May 15, 2002 | 12.30 | 12.30 | 11.98 | 12.02 | 804,089 | -0.39(-3.13%) |
May 14, 2002 | 12.55 | 12.68 | 12.28 | 12.41 | 980,813 | -0.08(-0.66%) |
May 13, 2002 | 12.37 | 12.53 | 12.29 | 12.49 | 904,346 | +0.07(+0.57%) |
May 10, 2002 | 12.11 | 12.46 | 12.08 | 12.42 | 1,043,345 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.04 | 12.09 | 774,862 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.36 | 12.20 | 12.36 | 1,182,685 | +0.47(+3.96%) |
May 07, 2002 | 11.91 | 12.01 | 11.70 | 11.89 | 941,730 | -0.09(-0.79%) |
May 06, 2002 | 12.36 | 12.39 | 11.97 | 11.98 | 928,135 | -0.56(-4.46%) |
May 03, 2002 | 12.60 | 12.72 | 12.33 | 12.54 | 1,649,302 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.63 | 12.26 | 12.60 | 1,562,639 | -0.03(-0.21%) |
May 01, 2002 | 11.92 | 12.68 | 11.92 | 12.63 | 1,314,207 | +0.50(+4.13%) |
Apr 30, 2002 | 12.18 | 12.31 | 12.04 | 12.13 | 734,760 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.11 | 12.19 | 662,711 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.36 | 12.26 | 12.34 | 939,690 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.97 | 12.34 | 859,485 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.92 | 11.99 | 1,078,010 | -0.21(-1.69%) |
Apr 23, 2002 | 11.95 | 12.21 | 11.95 | 12.20 | 959,062 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,146 | -0.07(-0.59%) |
Apr 19, 2002 | 11.98 | 12.09 | 11.84 | 12.06 | 982,512 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,583,710 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.90 | 11.65 | 11.88 | 1,095,683 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.56 | 1,299,594 | +0.22(+1.92%) |
Apr 15, 2002 | 11.08 | 11.39 | 11.05 | 11.34 | 1,016,157 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.21 | 10.77 | 10.88 | 1,303,672 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.40 | 1,070,873 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,032 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.10 | 11.26 | 1,582,691 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.67 | 11.36 | 11.55 | 1,012,079 | +0.29(+2.59%) |
Apr 05, 2002 | 11.58 | 11.70 | 11.25 | 11.26 | 1,192,201 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.95 | 11.34 | 11.60 | 1,267,648 | -0.13(-1.08%) |
Apr 03, 2002 | 12.10 | 12.10 | 11.64 | 11.73 | 1,016,837 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,344 | +0.06(+0.53%) |
Apr 01, 2002 | 11.81 | 12.11 | 11.74 | 12.11 | 1,660,177 | +0.31(+2.64%) |
Mar 29, 2002 | 11.67 | 11.82 | 11.58 | 11.80 | 692,278 | +0.00(+0.00%) |
Mar 28, 2002 | 11.67 | 11.82 | 11.58 | 11.80 | 692,278 | +0.07(+0.58%) |
Mar 27, 2002 | 11.33 | 11.76 | 11.33 | 11.73 | 1,183,364 | +0.45(+3.96%) |
Mar 26, 2002 | 11.19 | 11.33 | 10.96 | 11.28 | 1,071,553 | +0.10(+0.92%) |
Mar 25, 2002 | 11.15 | 11.30 | 11.11 | 11.18 | 1,864,428 | -0.15(-1.35%) |
Mar 22, 2002 | 11.62 | 11.63 | 11.33 | 11.33 | 1,855,252 | -0.52(-4.37%) |
Mar 21, 2002 | 11.84 | 12.01 | 11.71 | 11.85 | 1,571,815 | -0.04(-0.32%) |
Mar 20, 2002 | 12.09 | 12.12 | 11.78 | 11.89 | 1,602,062 | -0.27(-2.20%) |
Mar 19, 2002 | 11.74 | 12.16 | 11.65 | 12.16 | 1,925,601 | +0.41(+3.53%) |
Mar 18, 2002 | 11.45 | 11.77 | 11.34 | 11.74 | 1,464,762 | +0.28(+2.47%) |
Mar 15, 2002 | 11.25 | 11.51 | 11.25 | 11.46 | 1,468,500 | +0.23(+2.07%) |
Mar 14, 2002 | 11.33 | 11.33 | 11.12 | 11.23 | 2,386,441 | -0.15(-1.29%) |
Mar 13, 2002 | 11.36 | 11.51 | 11.29 | 11.37 | 3,117,462 | +0.08(+0.68%) |
Mar 12, 2002 | 10.77 | 11.32 | 10.77 | 11.30 | 1,615,996 | +0.26(+2.37%) |
Mar 11, 2002 | 10.95 | 11.10 | 10.86 | 11.03 | 1,141,563 | +0.28(+2.60%) |
Mar 08, 2002 | 10.98 | 10.98 | 10.67 | 10.75 | 1,312,168 | -0.22(-2.01%) |
Mar 07, 2002 | 10.89 | 11.18 | 10.83 | 10.98 | 1,993,572 | +0.18(+1.64%) |
Mar 06, 2002 | 10.75 | 10.80 | 10.41 | 10.80 | 1,387,276 | +0.03(+0.30%) |
Mar 05, 2002 | 10.74 | 10.84 | 10.70 | 10.77 | 1,871,905 | -0.04(-0.38%) |
Mar 04, 2002 | 10.26 | 10.89 | 10.26 | 10.81 | 2,221,612 | +0.51(+4.94%) |