Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.37 | 11.54 | 11.34 | 11.34 | 1,235,232 | +0.20(+1.78%) |
May 29, 2002 | 11.31 | 11.35 | 11.10 | 11.14 | 854,031 | -0.17(-1.47%) |
May 28, 2002 | 11.43 | 11.46 | 11.24 | 11.31 | 705,108 | -0.07(-0.59%) |
May 27, 2002 | 11.40 | 11.54 | 11.38 | 11.38 | 1,018,467 | +0.00(+0.00%) |
May 24, 2002 | 11.40 | 11.54 | 11.38 | 11.38 | 988,475 | +0.01(+0.09%) |
May 23, 2002 | 11.23 | 11.45 | 11.20 | 11.37 | 1,561,828 | +0.12(+1.03%) |
May 22, 2002 | 11.16 | 11.36 | 11.12 | 11.25 | 1,674,968 | -0.05(-0.47%) |
May 21, 2002 | 11.44 | 11.59 | 11.28 | 11.31 | 893,123 | -0.13(-1.14%) |
May 20, 2002 | 11.73 | 11.73 | 11.37 | 11.44 | 924,149 | -0.29(-2.49%) |
May 17, 2002 | 11.65 | 11.77 | 11.58 | 11.73 | 849,481 | +0.02(+0.14%) |
May 16, 2002 | 11.85 | 11.87 | 11.67 | 11.71 | 736,961 | -0.08(-0.70%) |
May 15, 2002 | 11.89 | 11.94 | 11.75 | 11.79 | 868,923 | -0.10(-0.81%) |
May 14, 2002 | 11.81 | 11.95 | 11.81 | 11.89 | 1,181,248 | +0.14(+1.19%) |
May 13, 2002 | 11.85 | 11.86 | 11.66 | 11.75 | 668,291 | -0.11(-0.94%) |
May 10, 2002 | 11.93 | 12.04 | 11.85 | 11.86 | 1,166,562 | -0.07(-0.57%) |
May 09, 2002 | 11.89 | 12.05 | 11.85 | 11.93 | 993,233 | +0.07(+0.59%) |
May 08, 2002 | 11.77 | 11.96 | 11.75 | 11.86 | 5,665,068 | +0.11(+0.95%) |
May 07, 2002 | 11.66 | 11.88 | 11.62 | 11.75 | 1,677,657 | +0.19(+1.67%) |
May 06, 2002 | 11.91 | 11.93 | 11.54 | 11.55 | 558,874 | -0.34(-2.86%) |
May 03, 2002 | 11.97 | 12.04 | 11.77 | 11.90 | 830,452 | -0.06(-0.51%) |
May 02, 2002 | 11.97 | 12.06 | 11.85 | 11.96 | 752,681 | +0.01(+0.10%) |
May 01, 2002 | 11.96 | 11.96 | 11.65 | 11.94 | 1,532,871 | +0.06(+0.47%) |
Apr 30, 2002 | 11.77 | 12.01 | 11.75 | 11.89 | 1,364,506 | +0.14(+1.21%) |
Apr 29, 2002 | 11.95 | 12.07 | 11.73 | 11.75 | 1,126,436 | -0.19(-1.62%) |
Apr 26, 2002 | 12.11 | 12.12 | 11.80 | 11.94 | 1,321,897 | -0.15(-1.26%) |
Apr 25, 2002 | 11.97 | 12.14 | 11.60 | 12.09 | 1,843,541 | +0.11(+0.91%) |
Apr 24, 2002 | 12.06 | 12.29 | 11.97 | 11.98 | 1,387,258 | -0.04(-0.34%) |
Apr 23, 2002 | 12.00 | 12.26 | 12.00 | 12.02 | 1,262,742 | +0.03(+0.22%) |
Apr 22, 2002 | 12.17 | 12.17 | 12.00 | 12.00 | 1,250,125 | -0.17(-1.41%) |
Apr 19, 2002 | 12.17 | 12.36 | 12.14 | 12.17 | 1,272,463 | -0.12(-0.94%) |
Apr 18, 2002 | 12.76 | 12.85 | 12.09 | 12.29 | 1,966,195 | -0.29(-2.27%) |
Apr 17, 2002 | 12.76 | 12.77 | 12.52 | 12.57 | 1,254,468 | -0.18(-1.44%) |
Apr 16, 2002 | 12.69 | 12.88 | 12.67 | 12.75 | 8,232,126 | +0.16(+1.29%) |
Apr 15, 2002 | 12.89 | 12.96 | 12.57 | 12.59 | 1,431,935 | -0.26(-2.03%) |
Apr 12, 2002 | 12.75 | 12.93 | 12.67 | 12.85 | 1,134,296 | +0.14(+1.14%) |
Apr 11, 2002 | 12.82 | 12.88 | 12.62 | 12.71 | 1,228,613 | -0.11(-0.83%) |
Apr 10, 2002 | 12.34 | 12.83 | 12.34 | 12.81 | 1,290,665 | +0.50(+4.06%) |
Apr 09, 2002 | 12.22 | 12.41 | 12.22 | 12.31 | 1,195,106 | +0.10(+0.85%) |
Apr 08, 2002 | 12.10 | 12.29 | 11.97 | 12.21 | 723,517 | +0.06(+0.52%) |
Apr 05, 2002 | 12.23 | 12.37 | 12.10 | 12.15 | 950,004 | -0.03(-0.22%) |
Apr 04, 2002 | 11.99 | 12.21 | 11.80 | 12.17 | 20,683 | +0.19(+1.61%) |
Apr 03, 2002 | 12.32 | 12.39 | 11.93 | 11.98 | 979,374 | -0.33(-2.67%) |
Apr 02, 2002 | 12.16 | 12.33 | 12.04 | 12.31 | 659,397 | +0.15(+1.25%) |
Apr 01, 2002 | 12.35 | 12.35 | 12.08 | 12.16 | 1,196,761 | -0.20(-1.59%) |
Mar 29, 2002 | 12.17 | 12.41 | 12.15 | 12.35 | 1,076,588 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.41 | 12.15 | 12.35 | 1,076,588 | +0.19(+1.53%) |
Mar 27, 2002 | 12.05 | 12.39 | 12.03 | 12.17 | 1,217,031 | +0.12(+0.98%) |
Mar 26, 2002 | 12.01 | 12.18 | 11.97 | 12.05 | 1,122,713 | +0.00(+0.04%) |
Mar 25, 2002 | 12.29 | 12.32 | 12.03 | 12.04 | 936,352 | -0.19(-1.58%) |
Mar 22, 2002 | 12.18 | 12.32 | 12.05 | 12.24 | 894,157 | +0.08(+0.64%) |
Mar 21, 2002 | 12.27 | 12.32 | 12.03 | 12.16 | 1,455,514 | -0.09(-0.77%) |
Mar 20, 2002 | 12.45 | 12.45 | 12.25 | 12.25 | 1,758,117 | -0.01(-0.10%) |
Mar 19, 2002 | 11.85 | 12.37 | 11.83 | 12.27 | 2,303,134 | +0.31(+2.63%) |
Mar 18, 2002 | 11.89 | 12.00 | 11.75 | 11.95 | 1,371,745 | +0.18(+1.50%) |
Mar 15, 2002 | 11.82 | 11.93 | 11.71 | 11.78 | 1,372,159 | -0.05(-0.41%) |
Mar 14, 2002 | 11.75 | 11.85 | 11.65 | 11.82 | 993,233 | +0.02(+0.16%) |
Mar 13, 2002 | 12.03 | 12.04 | 11.75 | 11.80 | 856,513 | -0.28(-2.32%) |
Mar 12, 2002 | 11.97 | 12.12 | 11.78 | 12.08 | 1,568,034 | +0.01(+0.12%) |
Mar 11, 2002 | 11.92 | 12.30 | 11.68 | 12.07 | 1,140,708 | +0.15(+1.26%) |
Mar 08, 2002 | 12.27 | 12.30 | 11.78 | 11.92 | 1,457,376 | -0.34(-2.74%) |
Mar 07, 2002 | 12.30 | 12.34 | 12.01 | 12.26 | 1,172,974 | -0.03(-0.28%) |
Mar 06, 2002 | 11.98 | 12.30 | 11.91 | 12.29 | 1,530,389 | +0.32(+2.64%) |
Mar 05, 2002 | 12.02 | 12.09 | 11.87 | 11.97 | 1,139,467 | -0.05(-0.40%) |
Mar 04, 2002 | 11.84 | 12.13 | 11.72 | 12.02 | 1,650,148 | +0.32(+2.71%) |