Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.49 | 11.53 | 11.25 | 11.42 | 6,583 | -0.19(-1.62%) |
May 28, 2002 | 11.53 | 11.61 | 11.53 | 11.61 | 1,001 | -0.02(-0.18%) |
May 27, 2002 | 11.70 | 11.70 | 11.19 | 11.63 | 33,919 | +0.00(+0.00%) |
May 24, 2002 | 11.70 | 11.70 | 11.19 | 11.63 | 33,919 | +0.10(+0.91%) |
May 23, 2002 | 11.56 | 11.56 | 11.19 | 11.53 | 2,146 | +0.34(+3.06%) |
May 22, 2002 | 12.02 | 12.09 | 11.19 | 11.19 | 18,033 | -0.62(-5.27%) |
May 21, 2002 | 11.74 | 11.88 | 11.74 | 11.81 | 5,581 | -0.07(-0.58%) |
May 20, 2002 | 11.95 | 11.95 | 11.70 | 11.88 | 1,860 | +0.07(+0.59%) |
May 17, 2002 | 11.77 | 11.88 | 11.70 | 11.81 | 1,288 | -0.07(-0.58%) |
May 16, 2002 | 11.54 | 11.88 | 11.52 | 11.88 | 2,576 | +0.14(+1.18%) |
May 15, 2002 | 11.87 | 11.87 | 11.54 | 11.74 | 6,011 | -0.03(-0.29%) |
May 14, 2002 | 11.42 | 11.84 | 11.22 | 11.77 | 11,020 | +0.45(+4.02%) |
May 13, 2002 | 11.18 | 11.33 | 11.17 | 11.32 | 17,889 | +0.15(+1.31%) |
May 10, 2002 | 10.90 | 11.51 | 10.90 | 11.17 | 6,154 | +0.27(+2.49%) |
May 09, 2002 | 11.35 | 11.60 | 10.83 | 10.90 | 22,469 | -0.70(-6.02%) |
May 08, 2002 | 11.42 | 11.60 | 11.25 | 11.60 | 14,741 | +0.35(+3.11%) |
May 07, 2002 | 10.66 | 11.63 | 10.66 | 11.25 | 22,469 | +0.35(+3.21%) |
May 06, 2002 | 10.76 | 10.90 | 10.75 | 10.90 | 17,889 | +0.16(+1.48%) |
May 03, 2002 | 11.00 | 11.00 | 10.66 | 10.74 | 19,607 | -0.02(-0.18%) |
May 02, 2002 | 11.94 | 11.95 | 10.76 | 10.76 | 47,944 | +0.02(+0.19%) |
May 01, 2002 | 11.17 | 11.17 | 10.74 | 10.74 | 18,319 | -0.06(-0.58%) |
Apr 30, 2002 | 10.83 | 10.83 | 10.80 | 10.80 | 4,722 | -0.03(-0.26%) |
Apr 29, 2002 | 11.31 | 11.31 | 10.83 | 10.83 | 30,341 | -0.49(-4.32%) |
Apr 26, 2002 | 11.18 | 11.32 | 11.11 | 11.32 | 5,009 | +0.14(+1.25%) |
Apr 25, 2002 | 12.05 | 12.05 | 11.18 | 11.18 | 23,185 | -0.35(-3.03%) |
Apr 24, 2002 | 11.53 | 12.08 | 11.28 | 11.53 | 23,185 | -0.07(-0.60%) |
Apr 23, 2002 | 11.67 | 11.87 | 11.11 | 11.60 | 17,603 | -0.06(-0.54%) |
Apr 22, 2002 | 11.91 | 12.47 | 11.63 | 11.66 | 31,200 | -0.08(-0.66%) |
Apr 19, 2002 | 12.09 | 12.09 | 11.74 | 11.74 | 14,455 | -0.14(-1.18%) |
Apr 18, 2002 | 11.91 | 12.02 | 11.74 | 11.88 | 31,915 | +0.01(+0.12%) |
Apr 17, 2002 | 12.35 | 12.35 | 11.67 | 11.86 | 53,526 | -0.08(-0.70%) |
Apr 16, 2002 | 11.69 | 11.95 | 11.35 | 11.95 | 34,205 | +0.32(+2.79%) |
Apr 15, 2002 | 11.27 | 11.67 | 11.25 | 11.62 | 19,177 | +0.54(+4.89%) |
Apr 12, 2002 | 11.74 | 11.74 | 11.08 | 11.08 | 34,778 | -0.66(-5.59%) |
Apr 11, 2002 | 11.63 | 11.81 | 11.46 | 11.74 | 32,201 | +0.39(+3.44%) |
Apr 10, 2002 | 10.75 | 11.38 | 10.73 | 11.35 | 20,322 | +0.62(+5.80%) |
Apr 09, 2002 | 10.61 | 10.73 | 10.61 | 10.73 | 13,023 | +0.12(+1.13%) |
Apr 08, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 1,574 | +0.08(+0.79%) |
Apr 05, 2002 | 10.44 | 10.53 | 10.44 | 10.52 | 10,018 | -0.10(-0.92%) |
Apr 04, 2002 | 10.59 | 10.62 | 10.33 | 10.62 | 2,003 | +0.15(+1.40%) |
Apr 03, 2002 | 10.34 | 10.48 | 10.34 | 10.47 | 13,023 | +0.17(+1.62%) |
Apr 02, 2002 | 10.34 | 10.34 | 10.31 | 10.31 | 8,014 | +0.04(+0.35%) |
Apr 01, 2002 | 10.31 | 10.55 | 10.24 | 10.27 | 25,904 | -0.21(-2.00%) |
Mar 29, 2002 | 10.38 | 10.48 | 10.10 | 10.48 | 19,464 | +0.00(+0.00%) |
Mar 28, 2002 | 10.38 | 10.48 | 10.10 | 10.48 | 19,464 | +0.17(+1.70%) |
Mar 27, 2002 | 9.992 | 10.31 | 9.992 | 10.31 | 13,453 | +0.29(+2.86%) |
Mar 26, 2002 | 9.964 | 10.03 | 9.957 | 10.02 | 22,612 | +0.01(+0.07%) |
Mar 25, 2002 | 10.03 | 10.03 | 9.922 | 10.01 | 8,587 | -0.01(-0.14%) |
Mar 22, 2002 | 10.03 | 10.03 | 9.992 | 10.03 | 9,732 | +0.07(+0.69%) |
Mar 21, 2002 | 10.03 | 10.03 | 9.957 | 9.957 | 1,288 | -0.13(-1.30%) |
Mar 20, 2002 | 10.32 | 10.32 | 10.03 | 10.09 | 3,864 | -0.08(-0.76%) |
Mar 19, 2002 | 10.38 | 10.48 | 10.06 | 10.17 | 18,462 | +0.24(+2.46%) |
Mar 18, 2002 | 9.922 | 9.922 | 9.922 | 9.922 | 572 | +0.13(+1.36%) |
Mar 15, 2002 | 10.10 | 10.10 | 9.789 | 9.789 | 6,011 | -0.34(-3.38%) |
Mar 14, 2002 | 9.992 | 10.22 | 9.957 | 10.13 | 28,623 | +0.14(+1.39%) |
Mar 13, 2002 | 9.869 | 9.992 | 9.859 | 9.992 | 1,144 | -0.13(-1.30%) |
Mar 12, 2002 | 9.824 | 10.13 | 9.824 | 10.12 | 16,029 | +0.12(+1.19%) |
Mar 11, 2002 | 9.852 | 10.00 | 9.818 | 10.00 | 6,869 | +0.00(+0.00%) |
Mar 08, 2002 | 9.832 | 10.00 | 9.832 | 10.00 | 4,436 | +0.08(+0.84%) |
Mar 07, 2002 | 9.684 | 10.13 | 9.468 | 9.922 | 31,486 | +0.31(+3.27%) |
Mar 06, 2002 | 9.293 | 9.607 | 9.293 | 9.607 | 429 | +0.10(+1.10%) |
Mar 05, 2002 | 9.076 | 9.782 | 9.076 | 9.503 | 11,449 | +0.52(+5.83%) |
Mar 04, 2002 | 9.118 | 9.118 | 8.979 | 8.979 | 6,583 | -0.14(-1.52%) |