Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.90 | 12.00 | 11.88 | 11.96 | 805,507 | +0.04(+0.38%) |
May 28, 2002 | 12.00 | 12.02 | 11.90 | 11.91 | 602,945 | -0.08(-0.70%) |
May 27, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | +0.00(+0.00%) |
May 24, 2002 | 12.18 | 12.18 | 12.00 | 12.00 | 643,401 | -0.16(-1.33%) |
May 23, 2002 | 12.21 | 12.21 | 12.12 | 12.16 | 613,268 | -0.04(-0.31%) |
May 22, 2002 | 12.14 | 12.26 | 12.12 | 12.20 | 1,001,095 | +0.04(+0.34%) |
May 21, 2002 | 12.14 | 12.26 | 12.13 | 12.16 | 713,154 | +0.03(+0.28%) |
May 20, 2002 | 12.26 | 12.26 | 12.10 | 12.12 | 631,125 | -0.14(-1.11%) |
May 17, 2002 | 12.35 | 12.35 | 12.21 | 12.26 | 1,088,146 | -0.11(-0.87%) |
May 16, 2002 | 12.29 | 12.43 | 12.25 | 12.37 | 590,389 | +0.11(+0.88%) |
May 15, 2002 | 12.27 | 12.35 | 12.23 | 12.26 | 672,419 | -0.03(-0.25%) |
May 14, 2002 | 12.24 | 12.35 | 12.19 | 12.29 | 1,052,154 | +0.05(+0.38%) |
May 13, 2002 | 12.16 | 12.26 | 12.12 | 12.24 | 557,745 | +0.09(+0.74%) |
May 10, 2002 | 12.21 | 12.27 | 12.15 | 12.15 | 613,826 | -0.06(-0.46%) |
May 09, 2002 | 12.15 | 12.31 | 12.15 | 12.21 | 306,913 | +0.01(+0.09%) |
May 08, 2002 | 12.17 | 12.26 | 12.03 | 12.20 | 2,106,540 | -0.04(-0.34%) |
May 07, 2002 | 12.30 | 12.41 | 12.20 | 12.24 | 1,028,996 | -0.02(-0.19%) |
May 06, 2002 | 12.24 | 12.41 | 12.23 | 12.26 | 915,438 | -0.00(-0.03%) |
May 03, 2002 | 12.37 | 12.37 | 12.24 | 12.26 | 713,991 | -0.08(-0.67%) |
May 02, 2002 | 12.19 | 12.35 | 12.16 | 12.35 | 1,442,213 | +0.16(+1.32%) |
May 01, 2002 | 12.11 | 12.19 | 12.11 | 12.19 | 1,180,499 | +0.00(+0.00%) |
Apr 30, 2002 | 12.20 | 12.22 | 12.16 | 12.19 | 1,548,795 | +0.00(+0.00%) |
Apr 29, 2002 | 12.08 | 12.20 | 11.97 | 12.19 | 1,635,568 | +0.08(+0.68%) |
Apr 26, 2002 | 12.22 | 12.22 | 12.05 | 12.10 | 986,307 | -0.10(-0.84%) |
Apr 25, 2002 | 12.17 | 12.26 | 12.11 | 12.21 | 1,235,186 | +0.02(+0.15%) |
Apr 24, 2002 | 12.25 | 12.26 | 12.17 | 12.19 | 809,134 | -0.02(-0.13%) |
Apr 23, 2002 | 12.25 | 12.27 | 12.11 | 12.20 | 1,244,672 | -0.04(-0.31%) |
Apr 22, 2002 | 12.23 | 12.29 | 12.22 | 12.24 | 883,073 | +0.02(+0.15%) |
Apr 19, 2002 | 12.11 | 12.25 | 12.10 | 12.22 | 1,664,027 | +0.00(+0.01%) |
Apr 18, 2002 | 12.37 | 12.37 | 11.99 | 12.22 | 3,897,798 | +0.02(+0.18%) |
Apr 17, 2002 | 12.37 | 12.40 | 12.06 | 12.20 | 4,881,594 | -0.33(-2.60%) |
Apr 16, 2002 | 12.70 | 12.74 | 12.47 | 12.53 | 2,386,110 | -0.19(-1.51%) |
Apr 15, 2002 | 12.85 | 12.86 | 12.70 | 12.72 | 1,446,956 | -0.13(-1.02%) |
Apr 12, 2002 | 12.86 | 12.88 | 12.80 | 12.85 | 1,051,317 | +0.02(+0.13%) |
Apr 11, 2002 | 12.79 | 12.93 | 12.79 | 12.83 | 1,689,138 | +0.05(+0.41%) |
Apr 10, 2002 | 12.53 | 12.86 | 12.52 | 12.78 | 1,726,526 | +0.27(+2.13%) |
Apr 09, 2002 | 12.49 | 12.54 | 12.45 | 12.51 | 1,223,188 | +0.01(+0.06%) |
Apr 08, 2002 | 12.44 | 12.62 | 12.37 | 12.51 | 1,282,339 | +0.04(+0.32%) |
Apr 05, 2002 | 12.45 | 12.54 | 12.43 | 12.47 | 1,262,529 | +0.01(+0.10%) |
Apr 04, 2002 | 12.33 | 12.49 | 12.33 | 12.45 | 959,522 | +0.14(+1.12%) |
Apr 03, 2002 | 12.40 | 12.46 | 12.29 | 12.32 | 1,014,766 | -0.11(-0.88%) |
Apr 02, 2002 | 12.29 | 12.45 | 12.24 | 12.43 | 1,224,583 | +0.13(+1.03%) |
Apr 01, 2002 | 12.28 | 12.35 | 12.21 | 12.30 | 898,139 | +0.02(+0.13%) |
Mar 29, 2002 | 12.33 | 12.41 | 12.28 | 12.28 | 1,207,006 | +0.00(+0.00%) |
Mar 28, 2002 | 12.33 | 12.41 | 12.28 | 12.28 | 1,207,006 | -0.08(-0.65%) |
Mar 27, 2002 | 12.46 | 12.47 | 12.36 | 12.36 | 946,966 | -0.01(-0.09%) |
Mar 26, 2002 | 12.09 | 12.54 | 12.03 | 12.37 | 2,791,515 | +0.29(+2.37%) |
Mar 25, 2002 | 12.13 | 12.16 | 12.05 | 12.09 | 1,496,062 | -0.04(-0.31%) |
Mar 22, 2002 | 12.19 | 12.19 | 12.11 | 12.12 | 1,432,726 | +0.00(+0.01%) |
Mar 21, 2002 | 12.02 | 12.17 | 12.01 | 12.12 | 2,167,644 | +0.11(+0.96%) |
Mar 20, 2002 | 12.08 | 12.19 | 11.98 | 12.01 | 2,220,935 | -0.07(-0.58%) |
Mar 19, 2002 | 12.07 | 12.22 | 12.05 | 12.08 | 2,032,044 | -0.01(-0.10%) |
Mar 18, 2002 | 12.23 | 12.23 | 12.00 | 12.09 | 3,161,764 | -0.23(-1.89%) |
Mar 15, 2002 | 12.35 | 12.36 | 12.26 | 12.32 | 3,315,499 | -0.02(-0.16%) |
Mar 14, 2002 | 12.26 | 12.43 | 12.26 | 12.34 | 1,836,736 | +0.04(+0.29%) |
Mar 13, 2002 | 12.32 | 12.35 | 12.29 | 12.31 | 1,362,694 | -0.01(-0.12%) |
Mar 12, 2002 | 12.25 | 12.36 | 12.21 | 12.32 | 2,622,713 | +0.03(+0.28%) |
Mar 11, 2002 | 12.34 | 12.34 | 12.28 | 12.29 | 2,789,004 | -0.07(-0.59%) |
Mar 08, 2002 | 12.40 | 12.42 | 12.34 | 12.36 | 1,853,755 | -0.02(-0.13%) |
Mar 07, 2002 | 12.45 | 12.46 | 12.29 | 12.38 | 2,534,266 | -0.07(-0.53%) |
Mar 06, 2002 | 12.37 | 12.54 | 12.37 | 12.44 | 2,228,748 | +0.03(+0.22%) |
Mar 05, 2002 | 12.49 | 12.53 | 12.37 | 12.42 | 2,326,402 | -0.13(-1.00%) |
Mar 04, 2002 | 12.73 | 12.74 | 12.49 | 12.54 | 2,439,681 | -0.19(-1.51%) |