Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.73 | 12.09 | 11.73 | 12.08 | 59,585 | +0.27(+2.30%) |
May 28, 2002 | 11.75 | 11.81 | 11.65 | 11.81 | 22,473 | +0.06(+0.50%) |
May 27, 2002 | 11.79 | 11.80 | 11.69 | 11.75 | 30,720 | +0.00(+0.00%) |
May 24, 2002 | 11.79 | 11.80 | 11.69 | 11.75 | 30,720 | +0.03(+0.25%) |
May 23, 2002 | 11.57 | 11.77 | 11.55 | 11.72 | 53,812 | +0.12(+1.05%) |
May 22, 2002 | 11.55 | 11.64 | 11.52 | 11.60 | 52,987 | -0.00(-0.04%) |
May 21, 2002 | 11.72 | 11.76 | 11.56 | 11.60 | 37,524 | -0.14(-1.20%) |
May 20, 2002 | 11.81 | 11.87 | 11.69 | 11.74 | 21,030 | -0.06(-0.53%) |
May 17, 2002 | 11.96 | 11.96 | 11.73 | 11.81 | 14,226 | -0.10(-0.85%) |
May 16, 2002 | 11.95 | 11.98 | 11.89 | 11.91 | 16,081 | -0.04(-0.37%) |
May 15, 2002 | 12.03 | 12.03 | 11.80 | 11.95 | 28,040 | -0.00(-0.04%) |
May 14, 2002 | 11.83 | 11.96 | 11.54 | 11.96 | 29,895 | +0.08(+0.65%) |
May 13, 2002 | 11.98 | 11.98 | 11.70 | 11.88 | 43,709 | -0.10(-0.85%) |
May 10, 2002 | 11.96 | 12.02 | 11.90 | 11.98 | 28,864 | -0.00(-0.04%) |
May 09, 2002 | 11.96 | 12.08 | 11.93 | 11.98 | 18,349 | +0.05(+0.45%) |
May 08, 2002 | 12.08 | 12.13 | 11.76 | 11.93 | 23,298 | -0.10(-0.81%) |
May 07, 2002 | 12.08 | 12.08 | 11.96 | 12.03 | 27,833 | -0.02(-0.20%) |
May 06, 2002 | 12.08 | 12.35 | 11.93 | 12.05 | 80,409 | -0.07(-0.56%) |
May 03, 2002 | 11.93 | 12.13 | 11.88 | 12.12 | 58,966 | +0.22(+1.88%) |
May 02, 2002 | 11.86 | 11.91 | 11.86 | 11.90 | 44,121 | +0.04(+0.33%) |
May 01, 2002 | 11.84 | 11.86 | 11.75 | 11.86 | 35,462 | +0.00(+0.00%) |
Apr 30, 2002 | 11.50 | 11.86 | 11.50 | 11.86 | 49,894 | +0.36(+3.12%) |
Apr 29, 2002 | 11.47 | 11.63 | 11.47 | 11.50 | 19,999 | +0.04(+0.34%) |
Apr 26, 2002 | 11.62 | 11.63 | 11.46 | 11.46 | 15,463 | -0.16(-1.38%) |
Apr 25, 2002 | 11.52 | 11.63 | 11.50 | 11.62 | 27,421 | +0.10(+0.88%) |
Apr 24, 2002 | 11.49 | 11.63 | 11.49 | 11.52 | 13,607 | -0.06(-0.54%) |
Apr 23, 2002 | 11.45 | 11.63 | 11.42 | 11.58 | 35,050 | +0.09(+0.76%) |
Apr 22, 2002 | 11.45 | 11.59 | 11.42 | 11.49 | 51,750 | +0.02(+0.21%) |
Apr 19, 2002 | 11.63 | 11.63 | 11.46 | 11.47 | 20,617 | -0.11(-0.96%) |
Apr 18, 2002 | 11.55 | 11.64 | 11.55 | 11.58 | 40,823 | -0.05(-0.42%) |
Apr 17, 2002 | 11.76 | 11.76 | 11.62 | 11.63 | 77,110 | -0.21(-1.80%) |
Apr 16, 2002 | 11.76 | 11.84 | 11.62 | 11.84 | 61,440 | +0.09(+0.74%) |
Apr 15, 2002 | 11.76 | 11.85 | 11.62 | 11.76 | 84,738 | +0.07(+0.62%) |
Apr 12, 2002 | 11.64 | 11.69 | 11.58 | 11.68 | 43,297 | +0.09(+0.75%) |
Apr 11, 2002 | 11.68 | 11.71 | 11.59 | 11.60 | 121,232 | -0.05(-0.42%) |
Apr 10, 2002 | 11.42 | 11.69 | 11.40 | 11.65 | 36,081 | +0.30(+2.61%) |
Apr 09, 2002 | 11.25 | 11.44 | 11.21 | 11.35 | 39,379 | +0.13(+1.12%) |
Apr 08, 2002 | 11.20 | 11.28 | 11.17 | 11.22 | 43,915 | -0.03(-0.26%) |
Apr 05, 2002 | 11.45 | 11.46 | 11.18 | 11.25 | 63,502 | -0.17(-1.49%) |
Apr 04, 2002 | 11.54 | 11.54 | 11.37 | 11.42 | 29,483 | -0.10(-0.84%) |
Apr 03, 2002 | 11.59 | 11.62 | 11.49 | 11.52 | 41,235 | -0.07(-0.63%) |
Apr 02, 2002 | 11.64 | 11.69 | 11.59 | 11.59 | 27,215 | -0.02(-0.21%) |
Apr 01, 2002 | 11.66 | 11.69 | 11.50 | 11.62 | 24,122 | -0.03(-0.29%) |
Mar 29, 2002 | 11.62 | 11.68 | 11.57 | 11.65 | 83,708 | +0.00(+0.00%) |
Mar 28, 2002 | 11.62 | 11.68 | 11.57 | 11.65 | 83,708 | +0.01(+0.08%) |
Mar 27, 2002 | 11.59 | 11.69 | 11.59 | 11.64 | 67,420 | +0.07(+0.59%) |
Mar 26, 2002 | 11.60 | 11.64 | 11.57 | 11.57 | 115,047 | +0.00(+0.04%) |
Mar 25, 2002 | 11.57 | 11.64 | 11.51 | 11.57 | 8,267,719 | +0.05(+0.46%) |
Mar 22, 2002 | 11.59 | 11.63 | 11.50 | 11.51 | 42,266 | -0.08(-0.67%) |
Mar 21, 2002 | 11.59 | 11.64 | 11.49 | 11.59 | 36,699 | -0.04(-0.33%) |
Mar 20, 2002 | 11.64 | 11.69 | 11.58 | 11.63 | 22,679 | +0.01(+0.13%) |
Mar 19, 2002 | 11.76 | 11.76 | 11.52 | 11.62 | 44,328 | -0.11(-0.91%) |
Mar 18, 2002 | 11.66 | 11.76 | 11.64 | 11.72 | 19,999 | +0.11(+0.96%) |
Mar 15, 2002 | 11.42 | 11.64 | 11.41 | 11.61 | 67,213 | +0.04(+0.38%) |
Mar 14, 2002 | 11.63 | 11.69 | 11.47 | 11.57 | 116,902 | -0.17(-1.45%) |
Mar 13, 2002 | 11.85 | 11.85 | 11.71 | 11.74 | 59,379 | -0.09(-0.74%) |
Mar 12, 2002 | 11.74 | 11.88 | 11.71 | 11.82 | 42,266 | +0.15(+1.25%) |
Mar 11, 2002 | 12.07 | 12.07 | 11.65 | 11.68 | 66,389 | -0.39(-3.22%) |
Mar 08, 2002 | 12.08 | 12.08 | 11.65 | 12.07 | 107,418 | -0.05(-0.40%) |
Mar 07, 2002 | 12.22 | 12.22 | 12.12 | 12.12 | 13,195 | -0.05(-0.44%) |
Mar 06, 2002 | 12.10 | 12.17 | 12.10 | 12.17 | 23,504 | +0.12(+0.97%) |
Mar 05, 2002 | 12.24 | 12.32 | 12.04 | 12.05 | 47,008 | -0.10(-0.84%) |
Mar 04, 2002 | 12.08 | 12.17 | 12.01 | 12.15 | 29,895 | +0.08(+0.68%) |