Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.20 | 12.63 | 11.96 | 12.36 | 686,461 | -0.94(-7.10%) |
May 28, 2002 | 13.80 | 13.92 | 13.26 | 13.31 | 553,089 | -0.49(-3.55%) |
May 27, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | +0.00(+0.00%) |
May 24, 2002 | 14.22 | 14.23 | 13.58 | 13.80 | 336,852 | -0.64(-4.43%) |
May 23, 2002 | 14.68 | 14.70 | 14.08 | 14.44 | 480,906 | -0.22(-1.51%) |
May 22, 2002 | 15.07 | 15.73 | 14.37 | 14.66 | 372,425 | -0.59(-3.86%) |
May 21, 2002 | 15.96 | 16.22 | 14.93 | 15.24 | 298,479 | -0.57(-3.60%) |
May 20, 2002 | 16.35 | 16.35 | 15.73 | 15.81 | 380,411 | -0.58(-3.53%) |
May 17, 2002 | 16.39 | 17.21 | 16.37 | 16.39 | 949,886 | +0.06(+0.35%) |
May 16, 2002 | 16.14 | 16.58 | 15.97 | 16.33 | 311,754 | -0.06(-0.35%) |
May 15, 2002 | 15.77 | 17.06 | 15.42 | 16.39 | 1,186,347 | +0.58(+3.66%) |
May 14, 2002 | 15.82 | 16.38 | 15.62 | 15.81 | 671,008 | +0.44(+2.89%) |
May 13, 2002 | 14.79 | 15.67 | 14.72 | 15.37 | 262,284 | +0.54(+3.63%) |
May 10, 2002 | 16.04 | 16.06 | 14.56 | 14.83 | 214,058 | -0.86(-5.47%) |
May 09, 2002 | 16.14 | 16.38 | 15.63 | 15.69 | 491,900 | -0.50(-3.10%) |
May 08, 2002 | 15.14 | 16.39 | 15.04 | 16.19 | 845,968 | +1.73(+11.93%) |
May 07, 2002 | 14.08 | 14.53 | 13.70 | 14.46 | 445,230 | +0.39(+2.74%) |
May 06, 2002 | 13.79 | 14.22 | 13.50 | 14.08 | 414,117 | +0.26(+1.88%) |
May 03, 2002 | 14.69 | 14.69 | 13.54 | 13.82 | 357,594 | -0.98(-6.64%) |
May 02, 2002 | 15.32 | 15.46 | 14.41 | 14.80 | 360,809 | -0.20(-1.34%) |
May 01, 2002 | 14.86 | 15.38 | 14.35 | 15.00 | 564,186 | -0.18(-1.21%) |
Apr 30, 2002 | 14.52 | 15.40 | 14.52 | 15.19 | 497,915 | +0.67(+4.58%) |
Apr 29, 2002 | 14.03 | 14.95 | 13.96 | 14.52 | 349,401 | +0.40(+2.80%) |
Apr 26, 2002 | 15.04 | 15.53 | 13.89 | 14.13 | 490,862 | -1.12(-7.34%) |
Apr 25, 2002 | 14.85 | 15.33 | 14.59 | 15.24 | 219,866 | +0.17(+1.15%) |
Apr 24, 2002 | 15.33 | 15.53 | 14.72 | 15.07 | 405,509 | -0.07(-0.45%) |
Apr 23, 2002 | 14.85 | 15.66 | 14.85 | 15.14 | 264,151 | +0.33(+2.21%) |
Apr 22, 2002 | 15.23 | 15.23 | 14.56 | 14.81 | 539,918 | -0.45(-2.97%) |
Apr 19, 2002 | 15.48 | 15.94 | 14.92 | 15.26 | 420,235 | +0.02(+0.13%) |
Apr 18, 2002 | 17.03 | 17.11 | 15.05 | 15.24 | 1,230,424 | -1.78(-10.48%) |
Apr 17, 2002 | 18.22 | 18.37 | 16.91 | 17.03 | 850,531 | -0.95(-5.26%) |
Apr 16, 2002 | 16.57 | 18.30 | 16.54 | 17.97 | 1,388,064 | +1.58(+9.65%) |
Apr 15, 2002 | 15.81 | 16.44 | 15.81 | 16.39 | 769,948 | +0.53(+3.34%) |
Apr 12, 2002 | 15.60 | 15.99 | 15.43 | 15.86 | 643,836 | +0.27(+1.73%) |
Apr 11, 2002 | 15.43 | 15.67 | 15.32 | 15.59 | 327,103 | +0.17(+1.13%) |
Apr 10, 2002 | 15.39 | 15.52 | 15.09 | 15.42 | 605,255 | +0.13(+0.82%) |
Apr 09, 2002 | 14.71 | 15.39 | 14.70 | 15.29 | 443,052 | +0.45(+3.05%) |
Apr 08, 2002 | 14.95 | 14.95 | 13.91 | 14.84 | 654,933 | -0.04(-0.26%) |
Apr 05, 2002 | 14.47 | 15.04 | 14.42 | 14.88 | 351,372 | +0.41(+2.87%) |
Apr 04, 2002 | 14.50 | 14.87 | 14.21 | 14.46 | 407,375 | -0.17(-1.19%) |
Apr 03, 2002 | 14.93 | 14.94 | 14.42 | 14.64 | 1,186,554 | -0.29(-1.94%) |
Apr 02, 2002 | 15.23 | 15.34 | 14.80 | 14.93 | 1,054,323 | -0.21(-1.40%) |
Apr 01, 2002 | 15.32 | 15.67 | 14.69 | 15.14 | 573,209 | -0.43(-2.79%) |
Mar 29, 2002 | 14.52 | 15.67 | 14.39 | 15.57 | 1,843,147 | +0.00(+0.00%) |
Mar 28, 2002 | 14.52 | 15.67 | 14.39 | 15.57 | 1,843,147 | +0.14(+0.94%) |
Mar 27, 2002 | 14.61 | 15.43 | 14.61 | 15.43 | 580,054 | +0.72(+4.92%) |
Mar 26, 2002 | 14.96 | 14.99 | 14.14 | 14.70 | 1,979,215 | -0.25(-1.68%) |
Mar 25, 2002 | 14.47 | 15.18 | 14.41 | 14.96 | 1,427,059 | +0.48(+3.33%) |
Mar 22, 2002 | 14.09 | 14.48 | 14.08 | 14.47 | 731,264 | +0.40(+2.81%) |
Mar 21, 2002 | 13.50 | 14.17 | 13.40 | 14.08 | 465,350 | +0.58(+4.29%) |
Mar 20, 2002 | 13.61 | 13.73 | 13.31 | 13.50 | 570,098 | -0.39(-2.78%) |
Mar 19, 2002 | 13.50 | 14.08 | 13.45 | 13.88 | 485,158 | +0.43(+3.23%) |
Mar 18, 2002 | 13.53 | 13.65 | 13.07 | 13.45 | 807,077 | -0.12(-0.85%) |
Mar 15, 2002 | 12.00 | 13.60 | 11.43 | 13.57 | 2,015,618 | +2.22(+19.54%) |
Mar 14, 2002 | 11.52 | 11.86 | 11.04 | 11.35 | 485,262 | -0.35(-2.97%) |
Mar 13, 2002 | 12.01 | 12.05 | 11.33 | 11.70 | 326,792 | -0.53(-4.34%) |
Mar 12, 2002 | 12.49 | 12.49 | 12.12 | 12.23 | 328,970 | -0.36(-2.84%) |
Mar 11, 2002 | 12.53 | 12.73 | 12.00 | 12.58 | 435,999 | +0.08(+0.62%) |
Mar 08, 2002 | 12.21 | 12.86 | 12.05 | 12.51 | 1,125,157 | +0.30(+2.45%) |
Mar 07, 2002 | 12.24 | 12.33 | 11.96 | 12.21 | 516,479 | +0.01(+0.08%) |
Mar 06, 2002 | 12.19 | 12.29 | 11.71 | 12.20 | 657,941 | -0.04(-0.32%) |
Mar 05, 2002 | 12.05 | 12.29 | 11.83 | 12.24 | 910,580 | +0.24(+2.01%) |
Mar 04, 2002 | 10.80 | 12.05 | 10.61 | 11.99 | 1,250,336 | +1.18(+10.87%) |
Mar 01, 2002 | 9.941 | 10.83 | 9.845 | 10.82 | 471,469 | +0.87(+8.72%) |
Feb 28, 2002 | 9.739 | 10.03 | 9.594 | 9.951 | 259,173 | +0.11(+1.09%) |
Feb 27, 2002 | 10.17 | 10.22 | 9.642 | 9.844 | 439,318 | -0.28(-2.77%) |
Feb 26, 2002 | 10.00 | 10.21 | 9.623 | 10.12 | 424,384 | +0.19(+1.94%) |
Feb 25, 2002 | 9.604 | 10.06 | 9.604 | 9.931 | 338,719 | +0.22(+2.28%) |
Feb 22, 2002 | 9.305 | 9.883 | 9.199 | 9.710 | 240,194 | +0.46(+5.01%) |
Feb 21, 2002 | 9.980 | 10.03 | 9.179 | 9.247 | 306,154 | -0.73(-7.34%) |
Feb 20, 2002 | 9.690 | 9.980 | 9.555 | 9.980 | 394,515 | +0.34(+3.50%) |
Feb 19, 2002 | 10.17 | 10.17 | 9.507 | 9.642 | 285,515 | -0.42(-4.21%) |
Feb 18, 2002 | 9.796 | 10.17 | 9.449 | 10.07 | 522,909 | +0.00(+0.00%) |
Feb 15, 2002 | 9.796 | 10.17 | 9.449 | 10.07 | 522,909 | +0.23(+2.35%) |
Feb 14, 2002 | 10.07 | 10.12 | 9.796 | 9.835 | 402,501 | -0.13(-1.35%) |
Feb 13, 2002 | 9.758 | 10.11 | 9.642 | 9.970 | 721,204 | +0.33(+3.40%) |
Feb 12, 2002 | 9.931 | 9.931 | 9.382 | 9.642 | 295,368 | -0.29(-2.91%) |
Feb 11, 2002 | 9.459 | 10.19 | 9.449 | 9.931 | 413,909 | +0.32(+3.31%) |
Feb 08, 2002 | 9.459 | 9.642 | 9.257 | 9.613 | 304,909 | +0.40(+4.40%) |
Feb 07, 2002 | 9.772 | 9.787 | 8.678 | 9.208 | 600,174 | -0.53(-5.45%) |
Feb 06, 2002 | 9.922 | 10.03 | 9.652 | 9.739 | 191,761 | -0.27(-2.70%) |
Feb 05, 2002 | 10.13 | 10.40 | 9.787 | 10.01 | 182,323 | -0.35(-3.35%) |
Feb 04, 2002 | 11.12 | 11.23 | 10.11 | 10.36 | 167,700 | -0.67(-6.12%) |
Feb 01, 2002 | 10.90 | 11.48 | 10.47 | 11.03 | 375,432 | +0.19(+1.78%) |
Jan 31, 2002 | 10.99 | 11.09 | 10.50 | 10.84 | 289,975 | -0.15(-1.40%) |
Jan 30, 2002 | 10.34 | 10.99 | 10.22 | 10.99 | 127,045 | +0.63(+6.05%) |
Jan 29, 2002 | 10.60 | 10.85 | 10.13 | 10.37 | 107,340 | -0.19(-1.83%) |
Jan 28, 2002 | 10.38 | 10.71 | 10.38 | 10.56 | 92,509 | +0.14(+1.39%) |
Jan 25, 2002 | 10.32 | 10.58 | 10.12 | 10.41 | 107,340 | +0.11(+1.03%) |
Jan 24, 2002 | 10.27 | 10.46 | 10.12 | 10.31 | 77,990 | +0.12(+1.14%) |
Jan 23, 2002 | 9.613 | 10.31 | 9.613 | 10.19 | 145,402 | +0.55(+5.70%) |
Jan 22, 2002 | 9.835 | 9.989 | 9.488 | 9.642 | 490,033 | -0.28(-2.82%) |
Jan 21, 2002 | 10.10 | 10.12 | 9.613 | 9.922 | 274,418 | +0.00(+0.00%) |
Jan 18, 2002 | 10.10 | 10.12 | 9.613 | 9.922 | 274,418 | -0.18(-1.81%) |
Jan 17, 2002 | 10.68 | 10.69 | 9.064 | 10.11 | 615,315 | -0.31(-2.96%) |
Jan 16, 2002 | 11.23 | 11.46 | 10.17 | 10.41 | 611,063 | -0.92(-8.09%) |
Jan 15, 2002 | 11.33 | 11.71 | 11.28 | 11.33 | 158,781 | -0.10(-0.84%) |
Jan 14, 2002 | 12.14 | 12.24 | 11.34 | 11.43 | 390,989 | -0.72(-5.95%) |
Jan 11, 2002 | 12.19 | 12.22 | 11.09 | 12.15 | 483,499 | -0.04(-0.32%) |
Jan 10, 2002 | 12.22 | 12.25 | 11.77 | 12.19 | 248,179 | +1.62(+15.33%) |