Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.57 | 13.28 | 12.26 | 12.26 | 203,421 | -0.85(-6.49%) |
May 28, 2002 | 13.60 | 13.60 | 12.91 | 13.11 | 125,356 | -0.50(-3.65%) |
May 27, 2002 | 13.59 | 13.96 | 13.23 | 13.60 | 160,507 | +0.00(+0.00%) |
May 24, 2002 | 13.59 | 13.96 | 13.23 | 13.60 | 158,248 | -0.04(-0.26%) |
May 23, 2002 | 12.96 | 13.71 | 12.86 | 13.64 | 135,238 | +0.67(+5.19%) |
May 22, 2002 | 13.35 | 13.35 | 12.84 | 12.96 | 102,487 | -0.43(-3.17%) |
May 21, 2002 | 13.42 | 13.60 | 13.28 | 13.39 | 113,780 | -0.11(-0.79%) |
May 20, 2002 | 13.42 | 13.49 | 13.25 | 13.49 | 69,595 | +0.10(+0.74%) |
May 17, 2002 | 13.39 | 13.44 | 13.17 | 13.40 | 217,679 | -0.17(-1.25%) |
May 16, 2002 | 14.03 | 14.03 | 13.46 | 13.57 | 106,157 | -0.45(-3.19%) |
May 15, 2002 | 13.98 | 14.12 | 13.91 | 14.01 | 167,565 | +0.04(+0.25%) |
May 14, 2002 | 13.49 | 13.98 | 13.29 | 13.98 | 115,615 | +0.45(+3.30%) |
May 13, 2002 | 13.57 | 13.69 | 13.32 | 13.53 | 126,062 | -0.04(-0.26%) |
May 10, 2002 | 13.85 | 13.85 | 13.43 | 13.57 | 132,132 | -0.28(-2.05%) |
May 09, 2002 | 13.99 | 14.05 | 13.74 | 13.85 | 138,626 | -0.17(-1.21%) |
May 08, 2002 | 14.03 | 14.16 | 13.92 | 14.02 | 370,563 | +0.05(+0.35%) |
May 07, 2002 | 13.65 | 14.10 | 13.65 | 13.97 | 91,476 | +0.14(+1.02%) |
May 06, 2002 | 14.03 | 14.16 | 13.81 | 13.83 | 165,447 | -0.20(-1.41%) |
May 03, 2002 | 13.67 | 14.03 | 13.67 | 14.03 | 183,658 | +0.43(+3.12%) |
May 02, 2002 | 13.40 | 13.63 | 13.18 | 13.60 | 470,792 | +0.20(+1.48%) |
May 01, 2002 | 13.64 | 13.67 | 13.25 | 13.40 | 568,621 | -0.20(-1.46%) |
Apr 30, 2002 | 14.10 | 14.59 | 13.60 | 13.60 | 505,943 | -0.55(-3.90%) |
Apr 29, 2002 | 14.17 | 14.20 | 13.84 | 14.15 | 160,648 | -0.01(-0.10%) |
Apr 26, 2002 | 14.17 | 14.46 | 14.03 | 14.17 | 323,978 | +0.00(+0.00%) |
Apr 25, 2002 | 14.15 | 14.24 | 14.09 | 14.17 | 197,634 | +0.02(+0.15%) |
Apr 24, 2002 | 14.13 | 14.23 | 14.06 | 14.15 | 237,160 | +0.01(+0.10%) |
Apr 23, 2002 | 14.05 | 14.17 | 14.00 | 14.13 | 423,360 | +0.14(+1.01%) |
Apr 22, 2002 | 13.85 | 14.00 | 13.79 | 13.99 | 191,140 | +0.14(+1.02%) |
Apr 19, 2002 | 13.71 | 13.95 | 13.69 | 13.85 | 326,519 | +0.23(+1.66%) |
Apr 18, 2002 | 13.96 | 13.96 | 13.52 | 13.62 | 121,121 | -0.30(-2.14%) |
Apr 17, 2002 | 13.62 | 14.05 | 13.46 | 13.92 | 364,917 | +0.32(+2.34%) |
Apr 16, 2002 | 13.32 | 13.64 | 13.21 | 13.60 | 180,976 | +0.28(+2.13%) |
Apr 15, 2002 | 13.71 | 13.71 | 13.11 | 13.32 | 245,066 | -0.33(-2.39%) |
Apr 12, 2002 | 13.57 | 13.72 | 13.34 | 13.64 | 368,163 | +0.04(+0.26%) |
Apr 11, 2002 | 13.55 | 13.78 | 13.54 | 13.61 | 209,633 | +0.06(+0.47%) |
Apr 10, 2002 | 13.11 | 13.68 | 13.11 | 13.54 | 205,821 | +0.43(+3.30%) |
Apr 09, 2002 | 12.91 | 13.37 | 12.91 | 13.11 | 198,904 | +0.21(+1.65%) |
Apr 08, 2002 | 12.68 | 12.96 | 12.57 | 12.90 | 151,754 | +0.22(+1.73%) |
Apr 05, 2002 | 12.61 | 12.92 | 12.61 | 12.68 | 227,279 | +0.07(+0.56%) |
Apr 04, 2002 | 12.61 | 12.89 | 12.22 | 12.61 | 320,308 | +0.32(+2.59%) |
Apr 03, 2002 | 11.48 | 12.36 | 11.47 | 12.29 | 219,232 | +0.79(+6.83%) |
Apr 02, 2002 | 11.49 | 11.58 | 11.43 | 11.50 | 464,298 | -0.01(-0.06%) |
Apr 01, 2002 | 11.83 | 11.83 | 11.26 | 11.51 | 278,099 | -0.35(-2.99%) |
Mar 29, 2002 | 11.79 | 11.90 | 11.73 | 11.87 | 256,500 | +0.00(+0.00%) |
Mar 28, 2002 | 11.79 | 11.90 | 11.73 | 11.87 | 256,500 | +0.07(+0.60%) |
Mar 27, 2002 | 11.97 | 12.13 | 11.76 | 11.79 | 384,962 | -0.18(-1.48%) |
Mar 26, 2002 | 11.69 | 11.97 | 11.69 | 11.97 | 221,914 | +0.28(+2.42%) |
Mar 25, 2002 | 11.95 | 11.97 | 11.40 | 11.69 | 292,357 | -0.26(-2.14%) |
Mar 22, 2002 | 12.17 | 12.22 | 11.76 | 11.94 | 239,137 | -0.22(-1.81%) |
Mar 21, 2002 | 12.61 | 12.61 | 12.11 | 12.16 | 314,379 | -0.45(-3.54%) |
Mar 20, 2002 | 12.75 | 12.91 | 12.57 | 12.61 | 148,507 | -0.41(-3.16%) |
Mar 19, 2002 | 12.57 | 13.11 | 12.56 | 13.02 | 214,432 | +0.48(+3.84%) |
Mar 18, 2002 | 12.23 | 12.64 | 12.14 | 12.54 | 268,217 | +0.30(+2.43%) |
Mar 15, 2002 | 12.08 | 12.26 | 12.04 | 12.24 | 162,342 | -0.11(-0.86%) |
Mar 14, 2002 | 12.86 | 12.96 | 12.21 | 12.35 | 138,202 | -0.48(-3.75%) |
Mar 13, 2002 | 12.54 | 12.95 | 12.54 | 12.83 | 278,099 | +0.29(+2.32%) |
Mar 12, 2002 | 12.22 | 12.58 | 12.17 | 12.54 | 268,641 | -0.18(-1.39%) |
Mar 11, 2002 | 13.02 | 13.07 | 12.57 | 12.72 | 678,308 | -0.38(-2.87%) |
Mar 08, 2002 | 13.11 | 13.18 | 12.88 | 13.09 | 237,866 | -0.01(-0.11%) |
Mar 07, 2002 | 13.18 | 13.26 | 12.86 | 13.11 | 246,336 | -0.14(-1.07%) |
Mar 06, 2002 | 13.03 | 13.42 | 12.72 | 13.25 | 441,147 | +0.23(+1.74%) |
Mar 05, 2002 | 13.57 | 13.57 | 12.67 | 13.02 | 737,174 | -0.72(-5.26%) |
Mar 04, 2002 | 13.71 | 13.88 | 13.62 | 13.74 | 340,636 | +0.16(+1.15%) |