Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.64 | 13.85 | 13.59 | 13.73 | 217,091 | -0.12(-0.90%) |
May 28, 2002 | 13.89 | 13.89 | 13.32 | 13.85 | 480,986 | -0.08(-0.59%) |
May 27, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 312,151 | +0.00(+0.00%) |
May 24, 2002 | 14.44 | 14.39 | 13.93 | 13.93 | 308,886 | -0.47(-3.27%) |
May 23, 2002 | 13.52 | 14.40 | 13.41 | 14.40 | 592,253 | +0.89(+6.61%) |
May 22, 2002 | 13.78 | 13.78 | 13.37 | 13.51 | 558,026 | -0.26(-1.92%) |
May 21, 2002 | 13.93 | 13.97 | 13.63 | 13.78 | 774,392 | +0.05(+0.36%) |
May 20, 2002 | 13.48 | 13.73 | 13.33 | 13.73 | 481,591 | +0.19(+1.41%) |
May 17, 2002 | 13.27 | 13.54 | 13.27 | 13.54 | 251,559 | +0.27(+2.06%) |
May 16, 2002 | 13.56 | 13.59 | 13.20 | 13.26 | 503,723 | -0.28(-2.08%) |
May 15, 2002 | 13.27 | 13.54 | 13.18 | 13.54 | 241,884 | +0.12(+0.86%) |
May 14, 2002 | 13.06 | 13.43 | 13.00 | 13.43 | 611,362 | +0.45(+3.44%) |
May 13, 2002 | 12.86 | 13.17 | 12.86 | 12.98 | 299,452 | +0.26(+2.01%) |
May 10, 2002 | 13.25 | 13.25 | 12.65 | 12.73 | 197,861 | -0.58(-4.35%) |
May 09, 2002 | 13.39 | 13.39 | 13.15 | 13.30 | 254,341 | -0.02(-0.12%) |
May 08, 2002 | 13.02 | 13.47 | 13.00 | 13.32 | 1,131,292 | +0.41(+3.14%) |
May 07, 2002 | 12.62 | 13.00 | 12.58 | 12.92 | 540,732 | +0.31(+2.43%) |
May 06, 2002 | 12.44 | 12.61 | 12.41 | 12.61 | 572,418 | +0.21(+1.67%) |
May 03, 2002 | 11.58 | 12.40 | 11.49 | 12.40 | 3,054,029 | +0.44(+3.66%) |
May 02, 2002 | 12.39 | 12.77 | 11.96 | 11.96 | 1,599,459 | -0.39(-3.15%) |
May 01, 2002 | 12.44 | 12.44 | 12.03 | 12.35 | 613,781 | -0.05(-0.40%) |
Apr 30, 2002 | 12.07 | 12.53 | 11.91 | 12.40 | 784,188 | +0.25(+2.04%) |
Apr 29, 2002 | 12.38 | 12.39 | 11.82 | 12.15 | 1,128,873 | -1.04(-7.89%) |
Apr 26, 2002 | 13.15 | 13.24 | 13.04 | 13.20 | 427,167 | +0.11(+0.82%) |
Apr 25, 2002 | 13.01 | 13.30 | 13.01 | 13.09 | 276,715 | +0.07(+0.51%) |
Apr 24, 2002 | 12.81 | 13.02 | 12.77 | 13.02 | 352,183 | +0.21(+1.68%) |
Apr 23, 2002 | 12.90 | 12.90 | 12.74 | 12.81 | 243,819 | -0.09(-0.70%) |
Apr 22, 2002 | 12.40 | 13.07 | 12.36 | 12.90 | 489,089 | +0.71(+5.83%) |
Apr 19, 2002 | 12.25 | 12.34 | 12.17 | 12.19 | 97,116 | -0.06(-0.47%) |
Apr 18, 2002 | 12.32 | 12.35 | 12.15 | 12.25 | 61,317 | -0.07(-0.60%) |
Apr 17, 2002 | 12.32 | 12.38 | 12.27 | 12.32 | 122,393 | +0.00(+0.00%) |
Apr 16, 2002 | 12.07 | 12.32 | 11.99 | 12.32 | 112,838 | +0.25(+2.05%) |
Apr 15, 2002 | 12.06 | 12.08 | 11.91 | 12.07 | 89,376 | +0.01(+0.07%) |
Apr 12, 2002 | 11.85 | 12.06 | 11.63 | 12.06 | 86,352 | +0.21(+1.81%) |
Apr 11, 2002 | 11.91 | 11.97 | 11.70 | 11.85 | 483,768 | -0.14(-1.17%) |
Apr 10, 2002 | 11.74 | 11.99 | 11.72 | 11.99 | 148,154 | +0.24(+2.04%) |
Apr 09, 2002 | 11.65 | 11.75 | 11.62 | 11.75 | 98,809 | +0.10(+0.85%) |
Apr 08, 2002 | 11.49 | 11.65 | 11.39 | 11.65 | 193,507 | +0.18(+1.59%) |
Apr 05, 2002 | 11.45 | 11.53 | 11.41 | 11.47 | 75,346 | +0.06(+0.51%) |
Apr 04, 2002 | 11.49 | 11.63 | 11.21 | 11.41 | 154,563 | -0.12(-1.08%) |
Apr 03, 2002 | 11.37 | 11.58 | 11.37 | 11.53 | 436,721 | +0.24(+2.12%) |
Apr 02, 2002 | 11.12 | 11.29 | 11.12 | 11.29 | 153,354 | +0.13(+1.19%) |
Apr 01, 2002 | 10.91 | 11.23 | 10.86 | 11.16 | 139,204 | +0.23(+2.12%) |
Mar 29, 2002 | 10.91 | 10.96 | 10.77 | 10.93 | 184,436 | +0.00(+0.00%) |
Mar 28, 2002 | 10.91 | 10.96 | 10.77 | 10.93 | 184,436 | +0.02(+0.23%) |
Mar 27, 2002 | 10.95 | 10.98 | 10.75 | 10.91 | 73,774 | -0.01(-0.08%) |
Mar 26, 2002 | 10.90 | 11.00 | 10.75 | 10.91 | 79,821 | +0.02(+0.15%) |
Mar 25, 2002 | 10.62 | 11.06 | 10.60 | 10.90 | 290,502 | +0.36(+3.37%) |
Mar 22, 2002 | 10.50 | 10.62 | 10.47 | 10.54 | 113,443 | -0.03(-0.31%) |
Mar 21, 2002 | 10.15 | 10.58 | 10.14 | 10.58 | 148,395 | +0.42(+4.15%) |
Mar 20, 2002 | 10.38 | 10.38 | 10.09 | 10.15 | 93,488 | -0.24(-2.31%) |
Mar 19, 2002 | 10.50 | 10.50 | 10.37 | 10.39 | 60,833 | -0.12(-1.18%) |
Mar 18, 2002 | 10.46 | 10.53 | 10.44 | 10.52 | 60,350 | +0.03(+0.31%) |
Mar 15, 2002 | 10.34 | 10.49 | 10.34 | 10.48 | 130,254 | +0.08(+0.80%) |
Mar 14, 2002 | 10.58 | 10.58 | 10.36 | 10.40 | 66,155 | -0.14(-1.33%) |
Mar 13, 2002 | 10.46 | 10.58 | 10.44 | 10.54 | 78,370 | +0.12(+1.19%) |
Mar 12, 2002 | 10.53 | 10.53 | 10.42 | 10.42 | 83,208 | -0.08(-0.79%) |
Mar 11, 2002 | 10.34 | 10.55 | 10.34 | 10.50 | 128,924 | +0.08(+0.79%) |
Mar 08, 2002 | 10.25 | 10.43 | 10.25 | 10.42 | 154,926 | +0.17(+1.61%) |
Mar 07, 2002 | 9.963 | 10.29 | 9.881 | 10.25 | 251,438 | +0.25(+2.48%) |
Mar 06, 2002 | 9.839 | 10.00 | 9.831 | 10.00 | 266,193 | +0.13(+1.34%) |
Mar 05, 2002 | 9.550 | 9.922 | 9.550 | 9.872 | 181,655 | +0.37(+3.92%) |
Mar 04, 2002 | 9.509 | 9.533 | 9.443 | 9.500 | 127,231 | -0.01(-0.09%) |