Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.48 | 14.73 | 14.42 | 14.67 | 628,003 | +0.35(+2.43%) |
May 28, 2002 | 14.25 | 14.41 | 14.25 | 14.32 | 557,934 | +0.03(+0.22%) |
May 27, 2002 | 14.29 | 14.40 | 14.20 | 14.29 | 183,673 | +0.00(+0.00%) |
May 24, 2002 | 14.29 | 14.40 | 14.20 | 14.29 | 178,068 | -0.07(-0.52%) |
May 23, 2002 | 14.25 | 14.37 | 14.18 | 14.36 | 212,635 | +0.11(+0.79%) |
May 22, 2002 | 14.32 | 14.36 | 14.21 | 14.25 | 371,084 | -0.06(-0.45%) |
May 21, 2002 | 14.32 | 14.43 | 14.21 | 14.32 | 132,476 | +0.00(+0.00%) |
May 20, 2002 | 14.48 | 14.48 | 14.26 | 14.32 | 248,510 | -0.17(-1.18%) |
May 17, 2002 | 14.42 | 14.57 | 14.42 | 14.49 | 172,649 | +0.06(+0.45%) |
May 16, 2002 | 14.46 | 14.58 | 14.41 | 14.42 | 224,033 | -0.03(-0.22%) |
May 15, 2002 | 14.40 | 14.61 | 14.32 | 14.46 | 339,880 | +0.05(+0.37%) |
May 14, 2002 | 14.19 | 14.32 | 14.19 | 14.40 | 261,590 | +0.21(+1.51%) |
May 13, 2002 | 14.11 | 14.34 | 13.91 | 14.19 | 215,625 | +0.27(+1.92%) |
May 10, 2002 | 13.94 | 14.13 | 13.91 | 13.92 | 308,302 | -0.03(-0.19%) |
May 09, 2002 | 14.14 | 14.26 | 13.94 | 13.95 | 310,171 | -0.29(-2.07%) |
May 08, 2002 | 14.31 | 14.42 | 14.02 | 14.24 | 499,450 | +0.06(+0.45%) |
May 07, 2002 | 14.23 | 14.42 | 14.18 | 14.18 | 644,819 | -0.05(-0.38%) |
May 06, 2002 | 14.29 | 14.45 | 14.23 | 14.23 | 761,227 | -0.02(-0.11%) |
May 03, 2002 | 14.05 | 14.34 | 14.00 | 14.25 | 523,740 | +0.28(+1.99%) |
May 02, 2002 | 13.92 | 14.04 | 13.82 | 13.97 | 593,436 | +0.11(+0.77%) |
May 01, 2002 | 13.95 | 14.08 | 13.67 | 13.86 | 358,378 | -0.12(-0.84%) |
Apr 30, 2002 | 13.91 | 14.13 | 13.75 | 13.98 | 753,753 | +0.09(+0.66%) |
Apr 29, 2002 | 13.81 | 13.96 | 13.70 | 13.89 | 288,496 | +0.19(+1.37%) |
Apr 26, 2002 | 13.81 | 13.91 | 13.70 | 13.70 | 344,177 | -0.12(-0.89%) |
Apr 25, 2002 | 13.71 | 13.95 | 13.68 | 13.82 | 474,973 | +0.11(+0.78%) |
Apr 24, 2002 | 13.62 | 14.04 | 13.59 | 13.72 | 392,759 | +0.10(+0.71%) |
Apr 23, 2002 | 13.78 | 13.78 | 13.59 | 13.62 | 366,226 | -0.08(-0.59%) |
Apr 22, 2002 | 13.83 | 13.89 | 13.49 | 13.70 | 386,592 | -0.15(-1.08%) |
Apr 19, 2002 | 13.62 | 13.86 | 13.59 | 13.85 | 328,669 | +0.20(+1.45%) |
Apr 18, 2002 | 13.94 | 13.94 | 13.45 | 13.65 | 766,646 | -0.22(-1.58%) |
Apr 17, 2002 | 14.02 | 14.05 | 13.86 | 13.87 | 403,035 | -0.15(-1.07%) |
Apr 16, 2002 | 13.78 | 14.11 | 13.73 | 14.02 | 347,914 | +0.19(+1.35%) |
Apr 15, 2002 | 13.91 | 13.91 | 13.78 | 13.83 | 272,053 | -0.06(-0.46%) |
Apr 12, 2002 | 13.78 | 13.90 | 13.76 | 13.90 | 426,952 | +0.10(+0.74%) |
Apr 11, 2002 | 13.78 | 13.91 | 13.68 | 13.80 | 738,618 | +0.04(+0.31%) |
Apr 10, 2002 | 13.49 | 13.78 | 13.49 | 13.75 | 630,619 | +0.18(+1.34%) |
Apr 09, 2002 | 13.40 | 13.61 | 13.40 | 13.57 | 565,221 | +0.09(+0.68%) |
Apr 08, 2002 | 13.37 | 13.48 | 13.22 | 13.48 | 366,973 | +0.13(+1.00%) |
Apr 05, 2002 | 13.13 | 13.40 | 13.09 | 13.35 | 464,135 | +0.21(+1.59%) |
Apr 04, 2002 | 12.91 | 13.14 | 12.91 | 13.14 | 649,864 | +0.16(+1.24%) |
Apr 03, 2002 | 12.98 | 12.98 | 12.74 | 12.98 | 850,355 | +0.07(+0.54%) |
Apr 02, 2002 | 12.83 | 13.03 | 12.74 | 12.91 | 859,136 | +0.05(+0.37%) |
Apr 01, 2002 | 12.82 | 13.11 | 12.71 | 12.86 | 1,009,177 | +0.05(+0.38%) |
Mar 29, 2002 | 13.21 | 13.30 | 12.74 | 12.81 | 838,583 | +0.00(+0.00%) |
Mar 28, 2002 | 13.21 | 13.30 | 12.74 | 12.81 | 833,351 | -0.31(-2.37%) |
Mar 27, 2002 | 13.28 | 13.52 | 13.09 | 13.12 | 1,090,083 | -0.20(-1.49%) |
Mar 26, 2002 | 13.17 | 13.43 | 13.14 | 13.32 | 523,927 | +0.15(+1.14%) |
Mar 25, 2002 | 13.19 | 13.41 | 12.98 | 13.17 | 461,706 | -0.03(-0.25%) |
Mar 22, 2002 | 13.40 | 13.41 | 13.14 | 13.20 | 986,568 | -0.20(-1.48%) |
Mar 21, 2002 | 13.85 | 13.89 | 13.38 | 13.40 | 1,317,854 | -0.44(-3.21%) |
Mar 20, 2002 | 13.91 | 13.97 | 13.78 | 13.85 | 338,198 | -0.11(-0.77%) |
Mar 19, 2002 | 13.89 | 14.14 | 13.79 | 13.95 | 441,713 | -0.04(-0.27%) |
Mar 18, 2002 | 13.79 | 14.03 | 13.78 | 13.99 | 382,295 | +0.09(+0.62%) |
Mar 15, 2002 | 13.80 | 14.02 | 13.68 | 13.90 | 347,914 | +0.12(+0.85%) |
Mar 14, 2002 | 13.71 | 13.86 | 13.64 | 13.79 | 234,123 | +0.02(+0.12%) |
Mar 13, 2002 | 13.48 | 13.87 | 13.48 | 13.77 | 358,191 | +0.18(+1.30%) |
Mar 12, 2002 | 13.70 | 13.75 | 13.35 | 13.59 | 434,052 | -0.08(-0.59%) |
Mar 11, 2002 | 13.51 | 13.79 | 13.42 | 13.67 | 389,769 | +0.15(+1.11%) |
Mar 08, 2002 | 13.95 | 14.00 | 13.39 | 13.52 | 897,814 | -0.42(-2.99%) |
Mar 07, 2002 | 14.02 | 14.04 | 13.86 | 13.94 | 341,188 | -0.02(-0.11%) |
Mar 06, 2002 | 13.95 | 14.00 | 13.82 | 13.96 | 265,140 | +0.06(+0.46%) |
Mar 05, 2002 | 14.01 | 14.04 | 13.86 | 13.89 | 528,038 | -0.05(-0.35%) |
Mar 04, 2002 | 13.91 | 14.10 | 13.75 | 13.94 | 996,098 | +0.03(+0.23%) |