Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.40 | 13.40 | 13.28 | 13.37 | 611,904 | +0.22(+1.67%) |
May 28, 2002 | 13.16 | 13.25 | 12.87 | 13.15 | 276,590 | +0.02(+0.15%) |
May 27, 2002 | 13.30 | 13.40 | 13.08 | 13.13 | 310,027 | +0.00(+0.00%) |
May 24, 2002 | 13.30 | 13.40 | 13.08 | 13.13 | 303,653 | -0.22(-1.65%) |
May 23, 2002 | 13.33 | 13.40 | 13.16 | 13.35 | 745,863 | +0.05(+0.36%) |
May 22, 2002 | 13.03 | 13.40 | 13.03 | 13.30 | 591,110 | +0.17(+1.31%) |
May 21, 2002 | 13.19 | 13.45 | 13.06 | 13.13 | 533,535 | +0.16(+1.25%) |
May 20, 2002 | 12.97 | 13.09 | 12.87 | 12.97 | 368,647 | -0.10(-0.73%) |
May 17, 2002 | 12.97 | 13.11 | 12.83 | 13.06 | 711,589 | +0.29(+2.25%) |
May 16, 2002 | 12.99 | 13.10 | 12.78 | 12.78 | 650,775 | -0.11(-0.89%) |
May 15, 2002 | 13.02 | 13.02 | 12.80 | 12.89 | 654,328 | -0.03(-0.22%) |
May 14, 2002 | 13.40 | 13.40 | 12.68 | 12.92 | 1,324,121 | +0.38(+3.05%) |
May 13, 2002 | 12.51 | 12.60 | 12.21 | 12.54 | 439,284 | +0.00(+0.00%) |
May 10, 2002 | 12.44 | 12.61 | 12.33 | 12.54 | 946,801 | +0.18(+1.47%) |
May 09, 2002 | 12.39 | 12.52 | 12.35 | 12.36 | 682,541 | -0.05(-0.39%) |
May 08, 2002 | 12.29 | 12.44 | 12.22 | 12.40 | 1,055,890 | +0.21(+1.73%) |
May 07, 2002 | 12.39 | 12.39 | 12.06 | 12.19 | 626,011 | +0.04(+0.32%) |
May 06, 2002 | 11.77 | 12.39 | 11.77 | 12.15 | 1,079,715 | +0.33(+2.83%) |
May 03, 2002 | 11.96 | 12.05 | 11.48 | 11.82 | 551,508 | -0.24(-1.98%) |
May 02, 2002 | 11.68 | 12.15 | 11.61 | 12.06 | 578,676 | +0.38(+3.28%) |
May 01, 2002 | 11.73 | 11.75 | 11.48 | 11.68 | 413,370 | -0.06(-0.49%) |
Apr 30, 2002 | 11.66 | 11.73 | 11.48 | 11.73 | 480,035 | +0.08(+0.66%) |
Apr 29, 2002 | 11.65 | 11.81 | 11.59 | 11.66 | 446,493 | +0.02(+0.16%) |
Apr 26, 2002 | 11.67 | 11.77 | 11.46 | 11.64 | 770,418 | -0.03(-0.25%) |
Apr 25, 2002 | 11.63 | 11.77 | 11.55 | 11.67 | 544,193 | -0.13(-1.14%) |
Apr 24, 2002 | 11.91 | 12.04 | 11.77 | 11.80 | 712,739 | -0.26(-2.14%) |
Apr 23, 2002 | 11.55 | 12.06 | 11.52 | 12.06 | 1,109,808 | +0.41(+3.53%) |
Apr 22, 2002 | 12.66 | 12.66 | 11.48 | 11.65 | 1,890,154 | -1.01(-8.01%) |
Apr 19, 2002 | 12.01 | 13.02 | 12.01 | 12.66 | 1,217,330 | -0.72(-5.36%) |
Apr 18, 2002 | 13.54 | 13.59 | 13.11 | 13.38 | 456,838 | -0.13(-0.99%) |
Apr 17, 2002 | 13.69 | 13.69 | 13.45 | 13.51 | 166,664 | -0.08(-0.56%) |
Apr 16, 2002 | 13.64 | 13.68 | 13.38 | 13.59 | 617,651 | +0.03(+0.21%) |
Apr 15, 2002 | 13.78 | 13.78 | 13.24 | 13.56 | 505,322 | -0.32(-2.28%) |
Apr 12, 2002 | 13.83 | 14.02 | 13.60 | 13.88 | 381,708 | +0.07(+0.49%) |
Apr 11, 2002 | 13.88 | 14.21 | 13.78 | 13.81 | 564,987 | -0.07(-0.48%) |
Apr 10, 2002 | 13.49 | 13.95 | 13.48 | 13.88 | 1,399,773 | +0.38(+2.84%) |
Apr 09, 2002 | 13.85 | 13.88 | 13.49 | 13.49 | 711,067 | -0.19(-1.40%) |
Apr 08, 2002 | 13.45 | 13.72 | 13.12 | 13.69 | 860,386 | +0.30(+2.22%) |
Apr 05, 2002 | 13.21 | 13.69 | 13.21 | 13.39 | 288,188 | +0.39(+3.02%) |
Apr 04, 2002 | 13.22 | 13.40 | 12.79 | 13.00 | 566,659 | -0.12(-0.95%) |
Apr 03, 2002 | 13.25 | 13.42 | 13.06 | 13.12 | 376,693 | -0.21(-1.58%) |
Apr 02, 2002 | 13.37 | 13.37 | 13.06 | 13.33 | 439,388 | -0.18(-1.35%) |
Apr 01, 2002 | 13.59 | 13.59 | 13.11 | 13.51 | 496,545 | -0.17(-1.26%) |
Mar 29, 2002 | 13.40 | 13.69 | 13.32 | 13.69 | 771,254 | +0.00(+0.00%) |
Mar 28, 2002 | 13.40 | 13.69 | 13.32 | 13.69 | 770,836 | +0.30(+2.22%) |
Mar 27, 2002 | 13.45 | 13.59 | 13.14 | 13.39 | 1,142,201 | +0.00(+0.00%) |
Mar 26, 2002 | 13.20 | 13.48 | 13.16 | 13.39 | 680,346 | +0.18(+1.38%) |
Mar 25, 2002 | 13.11 | 13.36 | 13.01 | 13.21 | 548,478 | +0.04(+0.29%) |
Mar 22, 2002 | 13.08 | 13.21 | 13.07 | 13.17 | 372,931 | +0.11(+0.81%) |
Mar 21, 2002 | 12.93 | 13.10 | 12.63 | 13.06 | 476,274 | +0.07(+0.52%) |
Mar 20, 2002 | 13.02 | 13.04 | 12.86 | 13.00 | 395,501 | -0.01(-0.07%) |
Mar 19, 2002 | 12.44 | 13.02 | 12.39 | 13.01 | 372,827 | +0.56(+4.54%) |
Mar 18, 2002 | 12.39 | 12.53 | 12.35 | 12.44 | 390,695 | +0.19(+1.56%) |
Mar 15, 2002 | 12.16 | 12.45 | 12.15 | 12.25 | 671,465 | -0.01(-0.08%) |
Mar 14, 2002 | 12.15 | 12.47 | 12.07 | 12.26 | 313,475 | +0.06(+0.47%) |
Mar 13, 2002 | 12.79 | 12.79 | 12.20 | 12.20 | 616,397 | -0.58(-4.57%) |
Mar 12, 2002 | 13.07 | 13.11 | 12.61 | 12.79 | 733,219 | -0.28(-2.12%) |
Mar 11, 2002 | 13.25 | 13.25 | 13.00 | 13.06 | 544,820 | -0.15(-1.16%) |
Mar 08, 2002 | 13.35 | 13.43 | 13.07 | 13.22 | 442,000 | -0.04(-0.29%) |
Mar 07, 2002 | 13.35 | 13.35 | 12.76 | 13.25 | 1,025,483 | -0.22(-1.63%) |
Mar 06, 2002 | 13.21 | 13.49 | 13.11 | 13.47 | 780,345 | +0.51(+3.91%) |
Mar 05, 2002 | 13.11 | 13.16 | 12.69 | 12.97 | 1,022,975 | -0.16(-1.24%) |
Mar 04, 2002 | 12.91 | 13.21 | 12.91 | 13.13 | 1,015,139 | +0.23(+1.78%) |