Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.59 | 13.80 | 13.49 | 13.65 | 806,266 | -0.30(-2.15%) |
May 28, 2002 | 14.25 | 14.32 | 13.84 | 13.95 | 705,203 | -0.27(-1.91%) |
May 27, 2002 | 14.30 | 14.48 | 14.22 | 14.22 | 325,937 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.48 | 14.22 | 14.22 | 322,767 | -0.14(-0.95%) |
May 23, 2002 | 14.21 | 14.38 | 14.21 | 14.36 | 319,224 | +0.15(+1.08%) |
May 22, 2002 | 14.34 | 14.38 | 13.99 | 14.20 | 632,669 | -0.10(-0.70%) |
May 21, 2002 | 14.30 | 14.38 | 14.23 | 14.30 | 696,812 | +0.01(+0.10%) |
May 20, 2002 | 14.48 | 14.52 | 14.25 | 14.29 | 787,620 | -0.28(-1.91%) |
May 17, 2002 | 14.76 | 14.89 | 14.38 | 14.57 | 889,988 | -0.15(-1.00%) |
May 16, 2002 | 14.91 | 14.95 | 14.57 | 14.71 | 608,242 | -0.20(-1.32%) |
May 15, 2002 | 14.96 | 15.03 | 14.77 | 14.91 | 613,463 | -0.04(-0.24%) |
May 14, 2002 | 14.93 | 15.03 | 14.83 | 14.94 | 775,500 | +0.04(+0.29%) |
May 13, 2002 | 14.78 | 15.06 | 14.75 | 14.90 | 750,514 | +0.18(+1.21%) |
May 10, 2002 | 14.74 | 14.87 | 14.62 | 14.72 | 366,213 | +0.05(+0.36%) |
May 09, 2002 | 14.84 | 14.92 | 14.63 | 14.67 | 615,701 | -0.17(-1.15%) |
May 08, 2002 | 15.07 | 15.11 | 14.37 | 14.84 | 895,209 | -0.06(-0.38%) |
May 07, 2002 | 15.26 | 15.37 | 14.85 | 14.90 | 1,111,879 | -0.26(-1.72%) |
May 06, 2002 | 15.25 | 15.57 | 15.13 | 15.16 | 1,055,941 | -0.01(-0.07%) |
May 03, 2002 | 15.23 | 15.37 | 15.17 | 15.17 | 976,507 | +0.01(+0.07%) |
May 02, 2002 | 14.94 | 15.20 | 14.83 | 15.16 | 1,062,653 | +0.35(+2.37%) |
May 01, 2002 | 14.84 | 14.99 | 14.68 | 14.81 | 1,015,292 | -0.08(-0.50%) |
Apr 30, 2002 | 14.65 | 14.94 | 14.63 | 14.88 | 1,008,019 | +0.15(+0.99%) |
Apr 29, 2002 | 14.59 | 14.97 | 14.57 | 14.74 | 765,244 | +0.18(+1.23%) |
Apr 26, 2002 | 15.16 | 15.37 | 14.48 | 14.56 | 1,682,457 | -0.40(-2.68%) |
Apr 25, 2002 | 14.49 | 15.04 | 14.25 | 14.96 | 2,807,949 | +0.47(+3.23%) |
Apr 24, 2002 | 14.32 | 14.59 | 14.19 | 14.49 | 8,419,185 | +0.21(+1.45%) |
Apr 23, 2002 | 14.44 | 14.46 | 13.64 | 14.28 | 5,250,430 | -0.06(-0.45%) |
Apr 22, 2002 | 14.39 | 14.78 | 14.32 | 14.35 | 935,299 | -0.01(-0.05%) |
Apr 19, 2002 | 14.57 | 14.62 | 14.21 | 14.36 | 797,316 | -0.16(-1.11%) |
Apr 18, 2002 | 14.15 | 14.57 | 14.11 | 14.52 | 847,102 | +0.44(+3.10%) |
Apr 17, 2002 | 14.44 | 14.57 | 14.02 | 14.08 | 597,987 | -0.29(-1.99%) |
Apr 16, 2002 | 14.23 | 14.66 | 14.21 | 14.37 | 735,037 | +0.14(+0.98%) |
Apr 15, 2002 | 14.43 | 14.59 | 14.21 | 14.23 | 492,822 | -0.07(-0.48%) |
Apr 12, 2002 | 14.30 | 14.53 | 14.17 | 14.29 | 945,181 | +0.02(+0.12%) |
Apr 11, 2002 | 14.27 | 14.52 | 14.22 | 14.28 | 1,752,008 | +0.03(+0.20%) |
Apr 10, 2002 | 14.03 | 14.37 | 14.00 | 14.25 | 1,237,929 | +0.29(+2.05%) |
Apr 09, 2002 | 13.73 | 14.12 | 13.57 | 13.96 | 1,751,635 | +0.34(+2.49%) |
Apr 08, 2002 | 13.05 | 13.69 | 12.90 | 13.62 | 867,426 | +0.49(+3.70%) |
Apr 05, 2002 | 12.90 | 13.16 | 12.86 | 13.14 | 418,236 | +0.27(+2.11%) |
Apr 04, 2002 | 12.60 | 12.92 | 12.57 | 12.86 | 505,128 | +0.16(+1.24%) |
Apr 03, 2002 | 13.01 | 13.08 | 12.39 | 12.71 | 598,919 | -0.30(-2.31%) |
Apr 02, 2002 | 13.05 | 13.06 | 12.91 | 13.01 | 447,325 | +0.03(+0.22%) |
Apr 01, 2002 | 13.23 | 13.23 | 12.96 | 12.98 | 572,069 | -0.21(-1.63%) |
Mar 29, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,489 | +0.00(+0.00%) |
Mar 28, 2002 | 13.10 | 13.36 | 13.10 | 13.19 | 687,116 | +0.13(+0.96%) |
Mar 27, 2002 | 12.89 | 13.14 | 12.82 | 13.07 | 358,941 | +0.21(+1.64%) |
Mar 26, 2002 | 12.82 | 12.96 | 12.73 | 12.86 | 349,618 | +0.05(+0.42%) |
Mar 25, 2002 | 12.89 | 13.00 | 12.72 | 12.80 | 478,650 | -0.12(-0.94%) |
Mar 22, 2002 | 12.99 | 13.30 | 12.84 | 12.92 | 624,651 | -0.05(-0.36%) |
Mar 21, 2002 | 12.90 | 13.05 | 12.68 | 12.97 | 369,010 | +0.09(+0.69%) |
Mar 20, 2002 | 12.89 | 13.05 | 12.81 | 12.88 | 568,899 | -0.03(-0.25%) |
Mar 19, 2002 | 12.72 | 12.97 | 12.57 | 12.91 | 678,539 | +0.24(+1.92%) |
Mar 18, 2002 | 12.59 | 12.74 | 12.48 | 12.67 | 777,737 | +0.15(+1.23%) |
Mar 15, 2002 | 12.12 | 12.55 | 12.12 | 12.52 | 933,621 | +0.28(+2.25%) |
Mar 14, 2002 | 11.91 | 12.29 | 11.91 | 12.24 | 1,397,914 | +0.35(+2.98%) |
Mar 13, 2002 | 11.63 | 12.09 | 11.63 | 11.89 | 936,231 | +0.09(+0.76%) |
Mar 12, 2002 | 11.86 | 12.03 | 11.71 | 11.80 | 1,161,292 | -0.37(-3.03%) |
Mar 11, 2002 | 12.69 | 12.78 | 12.14 | 12.17 | 947,605 | -0.42(-3.32%) |
Mar 08, 2002 | 12.75 | 12.87 | 12.53 | 12.59 | 402,760 | -0.04(-0.34%) |
Mar 07, 2002 | 12.79 | 12.85 | 12.41 | 12.63 | 774,940 | -0.12(-0.93%) |
Mar 06, 2002 | 12.61 | 12.82 | 12.42 | 12.75 | 476,972 | +0.16(+1.25%) |
Mar 05, 2002 | 12.51 | 12.80 | 12.44 | 12.59 | 1,303,564 | +0.09(+0.69%) |
Mar 04, 2002 | 12.26 | 12.60 | 12.22 | 12.50 | 1,126,237 | +0.33(+2.70%) |