Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.37 | 14.37 | 13.90 | 13.91 | 183,886 | +0.19(+1.39%) |
May 28, 2002 | 13.81 | 13.84 | 13.68 | 13.72 | 255,718 | +0.01(+0.07%) |
May 27, 2002 | 13.83 | 13.85 | 13.52 | 13.71 | 165,402 | +0.00(+0.00%) |
May 24, 2002 | 13.83 | 13.85 | 13.52 | 13.71 | 165,402 | -0.21(-1.50%) |
May 23, 2002 | 13.43 | 14.01 | 12.86 | 13.92 | 326,395 | +0.51(+3.84%) |
May 22, 2002 | 13.83 | 13.94 | 13.19 | 13.41 | 303,081 | -0.42(-3.03%) |
May 21, 2002 | 14.09 | 14.19 | 13.52 | 13.83 | 346,558 | -0.30(-2.16%) |
May 20, 2002 | 14.19 | 14.24 | 14.09 | 14.13 | 151,225 | -0.06(-0.40%) |
May 17, 2002 | 14.00 | 14.32 | 14.00 | 14.19 | 215,811 | +0.10(+0.68%) |
May 16, 2002 | 14.23 | 14.24 | 13.70 | 14.09 | 118,144 | -0.04(-0.27%) |
May 15, 2002 | 14.31 | 14.31 | 13.95 | 14.13 | 228,203 | -0.14(-1.00%) |
May 14, 2002 | 14.09 | 14.28 | 14.05 | 14.27 | 192,182 | +0.37(+2.67%) |
May 13, 2002 | 13.85 | 14.27 | 13.71 | 13.90 | 354,960 | +0.10(+0.69%) |
May 10, 2002 | 14.28 | 14.28 | 13.10 | 13.81 | 650,164 | -0.47(-3.27%) |
May 09, 2002 | 14.28 | 14.71 | 14.19 | 14.27 | 10,501 | +0.03(+0.20%) |
May 08, 2002 | 14.66 | 14.89 | 13.81 | 14.25 | 540,001 | -0.39(-2.67%) |
May 07, 2002 | 14.84 | 15.22 | 14.62 | 14.64 | 268,215 | -0.30(-1.98%) |
May 06, 2002 | 15.46 | 15.62 | 14.90 | 14.93 | 375,858 | -0.50(-3.27%) |
May 03, 2002 | 15.36 | 15.63 | 15.35 | 15.44 | 369,662 | +0.14(+0.93%) |
May 02, 2002 | 14.88 | 15.35 | 14.88 | 15.29 | 613,093 | +0.50(+3.41%) |
May 01, 2002 | 14.57 | 14.93 | 14.47 | 14.79 | 348,868 | +0.22(+1.50%) |
Apr 30, 2002 | 14.49 | 14.65 | 14.43 | 14.57 | 298,355 | -0.02(-0.13%) |
Apr 29, 2002 | 14.76 | 14.85 | 14.47 | 14.59 | 261,704 | -0.22(-1.48%) |
Apr 26, 2002 | 15.09 | 15.24 | 14.65 | 14.81 | 275,881 | -0.29(-1.89%) |
Apr 25, 2002 | 15.05 | 15.13 | 14.81 | 15.09 | 312,532 | +0.00(+0.00%) |
Apr 24, 2002 | 15.06 | 15.33 | 15.05 | 15.09 | 619,709 | +0.12(+0.83%) |
Apr 23, 2002 | 14.28 | 15.00 | 14.19 | 14.97 | 979,395 | -0.10(-0.63%) |
Apr 22, 2002 | 14.95 | 15.19 | 14.89 | 15.06 | 831,635 | -0.64(-4.06%) |
Apr 19, 2002 | 15.95 | 16.04 | 15.45 | 15.70 | 598,916 | +0.00(+0.00%) |
Apr 18, 2002 | 15.57 | 15.85 | 15.14 | 15.70 | 570,036 | +0.37(+2.42%) |
Apr 17, 2002 | 15.14 | 15.55 | 15.14 | 15.33 | 354,960 | +0.34(+2.29%) |
Apr 16, 2002 | 14.95 | 15.33 | 14.88 | 14.99 | 424,166 | -0.06(-0.38%) |
Apr 15, 2002 | 15.09 | 15.09 | 14.72 | 15.05 | 233,559 | -0.05(-0.32%) |
Apr 12, 2002 | 15.00 | 15.22 | 14.95 | 15.09 | 278,927 | +0.24(+1.60%) |
Apr 11, 2002 | 14.67 | 15.23 | 14.66 | 14.85 | 3,675,621 | +0.24(+1.63%) |
Apr 10, 2002 | 14.52 | 15.10 | 14.50 | 14.62 | 329,755 | -0.07(-0.45%) |
Apr 09, 2002 | 15.19 | 15.24 | 14.59 | 14.68 | 673,058 | -0.26(-1.72%) |
Apr 08, 2002 | 14.37 | 14.94 | 14.09 | 14.94 | 432,568 | +0.57(+3.98%) |
Apr 05, 2002 | 14.24 | 14.52 | 14.24 | 14.37 | 484,341 | +0.47(+3.36%) |
Apr 04, 2002 | 13.28 | 13.90 | 13.05 | 13.90 | 337,737 | +0.63(+4.73%) |
Apr 03, 2002 | 13.64 | 13.66 | 12.76 | 13.27 | 559,429 | -0.40(-2.93%) |
Apr 02, 2002 | 14.19 | 14.31 | 13.62 | 13.67 | 446,640 | -0.59(-4.14%) |
Apr 01, 2002 | 14.25 | 14.32 | 13.82 | 14.26 | 528,134 | -0.06(-0.40%) |
Mar 29, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,070 | +0.00(+0.00%) |
Mar 28, 2002 | 14.24 | 14.40 | 14.05 | 14.32 | 533,070 | +0.09(+0.60%) |
Mar 27, 2002 | 13.87 | 14.33 | 13.87 | 14.24 | 911,869 | +0.36(+2.61%) |
Mar 26, 2002 | 13.38 | 13.87 | 13.33 | 13.87 | 8,674,466 | +0.45(+3.33%) |
Mar 25, 2002 | 13.49 | 13.52 | 12.86 | 13.43 | 983,071 | -0.16(-1.19%) |
Mar 22, 2002 | 12.76 | 13.69 | 12.63 | 13.59 | 2,319,947 | +2.16(+18.92%) |
Mar 21, 2002 | 11.33 | 11.60 | 11.33 | 11.43 | 1,026,233 | +0.12(+1.09%) |
Mar 20, 2002 | 11.24 | 11.52 | 11.00 | 11.30 | 52,508 | +0.06(+0.51%) |
Mar 19, 2002 | 10.86 | 11.29 | 10.73 | 11.25 | 661,611 | +0.64(+6.01%) |
Mar 18, 2002 | 10.09 | 10.62 | 10.09 | 10.61 | 390,876 | +0.51(+5.09%) |
Mar 15, 2002 | 9.570 | 10.19 | 9.522 | 10.09 | 690,596 | +0.58(+6.11%) |
Mar 14, 2002 | 9.998 | 10.14 | 9.046 | 9.513 | 539,896 | -0.74(-7.24%) |
Mar 13, 2002 | 10.76 | 10.80 | 10.09 | 10.26 | 253,092 | -0.60(-5.53%) |
Mar 12, 2002 | 10.71 | 10.91 | 10.71 | 10.86 | 74,772 | -0.08(-0.70%) |
Mar 11, 2002 | 11.19 | 11.42 | 10.58 | 10.93 | 220,327 | -0.26(-2.30%) |
Mar 08, 2002 | 10.89 | 11.19 | 10.86 | 11.19 | 199,848 | +0.39(+3.62%) |
Mar 07, 2002 | 10.48 | 10.91 | 10.48 | 10.80 | 195,648 | +0.30(+2.81%) |
Mar 06, 2002 | 10.94 | 10.94 | 9.627 | 10.50 | 674,319 | -0.44(-4.00%) |
Mar 05, 2002 | 10.81 | 11.25 | 10.57 | 10.94 | 299,825 | +0.13(+1.23%) |
Mar 04, 2002 | 11.38 | 12.35 | 10.78 | 10.81 | 10,501 | -0.38(-3.40%) |
Mar 01, 2002 | 10.56 | 11.19 | 10.56 | 11.19 | 237,970 | +0.62(+5.86%) |
Feb 28, 2002 | 10.46 | 10.75 | 10.35 | 10.57 | 330,490 | +0.14(+1.37%) |
Feb 27, 2002 | 10.04 | 10.47 | 10.04 | 10.43 | 153,115 | +0.39(+3.89%) |
Feb 26, 2002 | 9.855 | 10.06 | 9.770 | 10.04 | 156,476 | +0.27(+2.73%) |
Feb 25, 2002 | 9.808 | 9.903 | 9.046 | 9.770 | 280,607 | -0.13(-1.35%) |
Feb 22, 2002 | 9.989 | 9.998 | 9.532 | 9.903 | 200,688 | -0.03(-0.29%) |
Feb 21, 2002 | 10.12 | 10.28 | 9.865 | 9.932 | 3,161,034 | -0.14(-1.42%) |
Feb 20, 2002 | 9.846 | 10.19 | 9.846 | 10.07 | 351,284 | +0.35(+3.62%) |
Feb 19, 2002 | 9.522 | 9.865 | 9.284 | 9.722 | 357,585 | +0.20(+2.10%) |
Feb 18, 2002 | 9.722 | 9.998 | 9.094 | 9.522 | 426,792 | +0.00(+0.00%) |
Feb 15, 2002 | 9.722 | 9.998 | 9.094 | 9.522 | 426,792 | -0.21(-2.15%) |
Feb 14, 2002 | 9.570 | 9.922 | 9.541 | 9.732 | 395,811 | +0.23(+2.40%) |
Feb 13, 2002 | 9.465 | 9.608 | 9.046 | 9.503 | 497,994 | +0.05(+0.50%) |
Feb 12, 2002 | 9.046 | 9.751 | 8.998 | 9.456 | 731,658 | +0.41(+4.53%) |
Feb 11, 2002 | 9.237 | 9.379 | 8.665 | 9.046 | 918,800 | +0.01(+0.11%) |
Feb 08, 2002 | 8.332 | 9.046 | 8.237 | 9.037 | 846,338 | +0.93(+11.52%) |
Feb 07, 2002 | 7.703 | 8.122 | 7.427 | 8.103 | 492,638 | +0.40(+5.19%) |
Feb 06, 2002 | 7.846 | 8.189 | 7.427 | 7.703 | 450,841 | -0.09(-1.10%) |
Feb 05, 2002 | 7.665 | 7.856 | 7.627 | 7.789 | 100,081 | +0.12(+1.61%) |
Feb 04, 2002 | 7.389 | 7.703 | 7.380 | 7.665 | 130,116 | +0.24(+3.21%) |
Feb 01, 2002 | 7.827 | 7.827 | 7.427 | 7.427 | 87,059 | -0.41(-5.22%) |
Jan 31, 2002 | 7.599 | 7.837 | 7.475 | 7.837 | 142,089 | +0.36(+4.84%) |
Jan 30, 2002 | 7.618 | 7.618 | 7.294 | 7.475 | 101,552 | -0.14(-1.87%) |
Jan 29, 2002 | 7.427 | 7.694 | 7.427 | 7.618 | 147,234 | +0.11(+1.52%) |
Jan 28, 2002 | 7.332 | 7.523 | 7.208 | 7.503 | 134,422 | +0.22(+3.01%) |
Jan 25, 2002 | 7.427 | 7.475 | 6.856 | 7.284 | 258,133 | -0.10(-1.42%) |
Jan 24, 2002 | 7.523 | 7.608 | 7.284 | 7.389 | 90,420 | -0.13(-1.77%) |
Jan 23, 2002 | 7.618 | 7.618 | 7.332 | 7.523 | 237,655 | -0.09(-1.13%) |
Jan 22, 2002 | 7.742 | 7.761 | 7.427 | 7.608 | 283,232 | -0.13(-1.72%) |
Jan 21, 2002 | 7.903 | 7.903 | 7.389 | 7.742 | 345,298 | +0.00(+0.00%) |
Jan 18, 2002 | 7.903 | 7.903 | 7.389 | 7.742 | 345,298 | -0.16(-2.05%) |
Jan 17, 2002 | 7.713 | 7.903 | 7.637 | 7.903 | 332,486 | +0.33(+4.40%) |
Jan 16, 2002 | 7.142 | 7.713 | 7.142 | 7.570 | 431,097 | +0.49(+6.85%) |
Jan 15, 2002 | 6.713 | 7.132 | 6.713 | 7.085 | 367,247 | +0.37(+5.53%) |
Jan 14, 2002 | 6.675 | 6.761 | 6.561 | 6.713 | 163,512 | -0.04(-0.56%) |
Jan 11, 2002 | 6.875 | 6.875 | 6.523 | 6.751 | 220,012 | -0.09(-1.25%) |
Jan 10, 2002 | 6.523 | 6.856 | 6.494 | 6.837 | 441,599 | +0.65(+10.46%) |