Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.15 | 12.95 | 11.96 | 12.95 | 74,853 | +0.65(+5.32%) |
May 28, 2002 | 12.22 | 12.38 | 11.97 | 12.29 | 23,858 | +0.07(+0.58%) |
May 27, 2002 | 12.16 | 12.22 | 12.10 | 12.22 | 3,618 | +0.00(+0.00%) |
May 24, 2002 | 12.16 | 12.22 | 12.10 | 12.22 | 3,618 | -0.14(-1.14%) |
May 23, 2002 | 11.75 | 12.36 | 11.05 | 12.36 | 27,250 | +1.75(+16.50%) |
May 22, 2002 | 11.98 | 12.06 | 10.28 | 10.61 | 16,056 | -1.11(-9.50%) |
May 21, 2002 | 12.87 | 12.87 | 11.72 | 11.73 | 13,342 | -1.14(-8.87%) |
May 20, 2002 | 13.67 | 13.67 | 12.87 | 12.87 | 2,939 | -0.84(-6.13%) |
May 17, 2002 | 13.71 | 13.71 | 13.66 | 13.71 | 2,148 | +0.18(+1.31%) |
May 16, 2002 | 13.22 | 13.53 | 13.00 | 13.53 | 16,056 | +0.27(+2.00%) |
May 15, 2002 | 14.15 | 14.15 | 13.22 | 13.27 | 32,112 | -1.24(-8.54%) |
May 14, 2002 | 14.73 | 14.73 | 13.94 | 14.50 | 16,847 | -0.64(-4.25%) |
May 13, 2002 | 14.73 | 15.15 | 14.73 | 15.15 | 565 | -0.02(-0.13%) |
May 10, 2002 | 15.43 | 15.43 | 14.70 | 15.17 | 2,600 | +0.09(+0.59%) |
May 09, 2002 | 15.11 | 15.11 | 14.80 | 15.08 | 1,017 | -0.04(-0.29%) |
May 08, 2002 | 15.47 | 15.47 | 14.65 | 15.12 | 21,935 | -0.04(-0.29%) |
May 07, 2002 | 14.64 | 15.26 | 14.64 | 15.17 | 3,844 | +0.34(+2.33%) |
May 06, 2002 | 14.90 | 14.90 | 14.73 | 14.82 | 8,254 | -0.43(-2.84%) |
May 03, 2002 | 15.56 | 15.56 | 14.90 | 15.26 | 4,975 | -0.49(-3.09%) |
May 02, 2002 | 15.47 | 15.74 | 14.52 | 15.74 | 4,635 | +1.15(+7.88%) |
May 01, 2002 | 14.25 | 15.72 | 13.97 | 14.59 | 20,126 | +0.12(+0.86%) |
Apr 30, 2002 | 14.56 | 15.48 | 14.42 | 14.47 | 17,073 | -0.04(-0.24%) |
Apr 29, 2002 | 15.48 | 15.48 | 14.50 | 14.50 | 5,653 | -0.96(-6.23%) |
Apr 26, 2002 | 15.47 | 15.70 | 14.42 | 15.47 | 9,611 | +1.19(+8.30%) |
Apr 25, 2002 | 15.48 | 15.48 | 14.28 | 14.28 | 5,540 | -0.88(-5.78%) |
Apr 24, 2002 | 15.48 | 15.48 | 15.16 | 15.16 | 4,975 | +0.12(+0.82%) |
Apr 23, 2002 | 15.57 | 15.57 | 14.83 | 15.03 | 6,218 | -0.43(-2.80%) |
Apr 22, 2002 | 15.26 | 15.61 | 15.26 | 15.47 | 7,688 | +0.43(+2.88%) |
Apr 19, 2002 | 15.57 | 15.57 | 14.84 | 15.03 | 3,052 | -0.44(-2.86%) |
Apr 18, 2002 | 14.81 | 15.48 | 14.81 | 15.48 | 15,038 | +1.33(+9.38%) |
Apr 17, 2002 | 15.21 | 15.70 | 14.15 | 14.15 | 14,360 | -0.92(-6.10%) |
Apr 16, 2002 | 14.33 | 15.07 | 14.33 | 15.07 | 6,331 | +0.96(+6.83%) |
Apr 15, 2002 | 14.24 | 14.33 | 13.93 | 14.11 | 6,105 | -0.31(-2.15%) |
Apr 12, 2002 | 12.91 | 14.42 | 12.78 | 14.42 | 11,420 | +1.50(+11.64%) |
Apr 11, 2002 | 12.80 | 12.91 | 12.65 | 12.91 | 55,631 | +0.31(+2.46%) |
Apr 10, 2002 | 12.03 | 12.85 | 11.76 | 12.60 | 31,094 | +0.53(+4.40%) |
Apr 09, 2002 | 12.43 | 12.56 | 12.03 | 12.07 | 5,088 | -0.31(-2.50%) |
Apr 08, 2002 | 12.20 | 12.67 | 12.15 | 12.38 | 29,850 | -0.04(-0.36%) |
Apr 05, 2002 | 12.43 | 12.67 | 12.25 | 12.43 | 2,600 | +0.08(+0.64%) |
Apr 04, 2002 | 12.38 | 12.43 | 12.35 | 12.35 | 4,409 | -0.04(-0.29%) |
Apr 03, 2002 | 13.56 | 13.56 | 12.16 | 12.38 | 25,554 | -1.24(-9.09%) |
Apr 02, 2002 | 13.62 | 13.62 | 13.56 | 13.62 | 4,635 | +0.00(+0.00%) |
Apr 01, 2002 | 13.32 | 13.62 | 13.32 | 13.62 | 16,960 | +0.31(+2.33%) |
Mar 29, 2002 | 14.15 | 14.24 | 13.27 | 13.31 | 24,762 | +0.00(+0.00%) |
Mar 28, 2002 | 14.15 | 14.24 | 13.27 | 13.31 | 24,762 | -0.84(-5.94%) |
Mar 27, 2002 | 13.97 | 14.24 | 13.89 | 14.15 | 14,360 | +0.12(+0.88%) |
Mar 26, 2002 | 14.16 | 14.16 | 14.02 | 14.03 | 42,967 | +0.05(+0.38%) |
Mar 25, 2002 | 14.15 | 14.15 | 13.89 | 13.97 | 8,593 | +0.27(+1.94%) |
Mar 22, 2002 | 14.33 | 14.33 | 13.71 | 13.71 | 17,865 | -0.27(-1.90%) |
Mar 21, 2002 | 14.15 | 14.33 | 13.93 | 13.97 | 3,279 | -0.11(-0.75%) |
Mar 20, 2002 | 14.33 | 14.33 | 14.08 | 14.08 | 3,618 | +0.11(+0.76%) |
Mar 19, 2002 | 14.15 | 14.44 | 13.84 | 13.97 | 63,093 | -0.19(-1.31%) |
Mar 18, 2002 | 15.52 | 15.52 | 13.89 | 14.16 | 34,373 | -1.80(-11.30%) |
Mar 15, 2002 | 16.45 | 16.45 | 15.96 | 15.96 | 15,603 | -0.40(-2.43%) |
Mar 14, 2002 | 16.37 | 16.40 | 16.10 | 16.36 | 27,589 | +0.18(+1.09%) |
Mar 13, 2002 | 16.18 | 16.40 | 15.92 | 16.18 | 132,858 | -0.40(-2.40%) |
Mar 12, 2002 | 16.77 | 17.02 | 16.14 | 16.58 | 122,682 | -1.05(-5.95%) |
Mar 11, 2002 | 17.25 | 17.69 | 17.25 | 17.63 | 3,052 | +0.34(+1.98%) |
Mar 08, 2002 | 17.68 | 17.82 | 17.29 | 17.29 | 44,436 | -0.38(-2.15%) |
Mar 07, 2002 | 17.60 | 17.69 | 17.51 | 17.67 | 7,236 | +0.12(+0.66%) |
Mar 06, 2002 | 17.69 | 17.69 | 17.47 | 17.56 | 5,766 | -0.13(-0.75%) |
Mar 05, 2002 | 18.04 | 18.04 | 17.42 | 17.69 | 904 | -0.40(-2.20%) |
Mar 04, 2002 | 18.13 | 18.22 | 17.47 | 18.09 | 84,124 | -0.34(-1.83%) |