Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.43 | 12.75 | 12.35 | 12.36 | 320,151 | -0.73(-5.56%) |
May 28, 2002 | 13.17 | 13.27 | 12.98 | 13.08 | 393,806 | -0.19(-1.41%) |
May 27, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 686,795 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 670,619 | +0.10(+0.75%) |
May 23, 2002 | 11.73 | 13.17 | 11.73 | 13.17 | 577,840 | +1.54(+13.27%) |
May 22, 2002 | 12.01 | 12.53 | 11.40 | 11.63 | 865,132 | -0.34(-2.87%) |
May 21, 2002 | 14.01 | 14.09 | 11.78 | 11.97 | 1,123,532 | -1.72(-12.56%) |
May 20, 2002 | 13.03 | 13.78 | 12.87 | 13.69 | 416,899 | +0.67(+5.13%) |
May 17, 2002 | 13.76 | 13.96 | 12.96 | 13.02 | 482,720 | -0.68(-4.95%) |
May 16, 2002 | 13.91 | 13.96 | 13.57 | 13.70 | 171,927 | -0.21(-1.48%) |
May 15, 2002 | 13.76 | 14.06 | 13.49 | 13.91 | 263,893 | +0.25(+1.80%) |
May 14, 2002 | 13.47 | 13.78 | 13.41 | 13.66 | 399,604 | +0.29(+2.21%) |
May 13, 2002 | 13.86 | 13.86 | 13.37 | 13.37 | 330,426 | -0.53(-3.82%) |
May 10, 2002 | 14.25 | 14.25 | 13.76 | 13.90 | 371,221 | -0.35(-2.48%) |
May 09, 2002 | 14.72 | 14.74 | 14.15 | 14.25 | 225,845 | -0.47(-3.20%) |
May 08, 2002 | 14.77 | 14.77 | 14.25 | 14.72 | 383,022 | -0.05(-0.33%) |
May 07, 2002 | 14.56 | 14.84 | 14.25 | 14.77 | 299,296 | +0.23(+1.55%) |
May 06, 2002 | 14.70 | 14.74 | 14.52 | 14.55 | 178,743 | -0.15(-1.00%) |
May 03, 2002 | 15.53 | 15.57 | 14.40 | 14.70 | 647,323 | -0.78(-5.02%) |
May 02, 2002 | 15.68 | 15.78 | 15.37 | 15.47 | 414,457 | -0.18(-1.13%) |
May 01, 2002 | 16.24 | 16.31 | 15.60 | 15.65 | 433,380 | -0.83(-5.01%) |
Apr 30, 2002 | 16.49 | 16.53 | 16.22 | 16.47 | 339,277 | -0.24(-1.41%) |
Apr 29, 2002 | 16.87 | 17.25 | 16.61 | 16.71 | 231,644 | -0.16(-0.93%) |
Apr 26, 2002 | 17.10 | 17.20 | 16.72 | 16.87 | 119,942 | -0.16(-0.92%) |
Apr 25, 2002 | 17.20 | 17.21 | 17.02 | 17.03 | 104,275 | -0.21(-1.20%) |
Apr 24, 2002 | 17.63 | 17.64 | 17.12 | 17.23 | 228,490 | -0.29(-1.68%) |
Apr 23, 2002 | 16.56 | 17.69 | 16.56 | 17.53 | 337,039 | +0.84(+5.01%) |
Apr 22, 2002 | 17.25 | 17.45 | 16.46 | 16.69 | 300,924 | -0.52(-3.03%) |
Apr 19, 2002 | 17.46 | 17.46 | 16.91 | 17.21 | 338,972 | -0.25(-1.41%) |
Apr 18, 2002 | 18.18 | 18.57 | 17.21 | 17.46 | 326,866 | -0.73(-4.00%) |
Apr 17, 2002 | 18.43 | 18.51 | 17.98 | 18.18 | 826,575 | -0.29(-1.60%) |
Apr 16, 2002 | 17.69 | 18.58 | 17.69 | 18.48 | 714,466 | +0.90(+5.15%) |
Apr 15, 2002 | 16.66 | 17.69 | 16.66 | 17.58 | 512,833 | +0.91(+5.49%) |
Apr 12, 2002 | 16.71 | 16.76 | 16.17 | 16.66 | 186,272 | +0.05(+0.30%) |
Apr 11, 2002 | 16.99 | 17.04 | 16.52 | 16.61 | 162,059 | -0.43(-2.54%) |
Apr 10, 2002 | 16.37 | 17.04 | 16.17 | 17.04 | 365,727 | +0.69(+4.21%) |
Apr 09, 2002 | 16.73 | 16.74 | 16.31 | 16.36 | 112,007 | -0.46(-2.75%) |
Apr 08, 2002 | 16.07 | 16.92 | 15.78 | 16.82 | 328,900 | +0.63(+3.89%) |
Apr 05, 2002 | 16.38 | 16.46 | 15.84 | 16.19 | 130,726 | -0.19(-1.14%) |
Apr 04, 2002 | 15.75 | 16.46 | 15.58 | 16.38 | 296,651 | +0.63(+3.99%) |
Apr 03, 2002 | 16.86 | 16.86 | 15.55 | 15.75 | 327,476 | -1.18(-6.97%) |
Apr 02, 2002 | 16.90 | 17.20 | 16.73 | 16.93 | 464,917 | -0.14(-0.81%) |
Apr 01, 2002 | 16.91 | 17.20 | 16.55 | 17.06 | 229,610 | +0.07(+0.40%) |
Mar 29, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | +0.00(+0.00%) |
Mar 28, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | -0.06(-0.35%) |
Mar 27, 2002 | 16.51 | 17.10 | 16.51 | 17.05 | 239,579 | +0.64(+3.89%) |
Mar 26, 2002 | 16.63 | 16.63 | 16.21 | 16.42 | 423,817 | -0.22(-1.30%) |
Mar 25, 2002 | 16.61 | 16.71 | 16.40 | 16.63 | 251,075 | -0.08(-0.47%) |
Mar 22, 2002 | 16.92 | 16.92 | 16.71 | 16.71 | 131,438 | -0.20(-1.16%) |
Mar 21, 2002 | 17.01 | 17.01 | 16.46 | 16.91 | 333,885 | -0.08(-0.46%) |
Mar 20, 2002 | 16.60 | 17.00 | 16.43 | 16.99 | 307,537 | +0.38(+2.31%) |
Mar 19, 2002 | 16.66 | 17.08 | 16.42 | 16.60 | 171,724 | -0.12(-0.71%) |
Mar 18, 2002 | 16.60 | 16.81 | 16.27 | 16.72 | 292,378 | +0.12(+0.71%) |
Mar 15, 2002 | 16.42 | 16.64 | 16.15 | 16.60 | 172,232 | +0.19(+1.14%) |
Mar 14, 2002 | 16.23 | 16.54 | 16.17 | 16.42 | 433,074 | +0.19(+1.15%) |
Mar 13, 2002 | 16.12 | 16.27 | 16.12 | 16.23 | 248,735 | +0.10(+0.61%) |
Mar 12, 2002 | 15.78 | 16.14 | 15.59 | 16.13 | 194,105 | +0.26(+1.61%) |
Mar 11, 2002 | 15.88 | 15.97 | 15.55 | 15.88 | 137,440 | +0.00(+0.00%) |
Mar 08, 2002 | 15.93 | 15.97 | 15.68 | 15.88 | 174,674 | +0.04(+0.25%) |
Mar 07, 2002 | 15.88 | 15.91 | 15.58 | 15.84 | 244,564 | -0.07(-0.43%) |
Mar 06, 2002 | 15.83 | 15.95 | 15.64 | 15.90 | 197,666 | +0.08(+0.50%) |
Mar 05, 2002 | 15.39 | 15.92 | 15.19 | 15.83 | 283,324 | +0.43(+2.81%) |
Mar 04, 2002 | 14.94 | 15.44 | 14.94 | 15.39 | 295,227 | +0.55(+3.71%) |