Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.35 | 14.60 | 14.29 | 14.54 | 633,740 | +0.34(+2.43%) |
May 28, 2002 | 14.12 | 14.28 | 14.12 | 14.19 | 563,031 | +0.03(+0.22%) |
May 27, 2002 | 14.16 | 14.27 | 14.07 | 14.16 | 185,351 | +0.00(+0.00%) |
May 24, 2002 | 14.16 | 14.27 | 14.07 | 14.16 | 179,694 | -0.07(-0.52%) |
May 23, 2002 | 14.12 | 14.24 | 14.05 | 14.23 | 214,578 | +0.11(+0.79%) |
May 22, 2002 | 14.19 | 14.23 | 14.08 | 14.12 | 374,474 | -0.06(-0.45%) |
May 21, 2002 | 14.19 | 14.30 | 14.08 | 14.19 | 133,687 | +0.00(+0.00%) |
May 20, 2002 | 14.35 | 14.35 | 14.13 | 14.19 | 250,780 | -0.17(-1.18%) |
May 17, 2002 | 14.29 | 14.44 | 14.29 | 14.36 | 174,226 | +0.06(+0.44%) |
May 16, 2002 | 14.32 | 14.45 | 14.28 | 14.29 | 226,080 | -0.03(-0.22%) |
May 15, 2002 | 14.27 | 14.48 | 14.19 | 14.32 | 342,985 | +0.05(+0.37%) |
May 14, 2002 | 14.06 | 14.19 | 14.06 | 14.27 | 263,980 | +0.21(+1.51%) |
May 13, 2002 | 13.99 | 14.21 | 13.79 | 14.06 | 217,594 | +0.27(+1.92%) |
May 10, 2002 | 13.82 | 14.00 | 13.79 | 13.79 | 311,119 | -0.03(-0.19%) |
May 09, 2002 | 14.02 | 14.13 | 13.82 | 13.82 | 313,004 | -0.29(-2.07%) |
May 08, 2002 | 14.18 | 14.29 | 13.89 | 14.11 | 504,013 | +0.06(+0.45%) |
May 07, 2002 | 14.10 | 14.29 | 14.05 | 14.05 | 650,710 | -0.05(-0.38%) |
May 06, 2002 | 14.16 | 14.32 | 14.10 | 14.10 | 768,181 | -0.02(-0.11%) |
May 03, 2002 | 13.92 | 14.21 | 13.87 | 14.12 | 528,525 | +0.28(+1.99%) |
May 02, 2002 | 13.79 | 13.92 | 13.69 | 13.84 | 598,857 | +0.11(+0.77%) |
May 01, 2002 | 13.82 | 13.95 | 13.55 | 13.74 | 361,652 | -0.12(-0.84%) |
Apr 30, 2002 | 13.78 | 14.00 | 13.63 | 13.85 | 760,639 | +0.09(+0.66%) |
Apr 29, 2002 | 13.68 | 13.84 | 13.58 | 13.76 | 291,132 | +0.19(+1.37%) |
Apr 26, 2002 | 13.68 | 13.79 | 13.58 | 13.58 | 347,322 | -0.12(-0.89%) |
Apr 25, 2002 | 13.58 | 13.83 | 13.56 | 13.70 | 479,312 | +0.11(+0.78%) |
Apr 24, 2002 | 13.50 | 13.92 | 13.47 | 13.59 | 396,347 | +0.10(+0.71%) |
Apr 23, 2002 | 13.66 | 13.66 | 13.47 | 13.50 | 369,571 | -0.08(-0.59%) |
Apr 22, 2002 | 13.71 | 13.76 | 13.37 | 13.58 | 390,124 | -0.15(-1.08%) |
Apr 19, 2002 | 13.50 | 13.74 | 13.47 | 13.73 | 331,672 | +0.20(+1.45%) |
Apr 18, 2002 | 13.81 | 13.82 | 13.33 | 13.53 | 773,649 | -0.22(-1.58%) |
Apr 17, 2002 | 13.89 | 13.92 | 13.74 | 13.75 | 406,717 | -0.15(-1.07%) |
Apr 16, 2002 | 13.66 | 13.99 | 13.60 | 13.89 | 351,093 | +0.19(+1.35%) |
Apr 15, 2002 | 13.78 | 13.79 | 13.66 | 13.71 | 274,539 | -0.06(-0.46%) |
Apr 12, 2002 | 13.66 | 13.77 | 13.64 | 13.77 | 430,853 | +0.10(+0.74%) |
Apr 11, 2002 | 13.65 | 13.79 | 13.56 | 13.67 | 745,366 | +0.04(+0.31%) |
Apr 10, 2002 | 13.36 | 13.66 | 13.36 | 13.63 | 636,380 | +0.18(+1.34%) |
Apr 09, 2002 | 13.28 | 13.49 | 13.28 | 13.45 | 570,385 | +0.09(+0.68%) |
Apr 08, 2002 | 13.25 | 13.36 | 13.10 | 13.36 | 370,326 | +0.13(+1.00%) |
Apr 05, 2002 | 13.01 | 13.28 | 12.97 | 13.23 | 468,375 | +0.21(+1.59%) |
Apr 04, 2002 | 12.80 | 13.02 | 12.80 | 13.02 | 655,801 | +0.16(+1.24%) |
Apr 03, 2002 | 12.86 | 12.86 | 12.63 | 12.86 | 858,123 | +0.07(+0.54%) |
Apr 02, 2002 | 12.72 | 12.91 | 12.62 | 12.79 | 866,985 | +0.05(+0.38%) |
Apr 01, 2002 | 12.70 | 12.99 | 12.60 | 12.74 | 1,018,397 | +0.05(+0.38%) |
Mar 29, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 846,244 | +0.00(+0.00%) |
Mar 28, 2002 | 13.09 | 13.18 | 12.62 | 12.70 | 840,964 | -0.31(-2.37%) |
Mar 27, 2002 | 13.16 | 13.40 | 12.97 | 13.00 | 1,100,042 | -0.20(-1.49%) |
Mar 26, 2002 | 13.05 | 13.31 | 13.02 | 13.20 | 528,714 | +0.15(+1.14%) |
Mar 25, 2002 | 13.07 | 13.28 | 12.86 | 13.05 | 465,924 | -0.03(-0.25%) |
Mar 22, 2002 | 13.28 | 13.29 | 13.02 | 13.08 | 995,581 | -0.20(-1.48%) |
Mar 21, 2002 | 13.72 | 13.77 | 13.26 | 13.28 | 1,329,893 | -0.44(-3.21%) |
Mar 20, 2002 | 13.78 | 13.84 | 13.65 | 13.72 | 341,288 | -0.11(-0.77%) |
Mar 19, 2002 | 13.76 | 14.02 | 13.66 | 13.83 | 445,749 | -0.04(-0.27%) |
Mar 18, 2002 | 13.66 | 13.91 | 13.66 | 13.86 | 385,787 | +0.08(+0.62%) |
Mar 15, 2002 | 13.68 | 13.89 | 13.55 | 13.78 | 351,093 | +0.12(+0.85%) |
Mar 14, 2002 | 13.58 | 13.73 | 13.52 | 13.66 | 236,262 | +0.02(+0.12%) |
Mar 13, 2002 | 13.36 | 13.75 | 13.35 | 13.65 | 361,464 | +0.17(+1.30%) |
Mar 12, 2002 | 13.58 | 13.63 | 13.23 | 13.47 | 438,018 | -0.08(-0.59%) |
Mar 11, 2002 | 13.39 | 13.66 | 13.30 | 13.55 | 393,330 | +0.15(+1.11%) |
Mar 08, 2002 | 13.82 | 13.87 | 13.27 | 13.40 | 906,017 | -0.41(-2.99%) |
Mar 07, 2002 | 13.89 | 13.91 | 13.74 | 13.82 | 344,305 | -0.02(-0.12%) |
Mar 06, 2002 | 13.83 | 13.87 | 13.70 | 13.83 | 267,562 | +0.06(+0.46%) |
Mar 05, 2002 | 13.89 | 13.91 | 13.74 | 13.77 | 532,862 | -0.05(-0.35%) |
Mar 04, 2002 | 13.79 | 13.97 | 13.63 | 13.82 | 1,005,198 | +0.03(+0.23%) |