Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.98 | 15.17 | 13.77 | 13.89 | 65,790 | -0.64(-4.41%) |
May 28, 2002 | 14.15 | 14.53 | 13.63 | 14.53 | 104,778 | +1.21(+9.08%) |
May 27, 2002 | 14.44 | 14.67 | 13.32 | 13.32 | 29,461 | +0.00(+0.00%) |
May 24, 2002 | 14.44 | 14.67 | 13.32 | 13.32 | 29,461 | -0.90(-6.35%) |
May 23, 2002 | 14.90 | 14.90 | 13.81 | 14.22 | 178,543 | -0.27(-1.87%) |
May 22, 2002 | 15.97 | 16.05 | 14.18 | 14.49 | 57,151 | -1.51(-9.42%) |
May 21, 2002 | 16.44 | 16.51 | 16.00 | 16.00 | 15,727 | -0.35(-2.15%) |
May 20, 2002 | 16.68 | 16.68 | 16.35 | 16.35 | 9,193 | -0.44(-2.63%) |
May 17, 2002 | 17.15 | 17.15 | 16.70 | 16.79 | 17,278 | -0.43(-2.52%) |
May 16, 2002 | 16.72 | 17.24 | 16.70 | 17.23 | 14,620 | +0.21(+1.22%) |
May 15, 2002 | 16.82 | 17.24 | 16.82 | 17.02 | 38,876 | +0.05(+0.32%) |
May 14, 2002 | 16.60 | 16.97 | 16.37 | 16.96 | 43,971 | +0.35(+2.12%) |
May 13, 2002 | 16.21 | 16.64 | 15.34 | 16.61 | 29,794 | +0.36(+2.22%) |
May 10, 2002 | 16.70 | 16.88 | 16.25 | 16.25 | 37,990 | -0.51(-3.02%) |
May 09, 2002 | 16.70 | 16.97 | 16.53 | 16.76 | 18,718 | +0.06(+0.38%) |
May 08, 2002 | 16.85 | 16.85 | 16.25 | 16.69 | 21,265 | -0.19(-1.12%) |
May 07, 2002 | 16.79 | 17.24 | 16.79 | 16.88 | 12,848 | -0.14(-0.80%) |
May 06, 2002 | 17.28 | 17.29 | 16.81 | 17.02 | 21,265 | -0.27(-1.57%) |
May 03, 2002 | 17.02 | 17.29 | 16.87 | 17.29 | 28,686 | +0.02(+0.10%) |
May 02, 2002 | 16.80 | 17.33 | 16.75 | 17.27 | 76,645 | +0.34(+2.03%) |
May 01, 2002 | 16.58 | 16.93 | 16.57 | 16.93 | 123,053 | +0.27(+1.63%) |
Apr 30, 2002 | 16.68 | 17.15 | 16.66 | 16.66 | 34,999 | -0.61(-3.55%) |
Apr 29, 2002 | 17.01 | 17.36 | 16.25 | 17.27 | 46,408 | +0.33(+1.97%) |
Apr 26, 2002 | 15.80 | 17.02 | 15.76 | 16.94 | 58,037 | +1.17(+7.45%) |
Apr 25, 2002 | 14.45 | 15.96 | 14.19 | 15.76 | 58,591 | +1.07(+7.31%) |
Apr 24, 2002 | 13.90 | 14.80 | 13.77 | 14.69 | 13,844 | +0.75(+5.38%) |
Apr 23, 2002 | 13.97 | 14.07 | 13.79 | 13.94 | 7,531 | -0.03(-0.20%) |
Apr 22, 2002 | 13.63 | 13.97 | 13.63 | 13.97 | 40,759 | +0.15(+1.11%) |
Apr 19, 2002 | 13.76 | 13.90 | 13.70 | 13.81 | 36,107 | +0.05(+0.39%) |
Apr 18, 2002 | 13.65 | 13.77 | 13.63 | 13.76 | 12,183 | +0.05(+0.40%) |
Apr 17, 2002 | 13.63 | 13.90 | 13.55 | 13.71 | 74,983 | -0.38(-2.69%) |
Apr 16, 2002 | 13.06 | 14.08 | 12.52 | 14.08 | 39,984 | +0.94(+7.14%) |
Apr 15, 2002 | 13.00 | 13.18 | 12.86 | 13.15 | 45,632 | +0.05(+0.41%) |
Apr 12, 2002 | 12.73 | 13.15 | 12.46 | 13.09 | 33,560 | +0.27(+2.11%) |
Apr 11, 2002 | 13.63 | 13.63 | 12.82 | 12.82 | 72,768 | -0.68(-5.02%) |
Apr 10, 2002 | 13.41 | 13.85 | 13.27 | 13.50 | 21,708 | +0.05(+0.34%) |
Apr 09, 2002 | 13.96 | 14.30 | 13.45 | 13.45 | 46,851 | -0.58(-4.11%) |
Apr 08, 2002 | 14.17 | 14.17 | 13.86 | 14.03 | 7,420 | -0.03(-0.20%) |
Apr 05, 2002 | 14.10 | 14.54 | 14.05 | 14.06 | 13,401 | +0.10(+0.71%) |
Apr 04, 2002 | 14.45 | 14.57 | 13.95 | 13.96 | 26,914 | -0.61(-4.21%) |
Apr 03, 2002 | 15.47 | 15.47 | 14.09 | 14.57 | 24,145 | -0.38(-2.54%) |
Apr 02, 2002 | 13.55 | 15.79 | 13.50 | 14.95 | 68,559 | +1.00(+7.18%) |
Apr 01, 2002 | 13.45 | 13.95 | 13.17 | 13.95 | 33,116 | +0.40(+2.93%) |
Mar 29, 2002 | 13.32 | 13.71 | 13.09 | 13.55 | 22,816 | +0.00(+0.00%) |
Mar 28, 2002 | 13.32 | 13.71 | 13.09 | 13.55 | 22,816 | +0.19(+1.42%) |
Mar 27, 2002 | 12.95 | 13.41 | 12.95 | 13.36 | 15,506 | +0.37(+2.85%) |
Mar 26, 2002 | 13.33 | 13.34 | 12.15 | 12.99 | 66,344 | -0.63(-4.64%) |
Mar 25, 2002 | 14.02 | 14.13 | 13.33 | 13.62 | 24,034 | -0.37(-2.64%) |
Mar 22, 2002 | 13.98 | 13.99 | 13.71 | 13.99 | 26,803 | +0.05(+0.32%) |
Mar 21, 2002 | 13.09 | 13.95 | 13.01 | 13.95 | 26,471 | +0.86(+6.55%) |
Mar 20, 2002 | 12.99 | 13.29 | 12.99 | 13.09 | 8,860 | +0.16(+1.26%) |
Mar 19, 2002 | 13.00 | 13.07 | 12.78 | 12.93 | 20,268 | -0.16(-1.24%) |
Mar 18, 2002 | 12.64 | 13.09 | 12.64 | 13.09 | 10,965 | +0.63(+5.07%) |
Mar 15, 2002 | 12.33 | 12.50 | 12.32 | 12.46 | 107,104 | +0.02(+0.15%) |
Mar 14, 2002 | 12.41 | 12.73 | 12.33 | 12.44 | 17,167 | +0.12(+0.95%) |
Mar 13, 2002 | 12.18 | 12.86 | 12.10 | 12.32 | 35,664 | +0.23(+1.87%) |
Mar 12, 2002 | 12.27 | 12.41 | 12.03 | 12.10 | 55,268 | -0.23(-1.83%) |
Mar 11, 2002 | 12.69 | 13.00 | 12.32 | 12.32 | 22,484 | -0.41(-3.19%) |
Mar 08, 2002 | 13.47 | 13.50 | 12.69 | 12.73 | 24,034 | -0.72(-5.37%) |
Mar 07, 2002 | 12.56 | 13.45 | 12.56 | 13.45 | 20,711 | +0.93(+7.43%) |
Mar 06, 2002 | 12.77 | 12.85 | 12.50 | 12.52 | 63,465 | -0.12(-0.93%) |
Mar 05, 2002 | 12.41 | 13.09 | 12.23 | 12.64 | 23,259 | +0.20(+1.59%) |
Mar 04, 2002 | 12.55 | 12.77 | 12.41 | 12.44 | 14,952 | +0.13(+1.04%) |