Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.93 | 13.09 | 12.76 | 12.94 | 82,697 | -0.44(-3.30%) |
May 28, 2002 | 13.31 | 13.38 | 13.10 | 13.38 | 89,325 | +0.08(+0.61%) |
May 27, 2002 | 13.33 | 13.33 | 13.24 | 13.30 | 102,582 | +0.00(+0.00%) |
May 24, 2002 | 13.33 | 13.33 | 13.24 | 13.30 | 101,004 | -0.00(-0.04%) |
May 23, 2002 | 13.31 | 13.40 | 13.21 | 13.30 | 192,223 | +0.00(+0.00%) |
May 22, 2002 | 13.12 | 13.33 | 13.10 | 13.30 | 261,138 | +0.14(+1.05%) |
May 21, 2002 | 12.50 | 13.16 | 12.36 | 13.16 | 377,819 | +0.67(+5.32%) |
May 20, 2002 | 12.77 | 12.77 | 12.42 | 12.50 | 162,764 | -0.28(-2.19%) |
May 17, 2002 | 13.28 | 13.28 | 12.66 | 12.78 | 145,614 | -0.41(-3.10%) |
May 16, 2002 | 13.28 | 13.35 | 13.04 | 13.19 | 126,044 | -0.19(-1.42%) |
May 15, 2002 | 13.44 | 13.47 | 13.24 | 13.38 | 64,179 | -0.07(-0.50%) |
May 14, 2002 | 13.31 | 13.52 | 13.29 | 13.44 | 80,066 | +0.10(+0.75%) |
May 13, 2002 | 13.07 | 13.36 | 13.03 | 13.34 | 61,339 | +0.20(+1.52%) |
May 10, 2002 | 13.42 | 13.54 | 13.14 | 13.14 | 67,862 | -0.28(-2.05%) |
May 09, 2002 | 13.83 | 13.83 | 13.40 | 13.42 | 66,389 | -0.41(-2.96%) |
May 08, 2002 | 13.67 | 13.85 | 13.35 | 13.83 | 222,840 | +0.16(+1.18%) |
May 07, 2002 | 13.66 | 13.88 | 13.54 | 13.67 | 75,016 | -0.05(-0.35%) |
May 06, 2002 | 13.69 | 13.78 | 13.57 | 13.72 | 89,115 | +0.12(+0.91%) |
May 03, 2002 | 13.50 | 13.69 | 13.46 | 13.59 | 81,645 | +0.12(+0.88%) |
May 02, 2002 | 13.31 | 13.47 | 13.26 | 13.47 | 82,907 | +0.17(+1.25%) |
May 01, 2002 | 13.50 | 13.50 | 12.89 | 13.31 | 116,049 | -0.07(-0.53%) |
Apr 30, 2002 | 12.69 | 13.38 | 12.69 | 13.38 | 145,509 | +0.62(+4.84%) |
Apr 29, 2002 | 12.94 | 12.97 | 12.74 | 12.76 | 122,572 | -0.18(-1.36%) |
Apr 26, 2002 | 13.12 | 13.21 | 12.93 | 12.94 | 77,752 | -0.27(-2.05%) |
Apr 25, 2002 | 13.35 | 13.36 | 13.15 | 13.21 | 110,683 | -0.15(-1.10%) |
Apr 24, 2002 | 13.54 | 13.57 | 13.35 | 13.35 | 71,229 | -0.16(-1.16%) |
Apr 23, 2002 | 13.57 | 13.71 | 13.50 | 13.51 | 67,230 | -0.08(-0.59%) |
Apr 22, 2002 | 13.81 | 13.81 | 13.47 | 13.59 | 79,014 | -0.16(-1.14%) |
Apr 19, 2002 | 13.88 | 13.90 | 13.63 | 13.75 | 50,186 | -0.06(-0.41%) |
Apr 18, 2002 | 13.59 | 13.82 | 13.53 | 13.81 | 59,760 | +0.27(+1.97%) |
Apr 17, 2002 | 13.61 | 13.61 | 13.35 | 13.54 | 67,441 | +0.05(+0.39%) |
Apr 16, 2002 | 13.14 | 13.54 | 13.14 | 13.49 | 94,691 | +0.34(+2.60%) |
Apr 15, 2002 | 13.28 | 13.43 | 13.07 | 13.14 | 69,861 | -0.26(-1.91%) |
Apr 12, 2002 | 13.07 | 13.40 | 12.96 | 13.40 | 101,109 | +0.36(+2.73%) |
Apr 11, 2002 | 13.81 | 13.81 | 13.02 | 13.04 | 147,929 | -0.77(-5.57%) |
Apr 10, 2002 | 13.11 | 13.81 | 13.11 | 13.81 | 154,978 | +0.70(+5.36%) |
Apr 09, 2002 | 13.09 | 13.24 | 13.09 | 13.11 | 447,680 | +0.05(+0.36%) |
Apr 08, 2002 | 13.08 | 13.14 | 12.90 | 13.06 | 125,203 | +0.08(+0.59%) |
Apr 05, 2002 | 12.93 | 13.07 | 12.93 | 12.99 | 140,774 | +0.06(+0.48%) |
Apr 04, 2002 | 13.02 | 13.08 | 12.93 | 12.93 | 420,851 | -0.02(-0.18%) |
Apr 03, 2002 | 13.04 | 13.12 | 12.95 | 12.95 | 147,824 | -0.06(-0.44%) |
Apr 02, 2002 | 12.74 | 13.06 | 12.69 | 13.01 | 99,320 | +0.33(+2.62%) |
Apr 01, 2002 | 12.57 | 12.82 | 12.57 | 12.67 | 200,009 | +0.10(+0.83%) |
Mar 29, 2002 | 12.40 | 12.59 | 12.31 | 12.57 | 399,808 | +0.00(+0.00%) |
Mar 28, 2002 | 12.40 | 12.59 | 12.31 | 12.57 | 246,092 | +0.21(+1.73%) |
Mar 27, 2002 | 11.81 | 12.36 | 11.79 | 12.36 | 42,085 | +0.66(+5.65%) |
Mar 26, 2002 | 11.65 | 11.70 | 11.59 | 11.70 | 136,461 | +0.05(+0.45%) |
Mar 25, 2002 | 11.83 | 11.83 | 11.55 | 11.64 | 148,244 | +0.07(+0.62%) |
Mar 22, 2002 | 11.64 | 11.66 | 11.53 | 11.57 | 91,219 | -0.07(-0.61%) |
Mar 21, 2002 | 11.64 | 11.69 | 11.60 | 11.64 | 127,307 | +0.07(+0.58%) |
Mar 20, 2002 | 11.62 | 11.64 | 11.52 | 11.58 | 26,513 | -0.04(-0.37%) |
Mar 19, 2002 | 11.76 | 11.82 | 11.57 | 11.62 | 124,782 | -0.17(-1.41%) |
Mar 18, 2002 | 11.64 | 11.83 | 11.43 | 11.79 | 54,921 | +0.14(+1.22%) |
Mar 15, 2002 | 11.26 | 11.69 | 11.26 | 11.64 | 103,950 | +0.17(+1.45%) |
Mar 14, 2002 | 11.36 | 11.52 | 11.33 | 11.48 | 43,137 | +0.19(+1.68%) |
Mar 13, 2002 | 11.62 | 11.65 | 11.29 | 11.29 | 122,678 | -0.36(-3.10%) |
Mar 12, 2002 | 11.73 | 11.76 | 11.63 | 11.65 | 53,448 | -0.03(-0.29%) |
Mar 11, 2002 | 11.67 | 11.71 | 11.55 | 11.68 | 173,601 | +0.01(+0.12%) |
Mar 08, 2002 | 11.81 | 11.83 | 11.50 | 11.67 | 232,099 | +0.09(+0.78%) |
Mar 07, 2002 | 11.38 | 11.64 | 11.38 | 11.58 | 97,637 | +0.19(+1.71%) |
Mar 06, 2002 | 11.10 | 11.38 | 11.05 | 11.38 | 55,868 | +0.29(+2.57%) |
Mar 05, 2002 | 10.93 | 11.22 | 10.92 | 11.10 | 70,387 | +0.22(+2.01%) |
Mar 04, 2002 | 10.93 | 10.93 | 10.85 | 10.88 | 120,784 | +0.07(+0.62%) |