Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.77 | 12.96 | 12.71 | 12.81 | 78,691 | -0.09(-0.68%) |
May 28, 2002 | 13.04 | 13.04 | 12.79 | 12.90 | 63,425 | -0.06(-0.47%) |
May 27, 2002 | 12.90 | 13.06 | 12.83 | 12.96 | 69,422 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.06 | 12.83 | 12.96 | 69,422 | +0.14(+1.07%) |
May 23, 2002 | 12.77 | 13.04 | 12.74 | 12.82 | 89,413 | -0.06(-0.47%) |
May 22, 2002 | 12.79 | 13.07 | 12.77 | 12.88 | 121,035 | +0.00(+0.00%) |
May 21, 2002 | 13.10 | 13.21 | 12.82 | 12.88 | 48,159 | -0.16(-1.22%) |
May 20, 2002 | 13.37 | 13.43 | 12.88 | 13.04 | 82,689 | -0.29(-2.15%) |
May 17, 2002 | 13.29 | 13.37 | 13.27 | 13.33 | 94,683 | -0.10(-0.74%) |
May 16, 2002 | 13.31 | 13.48 | 13.10 | 13.43 | 202,997 | +0.23(+1.75%) |
May 15, 2002 | 13.10 | 13.21 | 13.01 | 13.20 | 141,025 | +0.19(+1.44%) |
May 14, 2002 | 12.83 | 13.06 | 12.81 | 13.01 | 81,235 | +0.21(+1.68%) |
May 13, 2002 | 12.88 | 12.90 | 12.74 | 12.79 | 65,787 | -0.09(-0.73%) |
May 10, 2002 | 12.99 | 13.01 | 12.88 | 12.89 | 56,519 | +0.03(+0.26%) |
May 09, 2002 | 12.74 | 12.93 | 12.68 | 12.85 | 48,159 | +0.12(+0.91%) |
May 08, 2002 | 12.82 | 13.10 | 12.74 | 12.74 | 87,777 | +0.13(+1.00%) |
May 07, 2002 | 12.77 | 12.86 | 12.61 | 12.61 | 80,326 | -0.13(-0.99%) |
May 06, 2002 | 12.88 | 13.00 | 12.71 | 12.74 | 67,786 | -0.26(-1.99%) |
May 03, 2002 | 12.89 | 13.10 | 12.89 | 13.00 | 57,973 | -0.02(-0.13%) |
May 02, 2002 | 12.90 | 13.04 | 12.88 | 13.01 | 59,790 | +0.14(+1.07%) |
May 01, 2002 | 12.74 | 12.88 | 12.66 | 12.88 | 51,067 | +0.08(+0.64%) |
Apr 30, 2002 | 12.74 | 12.82 | 12.63 | 12.79 | 58,700 | +0.12(+0.96%) |
Apr 29, 2002 | 12.77 | 12.88 | 12.60 | 12.67 | 63,425 | -0.18(-1.37%) |
Apr 26, 2002 | 12.74 | 12.93 | 12.71 | 12.85 | 44,888 | +0.04(+0.30%) |
Apr 25, 2002 | 12.79 | 12.95 | 12.63 | 12.81 | 73,239 | +0.09(+0.74%) |
Apr 24, 2002 | 12.87 | 12.87 | 12.61 | 12.72 | 91,594 | -0.15(-1.20%) |
Apr 23, 2002 | 12.79 | 12.88 | 12.66 | 12.87 | 81,417 | +0.01(+0.04%) |
Apr 22, 2002 | 12.68 | 12.86 | 12.66 | 12.86 | 131,212 | +0.04(+0.34%) |
Apr 19, 2002 | 12.82 | 12.95 | 12.82 | 12.82 | 70,876 | -0.03(-0.26%) |
Apr 18, 2002 | 12.96 | 12.99 | 12.85 | 12.85 | 41,980 | -0.05(-0.38%) |
Apr 17, 2002 | 12.90 | 13.07 | 12.85 | 12.90 | 63,788 | -0.08(-0.59%) |
Apr 16, 2002 | 12.93 | 13.20 | 12.93 | 12.98 | 66,878 | +0.02(+0.13%) |
Apr 15, 2002 | 12.88 | 13.06 | 12.79 | 12.96 | 77,418 | +0.14(+1.07%) |
Apr 12, 2002 | 12.85 | 13.03 | 12.79 | 12.83 | 68,695 | -0.08(-0.60%) |
Apr 11, 2002 | 12.97 | 13.06 | 12.78 | 12.90 | 57,064 | -0.19(-1.47%) |
Apr 10, 2002 | 12.79 | 13.12 | 12.68 | 13.10 | 88,141 | +0.25(+1.93%) |
Apr 09, 2002 | 12.66 | 12.93 | 12.57 | 12.85 | 72,693 | +0.14(+1.08%) |
Apr 08, 2002 | 12.61 | 12.74 | 12.44 | 12.71 | 149,385 | +0.08(+0.65%) |
Apr 05, 2002 | 12.88 | 12.96 | 12.63 | 12.63 | 104,133 | -0.33(-2.55%) |
Apr 04, 2002 | 12.74 | 12.96 | 12.55 | 12.96 | 88,868 | +0.29(+2.30%) |
Apr 03, 2002 | 12.97 | 12.97 | 12.63 | 12.67 | 89,049 | -0.24(-1.83%) |
Apr 02, 2002 | 12.66 | 13.34 | 12.66 | 12.90 | 214,628 | +0.20(+1.60%) |
Apr 01, 2002 | 12.60 | 12.82 | 12.55 | 12.70 | 88,868 | -0.38(-2.90%) |
Mar 29, 2002 | 12.99 | 13.21 | 12.99 | 13.08 | 97,954 | +0.00(+0.00%) |
Mar 28, 2002 | 12.99 | 13.21 | 12.99 | 13.08 | 97,954 | +0.19(+1.49%) |
Mar 27, 2002 | 12.99 | 13.10 | 12.68 | 12.89 | 85,778 | -0.04(-0.34%) |
Mar 26, 2002 | 13.15 | 13.15 | 12.89 | 12.93 | 122,670 | -0.17(-1.30%) |
Mar 25, 2002 | 13.20 | 13.21 | 13.04 | 13.10 | 104,133 | +0.01(+0.04%) |
Mar 22, 2002 | 13.04 | 13.14 | 12.97 | 13.10 | 72,148 | +0.12(+0.93%) |
Mar 21, 2002 | 12.93 | 13.02 | 12.80 | 12.97 | 68,695 | +0.00(+0.00%) |
Mar 20, 2002 | 13.07 | 13.09 | 12.93 | 12.97 | 80,326 | +0.04(+0.34%) |
Mar 19, 2002 | 12.98 | 13.07 | 12.93 | 12.93 | 105,406 | +0.00(+0.00%) |
Mar 18, 2002 | 13.15 | 13.15 | 12.88 | 12.93 | 110,676 | -0.13(-1.01%) |
Mar 15, 2002 | 12.24 | 13.34 | 12.17 | 13.06 | 324,577 | +0.30(+2.33%) |
Mar 14, 2002 | 13.05 | 13.05 | 12.71 | 12.77 | 113,220 | -0.28(-2.11%) |
Mar 13, 2002 | 13.18 | 13.21 | 13.04 | 13.04 | 87,232 | -0.11(-0.84%) |
Mar 12, 2002 | 13.18 | 13.21 | 13.04 | 13.15 | 101,407 | +0.04(+0.34%) |
Mar 11, 2002 | 13.32 | 13.41 | 13.10 | 13.11 | 62,516 | -0.15(-1.16%) |
Mar 08, 2002 | 13.38 | 13.42 | 13.23 | 13.26 | 56,882 | -0.02(-0.17%) |
Mar 07, 2002 | 13.16 | 13.37 | 13.15 | 13.28 | 87,959 | +0.08(+0.58%) |
Mar 06, 2002 | 13.15 | 13.40 | 13.12 | 13.21 | 83,597 | -0.06(-0.41%) |
Mar 05, 2002 | 13.26 | 13.37 | 13.15 | 13.26 | 73,602 | +0.06(+0.42%) |
Mar 04, 2002 | 13.21 | 13.26 | 13.21 | 13.21 | 399,815 | +0.01(+0.04%) |