Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.94 | 13.30 | 12.94 | 13.27 | 223,630 | +0.13(+0.95%) |
May 28, 2002 | 13.04 | 13.17 | 12.95 | 13.14 | 226,818 | +0.18(+1.37%) |
May 27, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 242,152 | +0.00(+0.00%) |
May 24, 2002 | 12.98 | 13.11 | 12.94 | 12.96 | 233,802 | -0.05(-0.35%) |
May 23, 2002 | 13.04 | 13.09 | 12.84 | 13.01 | 277,526 | -0.03(-0.25%) |
May 22, 2002 | 13.11 | 13.15 | 12.88 | 13.04 | 277,830 | -0.09(-0.70%) |
May 21, 2002 | 13.07 | 13.19 | 13.07 | 13.13 | 622,157 | +0.03(+0.20%) |
May 20, 2002 | 13.31 | 13.31 | 13.04 | 13.11 | 337,647 | -0.26(-1.97%) |
May 17, 2002 | 13.61 | 13.63 | 13.23 | 13.37 | 627,926 | -0.24(-1.79%) |
May 16, 2002 | 13.70 | 13.90 | 13.40 | 13.61 | 335,218 | -0.13(-0.91%) |
May 15, 2002 | 13.50 | 13.81 | 13.50 | 13.74 | 232,132 | +0.07(+0.53%) |
May 14, 2002 | 13.37 | 13.68 | 13.37 | 13.67 | 439,214 | +0.27(+2.02%) |
May 13, 2002 | 13.11 | 13.42 | 13.09 | 13.40 | 166,849 | +0.23(+1.75%) |
May 10, 2002 | 13.37 | 13.38 | 13.07 | 13.17 | 231,221 | -0.27(-2.01%) |
May 09, 2002 | 13.54 | 13.77 | 13.31 | 13.44 | 232,284 | -0.01(-0.10%) |
May 08, 2002 | 13.73 | 13.87 | 13.11 | 13.45 | 230,462 | -0.20(-1.45%) |
May 07, 2002 | 13.57 | 13.73 | 13.48 | 13.65 | 393,516 | +0.08(+0.58%) |
May 06, 2002 | 13.40 | 13.77 | 13.40 | 13.57 | 739,058 | +0.23(+1.73%) |
May 03, 2002 | 13.07 | 13.46 | 12.91 | 13.34 | 324,894 | +0.23(+1.76%) |
May 02, 2002 | 12.86 | 13.25 | 12.86 | 13.11 | 237,294 | +0.24(+1.89%) |
May 01, 2002 | 12.98 | 13.04 | 12.81 | 12.86 | 181,424 | -0.14(-1.11%) |
Apr 30, 2002 | 12.75 | 13.03 | 12.73 | 13.01 | 411,431 | +0.29(+2.28%) |
Apr 29, 2002 | 12.71 | 12.77 | 12.68 | 12.72 | 161,232 | +0.01(+0.05%) |
Apr 26, 2002 | 12.81 | 12.84 | 12.70 | 12.71 | 279,652 | +0.07(+0.52%) |
Apr 25, 2002 | 12.61 | 12.75 | 12.45 | 12.65 | 201,616 | -0.01(-0.10%) |
Apr 24, 2002 | 12.88 | 13.07 | 12.66 | 12.66 | 287,394 | -0.30(-2.29%) |
Apr 23, 2002 | 12.91 | 13.09 | 12.90 | 12.96 | 306,372 | +0.01(+0.10%) |
Apr 22, 2002 | 13.07 | 13.09 | 12.88 | 12.94 | 338,406 | -0.17(-1.31%) |
Apr 19, 2002 | 13.06 | 13.17 | 13.02 | 13.11 | 230,462 | +0.10(+0.76%) |
Apr 18, 2002 | 13.14 | 13.14 | 12.77 | 13.02 | 251,869 | -0.08(-0.60%) |
Apr 17, 2002 | 13.17 | 13.21 | 13.03 | 13.09 | 331,422 | -0.07(-0.55%) |
Apr 16, 2002 | 13.04 | 13.24 | 13.04 | 13.17 | 371,199 | -0.01(-0.05%) |
Apr 15, 2002 | 13.01 | 13.27 | 12.96 | 13.17 | 729,645 | +0.27(+2.09%) |
Apr 12, 2002 | 12.94 | 12.94 | 12.74 | 12.90 | 208,448 | -0.01(-0.05%) |
Apr 11, 2002 | 13.05 | 13.17 | 12.91 | 12.91 | 451,815 | -0.16(-1.26%) |
Apr 10, 2002 | 12.99 | 13.14 | 12.91 | 13.07 | 350,703 | +0.09(+0.71%) |
Apr 09, 2002 | 13.17 | 13.17 | 12.98 | 12.98 | 422,514 | -0.16(-1.20%) |
Apr 08, 2002 | 13.07 | 13.16 | 13.07 | 13.14 | 202,527 | -0.03(-0.20%) |
Apr 05, 2002 | 13.31 | 13.31 | 13.12 | 13.17 | 590,882 | -0.11(-0.84%) |
Apr 04, 2002 | 13.14 | 13.29 | 13.07 | 13.28 | 1,417,389 | +0.14(+1.05%) |
Apr 03, 2002 | 13.04 | 13.21 | 12.91 | 13.14 | 541,389 | +0.10(+0.76%) |
Apr 02, 2002 | 12.98 | 13.07 | 12.95 | 13.04 | 124,795 | +0.03(+0.25%) |
Apr 01, 2002 | 13.04 | 13.13 | 12.84 | 13.01 | 252,324 | -0.03(-0.20%) |
Mar 29, 2002 | 13.01 | 13.09 | 12.96 | 13.04 | 165,331 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.09 | 12.96 | 13.04 | 165,331 | -0.01(-0.05%) |
Mar 27, 2002 | 13.04 | 13.09 | 12.88 | 13.04 | 303,639 | +0.11(+0.81%) |
Mar 26, 2002 | 12.71 | 13.00 | 12.65 | 12.94 | 254,298 | +0.16(+1.24%) |
Mar 25, 2002 | 12.85 | 12.93 | 12.71 | 12.78 | 460,469 | -0.07(-0.56%) |
Mar 22, 2002 | 12.68 | 12.87 | 12.65 | 12.85 | 286,180 | +0.01(+0.05%) |
Mar 21, 2002 | 12.88 | 12.93 | 12.80 | 12.84 | 396,553 | -0.03(-0.26%) |
Mar 20, 2002 | 12.84 | 12.91 | 12.68 | 12.88 | 506,774 | -0.03(-0.20%) |
Mar 19, 2002 | 13.07 | 13.07 | 12.75 | 12.90 | 12,373,312 | -0.04(-0.31%) |
Mar 18, 2002 | 12.78 | 12.94 | 12.59 | 12.94 | 166,849 | +0.13(+0.98%) |
Mar 15, 2002 | 12.51 | 12.82 | 12.40 | 12.82 | 486,734 | +0.35(+2.80%) |
Mar 14, 2002 | 12.42 | 12.50 | 12.34 | 12.47 | 336,280 | +0.07(+0.53%) |
Mar 13, 2002 | 12.68 | 12.68 | 12.32 | 12.40 | 366,189 | -0.33(-2.59%) |
Mar 12, 2002 | 12.51 | 12.78 | 12.51 | 12.73 | 154,704 | +0.00(+0.00%) |
Mar 11, 2002 | 12.78 | 12.81 | 12.53 | 12.73 | 516,490 | -0.11(-0.87%) |
Mar 08, 2002 | 12.94 | 12.98 | 12.71 | 12.84 | 357,535 | -0.05(-0.41%) |
Mar 07, 2002 | 12.96 | 12.97 | 12.85 | 12.90 | 60,727 | -0.03(-0.25%) |
Mar 06, 2002 | 12.86 | 12.98 | 12.78 | 12.93 | 214,824 | +0.04(+0.31%) |
Mar 05, 2002 | 12.98 | 13.04 | 12.78 | 12.89 | 324,287 | -0.02(-0.15%) |
Mar 04, 2002 | 12.84 | 13.02 | 12.84 | 12.91 | 242,152 | +0.07(+0.56%) |