Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.43 | 12.63 | 12.17 | 12.29 | 264,654 | -0.67(-5.13%) |
May 28, 2002 | 13.09 | 13.09 | 12.81 | 12.96 | 225,986 | -0.21(-1.61%) |
May 27, 2002 | 13.00 | 13.47 | 13.00 | 13.17 | 183,613 | +0.00(+0.00%) |
May 24, 2002 | 13.00 | 13.47 | 13.00 | 13.17 | 180,835 | -0.11(-0.81%) |
May 23, 2002 | 13.00 | 13.28 | 12.90 | 13.28 | 220,429 | +0.18(+1.35%) |
May 22, 2002 | 13.22 | 13.41 | 12.99 | 13.10 | 124,801 | -0.13(-0.95%) |
May 21, 2002 | 13.34 | 13.56 | 13.22 | 13.22 | 92,385 | -0.19(-1.38%) |
May 20, 2002 | 13.60 | 13.60 | 13.38 | 13.41 | 131,979 | +0.02(+0.13%) |
May 17, 2002 | 13.63 | 13.63 | 13.20 | 13.39 | 187,318 | +0.04(+0.32%) |
May 16, 2002 | 13.63 | 13.75 | 13.29 | 13.35 | 146,798 | -0.29(-2.12%) |
May 15, 2002 | 13.75 | 13.75 | 13.46 | 13.64 | 258,633 | -0.14(-1.03%) |
May 14, 2002 | 12.98 | 13.82 | 12.98 | 13.78 | 214,177 | +0.67(+5.14%) |
May 13, 2002 | 12.96 | 13.26 | 12.94 | 13.11 | 128,275 | +0.15(+1.13%) |
May 10, 2002 | 13.10 | 13.28 | 12.93 | 12.96 | 195,654 | -0.26(-1.96%) |
May 09, 2002 | 13.36 | 13.56 | 13.12 | 13.22 | 167,868 | -0.17(-1.26%) |
May 08, 2002 | 13.39 | 13.44 | 13.03 | 13.39 | 159,996 | +0.27(+2.04%) |
May 07, 2002 | 13.11 | 13.43 | 12.94 | 13.12 | 78,493 | +0.14(+1.09%) |
May 06, 2002 | 13.42 | 13.67 | 12.92 | 12.98 | 107,204 | -0.48(-3.56%) |
May 03, 2002 | 13.31 | 13.60 | 13.21 | 13.46 | 210,472 | +0.08(+0.61%) |
May 02, 2002 | 12.96 | 13.57 | 12.96 | 13.38 | 193,338 | +0.23(+1.78%) |
May 01, 2002 | 13.22 | 13.27 | 12.85 | 13.14 | 213,019 | -0.24(-1.78%) |
Apr 30, 2002 | 13.38 | 13.48 | 12.88 | 13.38 | 232,238 | +0.39(+3.03%) |
Apr 29, 2002 | 13.17 | 13.24 | 12.91 | 12.99 | 345,694 | -0.25(-1.89%) |
Apr 26, 2002 | 13.38 | 13.47 | 12.91 | 13.24 | 232,469 | +0.07(+0.52%) |
Apr 25, 2002 | 12.96 | 13.24 | 12.78 | 13.17 | 280,862 | +0.07(+0.53%) |
Apr 24, 2002 | 13.34 | 14.04 | 13.02 | 13.10 | 353,335 | -0.35(-2.60%) |
Apr 23, 2002 | 13.36 | 13.60 | 13.32 | 13.45 | 175,278 | +0.09(+0.65%) |
Apr 22, 2002 | 13.71 | 13.95 | 13.30 | 13.36 | 249,835 | -0.55(-3.94%) |
Apr 19, 2002 | 14.23 | 14.23 | 13.76 | 13.91 | 84,976 | +0.06(+0.44%) |
Apr 18, 2002 | 14.25 | 14.25 | 13.72 | 13.85 | 97,479 | -0.09(-0.65%) |
Apr 17, 2002 | 14.37 | 14.42 | 13.94 | 13.94 | 351,482 | -0.45(-3.12%) |
Apr 16, 2002 | 13.54 | 14.39 | 13.54 | 14.39 | 213,251 | +0.75(+5.48%) |
Apr 15, 2002 | 13.61 | 14.04 | 13.58 | 13.64 | 174,120 | -0.13(-0.94%) |
Apr 12, 2002 | 13.53 | 13.82 | 13.51 | 13.77 | 262,107 | +0.04(+0.28%) |
Apr 11, 2002 | 13.81 | 13.92 | 13.60 | 13.73 | 234,785 | -0.17(-1.21%) |
Apr 10, 2002 | 13.36 | 13.96 | 13.36 | 13.90 | 247,056 | +0.32(+2.35%) |
Apr 09, 2002 | 13.56 | 13.78 | 13.38 | 13.58 | 221,587 | +0.06(+0.48%) |
Apr 08, 2002 | 13.21 | 13.56 | 13.15 | 13.52 | 140,315 | +0.06(+0.45%) |
Apr 05, 2002 | 12.74 | 13.54 | 12.74 | 13.46 | 258,865 | +0.35(+2.70%) |
Apr 04, 2002 | 12.75 | 13.10 | 12.75 | 13.10 | 101,184 | +0.36(+2.81%) |
Apr 03, 2002 | 13.13 | 13.21 | 12.60 | 12.74 | 172,268 | -0.41(-3.12%) |
Apr 02, 2002 | 12.65 | 13.30 | 12.65 | 13.16 | 218,808 | +0.29(+2.21%) |
Apr 01, 2002 | 12.70 | 13.19 | 12.52 | 12.87 | 162,543 | -0.15(-1.16%) |
Mar 29, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,110 | +0.00(+0.00%) |
Mar 28, 2002 | 12.94 | 13.16 | 12.61 | 13.02 | 171,110 | +0.14(+1.07%) |
Mar 27, 2002 | 12.83 | 12.96 | 12.71 | 12.88 | 239,415 | +0.03(+0.20%) |
Mar 26, 2002 | 12.55 | 12.86 | 12.52 | 12.86 | 155,365 | +0.16(+1.22%) |
Mar 25, 2002 | 12.67 | 12.85 | 12.64 | 12.70 | 226,681 | -0.04(-0.31%) |
Mar 22, 2002 | 12.72 | 12.92 | 12.55 | 12.74 | 113,919 | +0.00(+0.00%) |
Mar 21, 2002 | 12.75 | 12.79 | 12.52 | 12.74 | 194,959 | -0.14(-1.07%) |
Mar 20, 2002 | 12.95 | 12.95 | 12.76 | 12.88 | 96,322 | -0.04(-0.33%) |
Mar 19, 2002 | 12.80 | 12.96 | 12.59 | 12.92 | 92,154 | +0.13(+0.98%) |
Mar 18, 2002 | 12.53 | 12.80 | 12.53 | 12.80 | 100,489 | +0.03(+0.27%) |
Mar 15, 2002 | 12.40 | 12.83 | 12.40 | 12.76 | 259,328 | +0.20(+1.58%) |
Mar 14, 2002 | 12.52 | 12.70 | 12.52 | 12.56 | 225,060 | +0.03(+0.28%) |
Mar 13, 2002 | 12.63 | 12.68 | 12.38 | 12.53 | 189,170 | +0.00(+0.04%) |
Mar 12, 2002 | 12.67 | 12.72 | 12.52 | 12.52 | 241,962 | -0.13(-1.06%) |
Mar 11, 2002 | 12.56 | 12.66 | 12.45 | 12.66 | 185,003 | +0.07(+0.55%) |
Mar 08, 2002 | 12.61 | 12.68 | 12.45 | 12.59 | 239,184 | +0.05(+0.38%) |
Mar 07, 2002 | 12.53 | 12.75 | 12.48 | 12.54 | 361,439 | -0.25(-1.93%) |
Mar 06, 2002 | 12.00 | 12.88 | 12.00 | 12.79 | 391,539 | +0.74(+6.13%) |
Mar 05, 2002 | 12.19 | 12.26 | 11.75 | 12.05 | 173,889 | -0.12(-0.96%) |
Mar 04, 2002 | 11.64 | 12.19 | 11.64 | 12.17 | 124,107 | +0.39(+3.34%) |