Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.33 | 14.33 | 13.37 | 13.43 | 12,339 | -1.00(-6.91%) |
May 28, 2002 | 14.48 | 14.48 | 14.43 | 14.43 | 575 | +0.00(+0.00%) |
May 27, 2002 | 13.58 | 14.50 | 13.58 | 14.43 | 9,871 | +0.00(+0.00%) |
May 24, 2002 | 13.58 | 14.50 | 13.58 | 14.43 | 9,871 | +0.79(+5.79%) |
May 23, 2002 | 13.09 | 13.64 | 13.09 | 13.64 | 6,663 | +0.57(+4.37%) |
May 22, 2002 | 12.95 | 13.07 | 12.95 | 13.07 | 1,151 | +0.17(+1.32%) |
May 21, 2002 | 13.10 | 13.10 | 12.90 | 12.90 | 3,619 | -0.22(-1.67%) |
May 20, 2002 | 12.98 | 13.12 | 12.98 | 13.12 | 1,480 | +0.12(+0.93%) |
May 17, 2002 | 13.06 | 13.06 | 12.99 | 12.99 | 329 | -0.12(-0.93%) |
May 16, 2002 | 12.95 | 13.12 | 12.95 | 13.12 | 1,809 | +0.18(+1.41%) |
May 15, 2002 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | +0.00(+0.00%) |
May 14, 2002 | 13.07 | 13.09 | 12.93 | 12.93 | 1,645 | -0.13(-1.02%) |
May 13, 2002 | 13.07 | 13.07 | 13.07 | 13.07 | 82 | -0.06(-0.46%) |
May 10, 2002 | 13.13 | 13.13 | 13.13 | 13.13 | 82 | +0.06(+0.47%) |
May 09, 2002 | 13.29 | 13.29 | 13.06 | 13.07 | 2,138 | -0.22(-1.65%) |
May 08, 2002 | 13.27 | 13.29 | 13.15 | 13.29 | 2,714 | -0.17(-1.26%) |
May 07, 2002 | 13.37 | 13.48 | 13.37 | 13.46 | 1,233 | -0.11(-0.81%) |
May 06, 2002 | 13.75 | 13.75 | 13.57 | 13.57 | 1,316 | -0.12(-0.89%) |
May 03, 2002 | 13.51 | 13.69 | 13.49 | 13.69 | 3,043 | +0.13(+0.99%) |
May 02, 2002 | 12.90 | 13.55 | 12.90 | 13.55 | 2,961 | +0.58(+4.50%) |
May 01, 2002 | 12.90 | 12.97 | 12.90 | 12.97 | 493 | +0.07(+0.57%) |
Apr 30, 2002 | 12.89 | 13.07 | 12.89 | 12.90 | 3,948 | +0.00(+0.00%) |
Apr 29, 2002 | 12.90 | 12.90 | 12.89 | 12.90 | 1,316 | -0.06(-0.47%) |
Apr 26, 2002 | 13.29 | 13.29 | 12.96 | 12.96 | 13,244 | -0.39(-2.91%) |
Apr 25, 2002 | 13.41 | 13.41 | 13.35 | 13.35 | 493 | -0.06(-0.45%) |
Apr 24, 2002 | 13.43 | 13.43 | 13.41 | 13.41 | 246 | +0.02(+0.18%) |
Apr 23, 2002 | 13.38 | 13.38 | 13.38 | 13.38 | 82 | +0.00(+0.00%) |
Apr 22, 2002 | 13.38 | 13.38 | 13.26 | 13.38 | 1,233 | -0.06(-0.45%) |
Apr 19, 2002 | 13.44 | 13.44 | 13.44 | 13.44 | 2,961 | -0.12(-0.90%) |
Apr 18, 2002 | 13.74 | 13.74 | 13.57 | 13.57 | 658 | -0.23(-1.67%) |
Apr 17, 2002 | 13.86 | 13.86 | 13.49 | 13.80 | 3,866 | -0.18(-1.30%) |
Apr 16, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 13.23 | 13.98 | 13.10 | 13.98 | 9,131 | +0.88(+6.68%) |
Apr 12, 2002 | 13.54 | 13.54 | 13.01 | 13.10 | 9,542 | -0.50(-3.66%) |
Apr 11, 2002 | 13.61 | 13.68 | 13.59 | 13.60 | 1,563 | -0.06(-0.44%) |
Apr 10, 2002 | 14.02 | 14.02 | 13.65 | 13.66 | 1,809 | -0.47(-3.35%) |
Apr 09, 2002 | 13.99 | 14.14 | 13.99 | 14.14 | 904 | +0.04(+0.26%) |
Apr 08, 2002 | 13.13 | 14.10 | 13.13 | 14.10 | 4,853 | +1.03(+7.91%) |
Apr 05, 2002 | 12.95 | 13.08 | 12.95 | 13.07 | 2,714 | +0.06(+0.47%) |
Apr 04, 2002 | 13.46 | 13.54 | 13.01 | 13.01 | 5,840 | -0.50(-3.69%) |
Apr 03, 2002 | 13.49 | 13.51 | 13.49 | 13.51 | 246 | -0.07(-0.54%) |
Apr 02, 2002 | 13.69 | 13.98 | 13.58 | 13.58 | 3,537 | -0.11(-0.80%) |
Apr 01, 2002 | 13.69 | 13.69 | 13.63 | 13.69 | 1,398 | +0.01(+0.09%) |
Mar 29, 2002 | 13.63 | 13.80 | 13.63 | 13.68 | 3,126 | +0.00(+0.00%) |
Mar 28, 2002 | 13.63 | 13.80 | 13.63 | 13.68 | 3,126 | +0.17(+1.26%) |
Mar 27, 2002 | 13.13 | 13.51 | 13.08 | 13.51 | 11,928 | +0.38(+2.87%) |
Mar 26, 2002 | 13.14 | 13.14 | 13.10 | 13.13 | 4,442 | -0.12(-0.92%) |
Mar 25, 2002 | 13.86 | 13.86 | 13.25 | 13.25 | 3,537 | -0.73(-5.22%) |
Mar 22, 2002 | 13.98 | 13.98 | 13.98 | 13.98 | 411 | -0.06(-0.43%) |
Mar 21, 2002 | 14.28 | 14.28 | 13.92 | 14.04 | 1,316 | -0.30(-2.12%) |
Mar 20, 2002 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 14.39 | 14.39 | 14.34 | 14.34 | 658 | -0.11(-0.76%) |
Mar 18, 2002 | 14.47 | 14.47 | 14.45 | 14.45 | 164 | -0.07(-0.50%) |
Mar 15, 2002 | 14.53 | 14.53 | 14.53 | 14.53 | 246 | -0.04(-0.25%) |
Mar 14, 2002 | 14.48 | 14.56 | 14.42 | 14.56 | 740 | +0.00(+0.00%) |
Mar 13, 2002 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.47 | 14.56 | 14.45 | 14.56 | 740 | -0.01(-0.08%) |
Mar 11, 2002 | 14.04 | 14.58 | 14.04 | 14.58 | 2,221 | +0.66(+4.72%) |
Mar 08, 2002 | 14.04 | 14.04 | 13.92 | 13.92 | 246 | -0.09(-0.61%) |
Mar 07, 2002 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.02 | 14.02 | 14.00 | 14.00 | 246 | +0.05(+0.35%) |
Mar 05, 2002 | 13.86 | 13.98 | 13.86 | 13.96 | 3,619 | -0.32(-2.21%) |
Mar 04, 2002 | 14.28 | 14.28 | 14.10 | 14.27 | 3,126 | -0.01(-0.09%) |