Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.34 | 14.34 | 13.38 | 13.44 | 12,330 | -1.00(-6.91%) |
May 28, 2002 | 14.49 | 14.49 | 14.44 | 14.44 | 575 | +0.00(+0.00%) |
May 27, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.00(+0.00%) |
May 24, 2002 | 13.59 | 14.51 | 13.59 | 14.44 | 9,864 | +0.79(+5.79%) |
May 23, 2002 | 13.10 | 13.65 | 13.10 | 13.65 | 6,658 | +0.57(+4.37%) |
May 22, 2002 | 12.96 | 13.08 | 12.96 | 13.08 | 1,150 | +0.17(+1.32%) |
May 21, 2002 | 13.11 | 13.11 | 12.91 | 12.91 | 3,616 | -0.22(-1.67%) |
May 20, 2002 | 12.99 | 13.13 | 12.99 | 13.13 | 1,479 | +0.12(+0.94%) |
May 17, 2002 | 13.07 | 13.07 | 13.00 | 13.00 | 328 | -0.12(-0.93%) |
May 16, 2002 | 12.96 | 13.13 | 12.96 | 13.13 | 1,808 | +0.18(+1.41%) |
May 15, 2002 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 14, 2002 | 13.08 | 13.10 | 12.94 | 12.94 | 1,644 | -0.13(-1.02%) |
May 13, 2002 | 13.08 | 13.08 | 13.08 | 13.08 | 82 | -0.06(-0.46%) |
May 10, 2002 | 13.14 | 13.14 | 13.14 | 13.14 | 82 | +0.06(+0.46%) |
May 09, 2002 | 13.30 | 13.30 | 13.07 | 13.08 | 2,137 | -0.22(-1.65%) |
May 08, 2002 | 13.28 | 13.30 | 13.16 | 13.30 | 2,712 | -0.17(-1.26%) |
May 07, 2002 | 13.38 | 13.49 | 13.38 | 13.47 | 1,233 | -0.11(-0.81%) |
May 06, 2002 | 13.76 | 13.76 | 13.58 | 13.58 | 1,315 | -0.12(-0.89%) |
May 03, 2002 | 13.52 | 13.70 | 13.50 | 13.70 | 3,041 | +0.13(+0.99%) |
May 02, 2002 | 12.91 | 13.56 | 12.91 | 13.56 | 2,959 | +0.58(+4.50%) |
May 01, 2002 | 12.91 | 12.98 | 12.91 | 12.98 | 493 | +0.07(+0.57%) |
Apr 30, 2002 | 12.90 | 13.08 | 12.90 | 12.91 | 3,945 | +0.00(+0.00%) |
Apr 29, 2002 | 12.91 | 12.91 | 12.90 | 12.91 | 1,315 | -0.06(-0.47%) |
Apr 26, 2002 | 13.30 | 13.30 | 12.97 | 12.97 | 13,234 | -0.39(-2.91%) |
Apr 25, 2002 | 13.42 | 13.42 | 13.36 | 13.36 | 493 | -0.06(-0.45%) |
Apr 24, 2002 | 13.44 | 13.44 | 13.42 | 13.42 | 246 | +0.02(+0.18%) |
Apr 23, 2002 | 13.39 | 13.39 | 13.39 | 13.39 | 82 | +0.00(+0.00%) |
Apr 22, 2002 | 13.39 | 13.39 | 13.27 | 13.39 | 1,233 | -0.06(-0.45%) |
Apr 19, 2002 | 13.45 | 13.45 | 13.45 | 13.45 | 2,959 | -0.12(-0.90%) |
Apr 18, 2002 | 13.75 | 13.75 | 13.58 | 13.58 | 657 | -0.23(-1.67%) |
Apr 17, 2002 | 13.87 | 13.87 | 13.50 | 13.81 | 3,863 | -0.18(-1.30%) |
Apr 16, 2002 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 13.24 | 13.99 | 13.11 | 13.99 | 9,124 | +0.88(+6.68%) |
Apr 12, 2002 | 13.55 | 13.55 | 13.02 | 13.11 | 9,535 | -0.50(-3.66%) |
Apr 11, 2002 | 13.62 | 13.69 | 13.60 | 13.61 | 1,561 | -0.06(-0.44%) |
Apr 10, 2002 | 14.03 | 14.03 | 13.66 | 13.67 | 1,808 | -0.47(-3.35%) |
Apr 09, 2002 | 14.00 | 14.15 | 14.00 | 14.15 | 904 | +0.04(+0.26%) |
Apr 08, 2002 | 13.14 | 14.11 | 13.14 | 14.11 | 4,849 | +1.03(+7.91%) |
Apr 05, 2002 | 12.96 | 13.09 | 12.96 | 13.08 | 2,712 | +0.06(+0.47%) |
Apr 04, 2002 | 13.47 | 13.55 | 13.02 | 13.02 | 5,836 | -0.50(-3.69%) |
Apr 03, 2002 | 13.50 | 13.52 | 13.50 | 13.52 | 246 | -0.07(-0.54%) |
Apr 02, 2002 | 13.70 | 13.99 | 13.59 | 13.59 | 3,534 | -0.11(-0.80%) |
Apr 01, 2002 | 13.70 | 13.70 | 13.64 | 13.70 | 1,397 | +0.01(+0.09%) |
Mar 29, 2002 | 13.64 | 13.81 | 13.64 | 13.69 | 3,123 | +0.00(+0.00%) |
Mar 28, 2002 | 13.64 | 13.81 | 13.64 | 13.69 | 3,123 | +0.17(+1.26%) |
Mar 27, 2002 | 13.14 | 13.52 | 13.09 | 13.52 | 11,919 | +0.38(+2.87%) |
Mar 26, 2002 | 13.15 | 13.15 | 13.11 | 13.14 | 4,438 | -0.12(-0.92%) |
Mar 25, 2002 | 13.87 | 13.87 | 13.26 | 13.26 | 3,534 | -0.73(-5.22%) |
Mar 22, 2002 | 13.99 | 13.99 | 13.99 | 13.99 | 411 | -0.06(-0.43%) |
Mar 21, 2002 | 14.29 | 14.29 | 13.93 | 14.05 | 1,315 | -0.30(-2.12%) |
Mar 20, 2002 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 14.40 | 14.40 | 14.35 | 14.35 | 657 | -0.11(-0.76%) |
Mar 18, 2002 | 14.48 | 14.48 | 14.46 | 14.46 | 164 | -0.07(-0.50%) |
Mar 15, 2002 | 14.54 | 14.54 | 14.54 | 14.54 | 246 | -0.04(-0.25%) |
Mar 14, 2002 | 14.49 | 14.57 | 14.43 | 14.57 | 739 | +0.00(+0.00%) |
Mar 13, 2002 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 14.48 | 14.57 | 14.46 | 14.57 | 739 | -0.01(-0.08%) |
Mar 11, 2002 | 14.05 | 14.59 | 14.05 | 14.59 | 2,219 | +0.66(+4.72%) |
Mar 08, 2002 | 14.05 | 14.05 | 13.93 | 13.93 | 246 | -0.09(-0.61%) |
Mar 07, 2002 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 14.03 | 14.03 | 14.01 | 14.01 | 246 | +0.05(+0.35%) |
Mar 05, 2002 | 13.87 | 13.99 | 13.87 | 13.97 | 3,616 | -0.32(-2.21%) |
Mar 04, 2002 | 14.29 | 14.29 | 14.11 | 14.28 | 3,123 | -0.01(-0.09%) |