Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.77 | 13.77 | 13.44 | 13.49 | 1,320,240 | +0.46(+3.54%) |
May 28, 2002 | 12.99 | 13.04 | 12.93 | 13.03 | 600,043 | +0.08(+0.58%) |
May 27, 2002 | 12.80 | 12.97 | 12.77 | 12.95 | 919,679 | +0.00(+0.00%) |
May 24, 2002 | 12.80 | 12.97 | 12.77 | 12.95 | 919,679 | +0.22(+1.73%) |
May 23, 2002 | 12.66 | 12.73 | 12.51 | 12.73 | 493,546 | +0.14(+1.15%) |
May 22, 2002 | 12.63 | 12.70 | 12.51 | 12.59 | 729,786 | -0.01(-0.05%) |
May 21, 2002 | 12.80 | 12.82 | 12.60 | 12.60 | 851,829 | -0.21(-1.61%) |
May 20, 2002 | 12.84 | 12.85 | 12.75 | 12.80 | 532,774 | +0.01(+0.11%) |
May 17, 2002 | 12.91 | 12.95 | 12.73 | 12.79 | 540,184 | -0.03(-0.21%) |
May 16, 2002 | 13.04 | 13.04 | 12.82 | 12.82 | 645,954 | -0.12(-0.96%) |
May 15, 2002 | 12.73 | 13.08 | 12.66 | 12.94 | 825,386 | +0.23(+1.84%) |
May 14, 2002 | 12.70 | 12.71 | 12.51 | 12.71 | 741,990 | +0.08(+0.65%) |
May 13, 2002 | 12.62 | 12.62 | 12.56 | 12.62 | 775,552 | +0.06(+0.49%) |
May 10, 2002 | 12.51 | 12.59 | 12.50 | 12.56 | 658,159 | +0.10(+0.77%) |
May 09, 2002 | 12.49 | 12.64 | 12.46 | 12.46 | 705,668 | -0.17(-1.36%) |
May 08, 2002 | 12.73 | 12.73 | 12.46 | 12.64 | 1,241,058 | +0.01(+0.11%) |
May 07, 2002 | 12.87 | 12.91 | 12.01 | 12.62 | 2,359,202 | -0.29(-2.24%) |
May 06, 2002 | 13.01 | 13.08 | 12.90 | 12.91 | 1,379,518 | +0.01(+0.05%) |
May 03, 2002 | 12.84 | 13.17 | 12.80 | 12.91 | 2,126,449 | +0.23(+1.85%) |
May 02, 2002 | 12.66 | 12.87 | 12.32 | 12.67 | 1,249,485 | +0.01(+0.11%) |
May 01, 2002 | 13.01 | 13.01 | 12.29 | 12.66 | 1,645,397 | +0.13(+1.04%) |
Apr 30, 2002 | 12.04 | 12.53 | 11.99 | 12.53 | 1,768,602 | +0.55(+4.60%) |
Apr 29, 2002 | 11.72 | 12.04 | 11.56 | 11.98 | 2,444,196 | +0.62(+5.45%) |
Apr 26, 2002 | 11.49 | 11.53 | 11.36 | 11.36 | 570,985 | -0.08(-0.72%) |
Apr 25, 2002 | 11.54 | 11.54 | 11.38 | 11.44 | 624,016 | -0.10(-0.89%) |
Apr 24, 2002 | 11.49 | 11.56 | 11.46 | 11.54 | 905,586 | +0.09(+0.78%) |
Apr 23, 2002 | 11.48 | 11.52 | 11.36 | 11.45 | 797,055 | -0.01(-0.06%) |
Apr 22, 2002 | 11.60 | 11.60 | 11.43 | 11.46 | 651,330 | +0.00(+0.00%) |
Apr 19, 2002 | 11.52 | 11.53 | 11.46 | 11.46 | 554,277 | +0.00(+0.00%) |
Apr 18, 2002 | 11.47 | 11.49 | 11.40 | 11.46 | 468,702 | +0.10(+0.91%) |
Apr 17, 2002 | 11.54 | 11.56 | 11.23 | 11.36 | 903,406 | -0.18(-1.55%) |
Apr 16, 2002 | 11.61 | 11.63 | 11.54 | 11.54 | 922,439 | -0.04(-0.36%) |
Apr 15, 2002 | 11.60 | 11.61 | 11.45 | 11.58 | 734,145 | +0.01(+0.12%) |
Apr 12, 2002 | 11.54 | 11.59 | 11.49 | 11.56 | 827,130 | +0.03(+0.30%) |
Apr 11, 2002 | 11.53 | 11.60 | 11.50 | 11.53 | 705,232 | +0.03(+0.24%) |
Apr 10, 2002 | 11.52 | 11.61 | 11.44 | 11.50 | 818,848 | +0.08(+0.66%) |
Apr 09, 2002 | 11.34 | 11.43 | 11.32 | 11.43 | 1,154,030 | +0.10(+0.91%) |
Apr 08, 2002 | 11.27 | 11.36 | 11.19 | 11.32 | 1,054,943 | +0.06(+0.55%) |
Apr 05, 2002 | 11.25 | 11.36 | 11.25 | 11.26 | 545,124 | +0.02(+0.18%) |
Apr 04, 2002 | 11.26 | 11.32 | 11.15 | 11.24 | 861,127 | -0.01(-0.12%) |
Apr 03, 2002 | 11.44 | 11.44 | 11.15 | 11.25 | 1,326,488 | -0.45(-3.82%) |
Apr 02, 2002 | 11.76 | 11.77 | 11.67 | 11.70 | 1,796,498 | +0.05(+0.47%) |
Apr 01, 2002 | 11.77 | 11.82 | 11.61 | 11.65 | 44,167,848 | -0.04(-0.35%) |
Mar 29, 2002 | 11.69 | 11.70 | 11.65 | 11.69 | 1,008,014 | +0.00(+0.00%) |
Mar 28, 2002 | 11.69 | 11.70 | 11.65 | 11.69 | 1,008,014 | -0.01(-0.06%) |
Mar 27, 2002 | 11.70 | 11.74 | 11.67 | 11.69 | 931,592 | +0.00(+0.00%) |
Mar 26, 2002 | 11.65 | 11.70 | 11.59 | 11.69 | 23,580,400 | +0.06(+0.53%) |
Mar 25, 2002 | 11.87 | 11.89 | 11.56 | 11.63 | 1,980,724 | -0.28(-2.31%) |
Mar 22, 2002 | 11.94 | 11.98 | 11.76 | 11.91 | 1,025,449 | +0.06(+0.46%) |
Mar 21, 2002 | 11.63 | 11.87 | 11.49 | 11.85 | 1,894,858 | +0.28(+2.44%) |
Mar 20, 2002 | 11.60 | 11.62 | 11.52 | 11.57 | 621,982 | -0.12(-1.00%) |
Mar 19, 2002 | 11.59 | 11.69 | 11.56 | 11.69 | 801,123 | +0.06(+0.47%) |
Mar 18, 2002 | 11.69 | 11.70 | 11.54 | 11.63 | 883,066 | -0.06(-0.47%) |
Mar 15, 2002 | 11.61 | 11.70 | 11.59 | 11.69 | 1,045,354 | +0.04(+0.35%) |
Mar 14, 2002 | 11.67 | 11.67 | 11.56 | 11.65 | 834,103 | +0.08(+0.71%) |
Mar 13, 2002 | 11.39 | 11.56 | 11.39 | 11.56 | 799,815 | +0.19(+1.63%) |
Mar 12, 2002 | 11.29 | 11.41 | 11.20 | 11.38 | 909,944 | +0.07(+0.61%) |
Mar 11, 2002 | 11.38 | 11.40 | 10.97 | 11.31 | 1,200,958 | -0.07(-0.60%) |
Mar 08, 2002 | 11.65 | 11.69 | 11.29 | 11.38 | 1,989,587 | -0.26(-2.25%) |
Mar 07, 2002 | 11.63 | 11.69 | 11.61 | 11.64 | 1,006,562 | +0.04(+0.36%) |
Mar 06, 2002 | 11.56 | 11.63 | 11.38 | 11.60 | 1,246,724 | +0.14(+1.26%) |
Mar 05, 2002 | 11.31 | 11.50 | 11.27 | 11.45 | 1,102,016 | +0.14(+1.28%) |
Mar 04, 2002 | 11.29 | 11.35 | 11.22 | 11.31 | 1,075,719 | +0.03(+0.24%) |