Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.94 | 13.29 | 12.93 | 13.26 | 223,694 | +0.13(+0.95%) |
May 28, 2002 | 13.04 | 13.16 | 12.95 | 13.14 | 226,883 | +0.18(+1.37%) |
May 27, 2002 | 12.97 | 13.10 | 12.93 | 12.96 | 242,221 | +0.00(+0.00%) |
May 24, 2002 | 12.97 | 13.10 | 12.93 | 12.96 | 233,869 | -0.05(-0.35%) |
May 23, 2002 | 13.04 | 13.09 | 12.84 | 13.01 | 277,605 | -0.03(-0.25%) |
May 22, 2002 | 13.10 | 13.14 | 12.87 | 13.04 | 277,909 | -0.09(-0.70%) |
May 21, 2002 | 13.07 | 13.19 | 13.07 | 13.13 | 622,335 | +0.03(+0.20%) |
May 20, 2002 | 13.30 | 13.30 | 13.04 | 13.10 | 337,743 | -0.26(-1.97%) |
May 17, 2002 | 13.61 | 13.63 | 13.22 | 13.37 | 628,106 | -0.24(-1.79%) |
May 16, 2002 | 13.70 | 13.89 | 13.40 | 13.61 | 335,313 | -0.13(-0.91%) |
May 15, 2002 | 13.50 | 13.81 | 13.50 | 13.74 | 232,198 | +0.07(+0.53%) |
May 14, 2002 | 13.37 | 13.68 | 13.37 | 13.66 | 439,340 | +0.27(+2.02%) |
May 13, 2002 | 13.10 | 13.42 | 13.08 | 13.39 | 166,897 | +0.23(+1.75%) |
May 10, 2002 | 13.37 | 13.37 | 13.06 | 13.16 | 231,287 | -0.27(-2.01%) |
May 09, 2002 | 13.53 | 13.76 | 13.30 | 13.43 | 232,350 | -0.01(-0.10%) |
May 08, 2002 | 13.73 | 13.86 | 13.10 | 13.45 | 230,528 | -0.20(-1.45%) |
May 07, 2002 | 13.56 | 13.73 | 13.47 | 13.64 | 393,629 | +0.08(+0.58%) |
May 06, 2002 | 13.40 | 13.77 | 13.40 | 13.56 | 739,270 | +0.23(+1.73%) |
May 03, 2002 | 13.07 | 13.45 | 12.91 | 13.33 | 324,987 | +0.23(+1.76%) |
May 02, 2002 | 12.86 | 13.24 | 12.86 | 13.10 | 237,362 | +0.24(+1.89%) |
May 01, 2002 | 12.97 | 13.03 | 12.81 | 12.86 | 181,476 | -0.14(-1.11%) |
Apr 30, 2002 | 12.74 | 13.02 | 12.72 | 13.01 | 411,549 | +0.29(+2.28%) |
Apr 29, 2002 | 12.71 | 12.76 | 12.68 | 12.72 | 161,278 | +0.01(+0.05%) |
Apr 26, 2002 | 12.81 | 12.84 | 12.70 | 12.71 | 279,732 | +0.07(+0.52%) |
Apr 25, 2002 | 12.61 | 12.75 | 12.45 | 12.64 | 201,674 | -0.01(-0.10%) |
Apr 24, 2002 | 12.87 | 13.06 | 12.66 | 12.66 | 287,477 | -0.30(-2.29%) |
Apr 23, 2002 | 12.91 | 13.08 | 12.89 | 12.95 | 306,459 | +0.01(+0.10%) |
Apr 22, 2002 | 13.07 | 13.08 | 12.87 | 12.94 | 338,503 | -0.17(-1.31%) |
Apr 19, 2002 | 13.06 | 13.17 | 13.02 | 13.11 | 230,528 | +0.10(+0.76%) |
Apr 18, 2002 | 13.14 | 13.14 | 12.76 | 13.01 | 251,941 | -0.08(-0.60%) |
Apr 17, 2002 | 13.17 | 13.20 | 13.02 | 13.09 | 331,517 | -0.07(-0.55%) |
Apr 16, 2002 | 13.04 | 13.24 | 13.04 | 13.16 | 371,305 | -0.01(-0.05%) |
Apr 15, 2002 | 13.01 | 13.27 | 12.95 | 13.17 | 729,854 | +0.27(+2.09%) |
Apr 12, 2002 | 12.94 | 12.94 | 12.74 | 12.90 | 208,508 | -0.01(-0.05%) |
Apr 11, 2002 | 13.05 | 13.17 | 12.91 | 12.91 | 451,944 | -0.16(-1.26%) |
Apr 10, 2002 | 12.99 | 13.14 | 12.91 | 13.07 | 350,804 | +0.09(+0.71%) |
Apr 09, 2002 | 13.17 | 13.17 | 12.97 | 12.98 | 422,635 | -0.16(-1.20%) |
Apr 08, 2002 | 13.07 | 13.16 | 13.07 | 13.14 | 202,585 | -0.03(-0.20%) |
Apr 05, 2002 | 13.30 | 13.30 | 13.12 | 13.16 | 591,051 | -0.11(-0.84%) |
Apr 04, 2002 | 13.14 | 13.29 | 13.07 | 13.28 | 1,417,795 | +0.14(+1.05%) |
Apr 03, 2002 | 13.04 | 13.20 | 12.91 | 13.14 | 541,544 | +0.10(+0.76%) |
Apr 02, 2002 | 12.97 | 13.07 | 12.95 | 13.04 | 124,831 | +0.03(+0.25%) |
Apr 01, 2002 | 13.03 | 13.13 | 12.84 | 13.01 | 252,396 | -0.03(-0.20%) |
Mar 29, 2002 | 13.01 | 13.09 | 12.95 | 13.03 | 165,379 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.09 | 12.95 | 13.03 | 165,379 | -0.01(-0.05%) |
Mar 27, 2002 | 13.04 | 13.08 | 12.87 | 13.04 | 303,726 | +0.11(+0.81%) |
Mar 26, 2002 | 12.71 | 13.00 | 12.65 | 12.93 | 254,370 | +0.16(+1.24%) |
Mar 25, 2002 | 12.85 | 12.93 | 12.70 | 12.77 | 460,601 | -0.07(-0.56%) |
Mar 22, 2002 | 12.68 | 12.87 | 12.65 | 12.85 | 286,262 | +0.01(+0.05%) |
Mar 21, 2002 | 12.87 | 12.93 | 12.79 | 12.84 | 396,666 | -0.03(-0.26%) |
Mar 20, 2002 | 12.83 | 12.91 | 12.68 | 12.87 | 506,919 | -0.03(-0.20%) |
Mar 19, 2002 | 13.07 | 13.07 | 12.74 | 12.90 | 12,376,852 | -0.04(-0.31%) |
Mar 18, 2002 | 12.77 | 12.94 | 12.58 | 12.94 | 166,897 | +0.13(+0.98%) |
Mar 15, 2002 | 12.51 | 12.81 | 12.40 | 12.81 | 486,873 | +0.35(+2.80%) |
Mar 14, 2002 | 12.41 | 12.49 | 12.33 | 12.47 | 336,377 | +0.07(+0.53%) |
Mar 13, 2002 | 12.68 | 12.68 | 12.32 | 12.40 | 366,294 | -0.33(-2.59%) |
Mar 12, 2002 | 12.51 | 12.78 | 12.51 | 12.73 | 154,748 | +0.00(+0.00%) |
Mar 11, 2002 | 12.77 | 12.81 | 12.52 | 12.73 | 516,638 | -0.11(-0.87%) |
Mar 08, 2002 | 12.94 | 12.97 | 12.71 | 12.84 | 357,637 | -0.05(-0.41%) |
Mar 07, 2002 | 12.96 | 12.97 | 12.85 | 12.89 | 60,745 | -0.03(-0.25%) |
Mar 06, 2002 | 12.85 | 12.97 | 12.77 | 12.93 | 214,886 | +0.04(+0.31%) |
Mar 05, 2002 | 12.97 | 13.04 | 12.77 | 12.89 | 324,379 | -0.02(-0.15%) |
Mar 04, 2002 | 12.84 | 13.01 | 12.84 | 12.91 | 242,221 | +0.07(+0.56%) |