Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.49 | 13.70 | 13.39 | 13.55 | 811,980 | -0.30(-2.15%) |
May 28, 2002 | 14.15 | 14.22 | 13.74 | 13.85 | 710,201 | -0.27(-1.91%) |
May 27, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 328,247 | +0.00(+0.00%) |
May 24, 2002 | 14.20 | 14.38 | 14.12 | 14.12 | 325,055 | -0.13(-0.95%) |
May 23, 2002 | 14.11 | 14.28 | 14.11 | 14.25 | 321,487 | +0.15(+1.08%) |
May 22, 2002 | 14.24 | 14.28 | 13.89 | 14.10 | 637,153 | -0.10(-0.70%) |
May 21, 2002 | 14.20 | 14.28 | 14.13 | 14.20 | 701,751 | +0.01(+0.10%) |
May 20, 2002 | 14.38 | 14.41 | 14.15 | 14.19 | 793,202 | -0.28(-1.91%) |
May 17, 2002 | 14.66 | 14.79 | 14.28 | 14.46 | 896,295 | -0.15(-1.00%) |
May 16, 2002 | 14.81 | 14.84 | 14.47 | 14.61 | 612,553 | -0.20(-1.32%) |
May 15, 2002 | 14.86 | 14.93 | 14.66 | 14.80 | 617,811 | -0.04(-0.24%) |
May 14, 2002 | 14.82 | 14.93 | 14.73 | 14.84 | 780,996 | +0.04(+0.29%) |
May 13, 2002 | 14.68 | 14.95 | 14.64 | 14.80 | 755,833 | +0.18(+1.21%) |
May 10, 2002 | 14.64 | 14.77 | 14.52 | 14.62 | 368,808 | +0.05(+0.36%) |
May 09, 2002 | 14.74 | 14.81 | 14.52 | 14.57 | 620,064 | -0.17(-1.15%) |
May 08, 2002 | 14.96 | 15.00 | 14.27 | 14.74 | 901,553 | -0.06(-0.38%) |
May 07, 2002 | 15.15 | 15.26 | 14.74 | 14.79 | 1,119,759 | -0.26(-1.72%) |
May 06, 2002 | 15.14 | 15.46 | 15.02 | 15.05 | 1,063,424 | -0.01(-0.07%) |
May 03, 2002 | 15.12 | 15.27 | 15.06 | 15.06 | 983,428 | +0.01(+0.07%) |
May 02, 2002 | 14.83 | 15.09 | 14.73 | 15.05 | 1,070,184 | +0.35(+2.37%) |
May 01, 2002 | 14.73 | 14.89 | 14.58 | 14.70 | 1,022,487 | -0.07(-0.50%) |
Apr 30, 2002 | 14.54 | 14.84 | 14.52 | 14.78 | 1,015,163 | +0.15(+0.99%) |
Apr 29, 2002 | 14.48 | 14.87 | 14.46 | 14.63 | 770,668 | +0.18(+1.23%) |
Apr 26, 2002 | 15.06 | 15.26 | 14.38 | 14.46 | 1,694,380 | -0.40(-2.68%) |
Apr 25, 2002 | 14.39 | 14.94 | 14.15 | 14.85 | 2,827,848 | +0.47(+3.23%) |
Apr 24, 2002 | 14.22 | 14.49 | 14.09 | 14.39 | 8,478,851 | +0.21(+1.45%) |
Apr 23, 2002 | 14.34 | 14.36 | 13.54 | 14.18 | 5,287,639 | -0.06(-0.45%) |
Apr 22, 2002 | 14.29 | 14.68 | 14.22 | 14.25 | 941,927 | -0.01(-0.05%) |
Apr 19, 2002 | 14.47 | 14.52 | 14.11 | 14.25 | 802,967 | -0.16(-1.11%) |
Apr 18, 2002 | 14.05 | 14.47 | 14.01 | 14.41 | 853,105 | +0.43(+3.10%) |
Apr 17, 2002 | 14.34 | 14.47 | 13.92 | 13.98 | 602,225 | -0.28(-1.99%) |
Apr 16, 2002 | 14.13 | 14.55 | 14.11 | 14.26 | 740,246 | +0.14(+0.98%) |
Apr 15, 2002 | 14.33 | 14.48 | 14.11 | 14.13 | 496,314 | -0.07(-0.47%) |
Apr 12, 2002 | 14.20 | 14.43 | 14.07 | 14.19 | 951,880 | +0.02(+0.12%) |
Apr 11, 2002 | 14.17 | 14.42 | 14.12 | 14.18 | 1,764,424 | +0.03(+0.20%) |
Apr 10, 2002 | 13.93 | 14.26 | 13.90 | 14.15 | 1,246,702 | +0.28(+2.05%) |
Apr 09, 2002 | 13.63 | 14.02 | 13.47 | 13.86 | 1,764,048 | +0.34(+2.49%) |
Apr 08, 2002 | 12.96 | 13.59 | 12.81 | 13.53 | 873,574 | +0.48(+3.70%) |
Apr 05, 2002 | 12.81 | 13.07 | 12.77 | 13.04 | 421,200 | +0.27(+2.11%) |
Apr 04, 2002 | 12.51 | 12.83 | 12.48 | 12.77 | 508,708 | +0.16(+1.24%) |
Apr 03, 2002 | 12.92 | 12.99 | 12.30 | 12.62 | 603,164 | -0.30(-2.31%) |
Apr 02, 2002 | 12.96 | 12.97 | 12.82 | 12.92 | 450,495 | +0.03(+0.22%) |
Apr 01, 2002 | 13.13 | 13.14 | 12.87 | 12.89 | 576,123 | -0.21(-1.63%) |
Mar 29, 2002 | 13.01 | 13.27 | 13.01 | 13.10 | 692,361 | +0.00(+0.00%) |
Mar 28, 2002 | 13.01 | 13.27 | 13.01 | 13.10 | 691,986 | +0.12(+0.96%) |
Mar 27, 2002 | 12.79 | 13.04 | 12.73 | 12.98 | 361,485 | +0.21(+1.64%) |
Mar 26, 2002 | 12.73 | 12.87 | 12.64 | 12.77 | 352,096 | +0.05(+0.42%) |
Mar 25, 2002 | 12.80 | 12.90 | 12.63 | 12.71 | 482,043 | -0.12(-0.94%) |
Mar 22, 2002 | 12.89 | 13.21 | 12.75 | 12.83 | 629,078 | -0.05(-0.36%) |
Mar 21, 2002 | 12.81 | 12.96 | 12.59 | 12.88 | 371,625 | +0.09(+0.69%) |
Mar 20, 2002 | 12.80 | 12.96 | 12.72 | 12.79 | 572,930 | -0.03(-0.25%) |
Mar 19, 2002 | 12.64 | 12.88 | 12.48 | 12.82 | 683,348 | +0.24(+1.92%) |
Mar 18, 2002 | 12.50 | 12.65 | 12.39 | 12.58 | 783,249 | +0.15(+1.23%) |
Mar 15, 2002 | 12.04 | 12.46 | 12.03 | 12.43 | 940,237 | +0.27(+2.25%) |
Mar 14, 2002 | 11.82 | 12.21 | 11.82 | 12.16 | 1,407,821 | +0.35(+2.98%) |
Mar 13, 2002 | 11.55 | 12.01 | 11.55 | 11.80 | 942,866 | +0.09(+0.76%) |
Mar 12, 2002 | 11.77 | 11.95 | 11.63 | 11.72 | 1,169,522 | -0.37(-3.03%) |
Mar 11, 2002 | 12.60 | 12.69 | 12.06 | 12.08 | 954,321 | -0.42(-3.32%) |
Mar 08, 2002 | 12.66 | 12.78 | 12.44 | 12.50 | 405,614 | -0.04(-0.34%) |
Mar 07, 2002 | 12.70 | 12.76 | 12.32 | 12.54 | 780,432 | -0.12(-0.93%) |
Mar 06, 2002 | 12.52 | 12.73 | 12.34 | 12.66 | 480,353 | +0.16(+1.25%) |
Mar 05, 2002 | 12.43 | 12.71 | 12.35 | 12.50 | 1,312,802 | +0.09(+0.69%) |
Mar 04, 2002 | 12.18 | 12.51 | 12.14 | 12.41 | 1,134,219 | +0.33(+2.70%) |