Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.40 | 12.60 | 12.14 | 12.26 | 265,315 | -0.66(-5.13%) |
May 28, 2002 | 13.06 | 13.06 | 12.78 | 12.92 | 226,551 | -0.21(-1.61%) |
May 27, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 184,072 | +0.00(+0.00%) |
May 24, 2002 | 12.97 | 13.44 | 12.97 | 13.14 | 181,287 | -0.11(-0.81%) |
May 23, 2002 | 12.97 | 13.25 | 12.87 | 13.24 | 220,980 | +0.18(+1.35%) |
May 22, 2002 | 13.18 | 13.37 | 12.96 | 13.07 | 125,113 | -0.12(-0.95%) |
May 21, 2002 | 13.31 | 13.53 | 13.19 | 13.19 | 92,616 | -0.19(-1.39%) |
May 20, 2002 | 13.56 | 13.57 | 13.35 | 13.38 | 132,309 | +0.02(+0.13%) |
May 17, 2002 | 13.59 | 13.59 | 13.17 | 13.36 | 187,786 | +0.04(+0.32%) |
May 16, 2002 | 13.60 | 13.72 | 13.26 | 13.32 | 147,165 | -0.29(-2.12%) |
May 15, 2002 | 13.72 | 13.72 | 13.43 | 13.60 | 259,280 | -0.14(-1.03%) |
May 14, 2002 | 12.95 | 13.79 | 12.95 | 13.75 | 214,713 | +0.67(+5.14%) |
May 13, 2002 | 12.93 | 13.23 | 12.91 | 13.07 | 128,595 | +0.15(+1.13%) |
May 10, 2002 | 13.07 | 13.25 | 12.90 | 12.93 | 196,143 | -0.26(-1.96%) |
May 09, 2002 | 13.33 | 13.53 | 13.09 | 13.19 | 168,288 | -0.17(-1.26%) |
May 08, 2002 | 13.36 | 13.41 | 13.00 | 13.36 | 160,396 | +0.27(+2.04%) |
May 07, 2002 | 13.07 | 13.39 | 12.91 | 13.09 | 78,689 | +0.14(+1.09%) |
May 06, 2002 | 13.39 | 13.64 | 12.89 | 12.95 | 107,472 | -0.48(-3.56%) |
May 03, 2002 | 13.27 | 13.57 | 13.17 | 13.42 | 210,999 | +0.08(+0.61%) |
May 02, 2002 | 12.92 | 13.54 | 12.92 | 13.34 | 193,822 | +0.23(+1.78%) |
May 01, 2002 | 13.19 | 13.23 | 12.82 | 13.11 | 213,552 | -0.24(-1.78%) |
Apr 30, 2002 | 13.34 | 13.45 | 12.85 | 13.35 | 232,818 | +0.39(+3.03%) |
Apr 29, 2002 | 13.14 | 13.21 | 12.88 | 12.95 | 346,558 | -0.25(-1.89%) |
Apr 26, 2002 | 13.35 | 13.44 | 12.88 | 13.20 | 233,050 | +0.07(+0.52%) |
Apr 25, 2002 | 12.92 | 13.20 | 12.75 | 13.14 | 281,564 | +0.07(+0.53%) |
Apr 24, 2002 | 13.31 | 14.00 | 12.99 | 13.07 | 354,218 | -0.35(-2.60%) |
Apr 23, 2002 | 13.33 | 13.57 | 13.29 | 13.42 | 175,716 | +0.09(+0.65%) |
Apr 22, 2002 | 13.68 | 13.92 | 13.27 | 13.33 | 250,459 | -0.55(-3.94%) |
Apr 19, 2002 | 14.19 | 14.19 | 13.72 | 13.88 | 85,188 | +0.06(+0.44%) |
Apr 18, 2002 | 14.21 | 14.21 | 13.69 | 13.82 | 97,723 | -0.09(-0.65%) |
Apr 17, 2002 | 14.34 | 14.39 | 13.91 | 13.91 | 352,361 | -0.45(-3.12%) |
Apr 16, 2002 | 13.51 | 14.36 | 13.51 | 14.35 | 213,784 | +0.75(+5.48%) |
Apr 15, 2002 | 13.58 | 14.00 | 13.55 | 13.61 | 174,555 | -0.13(-0.94%) |
Apr 12, 2002 | 13.49 | 13.79 | 13.47 | 13.74 | 262,762 | +0.04(+0.28%) |
Apr 11, 2002 | 13.77 | 13.89 | 13.57 | 13.70 | 235,372 | -0.17(-1.21%) |
Apr 10, 2002 | 13.32 | 13.93 | 13.32 | 13.87 | 247,674 | +0.32(+2.35%) |
Apr 09, 2002 | 13.53 | 13.75 | 13.35 | 13.55 | 222,141 | +0.06(+0.48%) |
Apr 08, 2002 | 13.17 | 13.53 | 13.12 | 13.48 | 140,666 | +0.06(+0.45%) |
Apr 05, 2002 | 12.71 | 13.50 | 12.71 | 13.42 | 259,512 | +0.35(+2.70%) |
Apr 04, 2002 | 12.72 | 13.07 | 12.72 | 13.07 | 101,437 | +0.36(+2.81%) |
Apr 03, 2002 | 13.10 | 13.18 | 12.57 | 12.71 | 172,698 | -0.41(-3.12%) |
Apr 02, 2002 | 12.62 | 13.26 | 12.62 | 13.12 | 219,355 | +0.28(+2.21%) |
Apr 01, 2002 | 12.67 | 13.16 | 12.49 | 12.84 | 162,949 | -0.15(-1.16%) |
Mar 29, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,538 | +0.00(+0.00%) |
Mar 28, 2002 | 12.91 | 13.13 | 12.58 | 12.99 | 171,538 | +0.14(+1.07%) |
Mar 27, 2002 | 12.80 | 12.92 | 12.67 | 12.85 | 240,014 | +0.03(+0.20%) |
Mar 26, 2002 | 12.52 | 12.83 | 12.49 | 12.83 | 155,754 | +0.16(+1.22%) |
Mar 25, 2002 | 12.64 | 12.82 | 12.61 | 12.67 | 227,247 | -0.04(-0.31%) |
Mar 22, 2002 | 12.69 | 12.89 | 12.52 | 12.71 | 114,204 | +0.00(+0.00%) |
Mar 21, 2002 | 12.72 | 12.76 | 12.49 | 12.71 | 195,446 | -0.14(-1.07%) |
Mar 20, 2002 | 12.92 | 12.92 | 12.73 | 12.85 | 96,562 | -0.04(-0.33%) |
Mar 19, 2002 | 12.76 | 12.92 | 12.56 | 12.89 | 92,384 | +0.12(+0.98%) |
Mar 18, 2002 | 12.50 | 12.76 | 12.50 | 12.76 | 100,741 | +0.03(+0.27%) |
Mar 15, 2002 | 12.36 | 12.79 | 12.36 | 12.73 | 259,976 | +0.20(+1.58%) |
Mar 14, 2002 | 12.49 | 12.67 | 12.49 | 12.53 | 225,622 | +0.03(+0.28%) |
Mar 13, 2002 | 12.60 | 12.65 | 12.35 | 12.50 | 189,643 | +0.00(+0.03%) |
Mar 12, 2002 | 12.64 | 12.69 | 12.49 | 12.49 | 242,567 | -0.13(-1.06%) |
Mar 11, 2002 | 12.53 | 12.63 | 12.42 | 12.63 | 185,465 | +0.07(+0.55%) |
Mar 08, 2002 | 12.58 | 12.64 | 12.42 | 12.56 | 239,782 | +0.05(+0.38%) |
Mar 07, 2002 | 12.50 | 12.72 | 12.45 | 12.51 | 362,342 | -0.25(-1.93%) |
Mar 06, 2002 | 11.97 | 12.85 | 11.97 | 12.76 | 392,518 | +0.74(+6.13%) |
Mar 05, 2002 | 12.16 | 12.23 | 11.72 | 12.02 | 174,323 | -0.12(-0.96%) |
Mar 04, 2002 | 11.61 | 12.16 | 11.61 | 12.14 | 124,417 | +0.39(+3.34%) |