Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.60 | 15.21 | 13.56 | 14.78 | 151,718 | +1.20(+8.85%) |
May 28, 2002 | 13.78 | 13.78 | 13.24 | 13.58 | 11,176 | -0.20(-1.43%) |
May 27, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.00(+0.00%) |
May 24, 2002 | 13.78 | 13.78 | 13.62 | 13.78 | 1,117 | +0.20(+1.45%) |
May 23, 2002 | 13.60 | 13.78 | 13.56 | 13.58 | 12,573 | +0.27(+2.02%) |
May 22, 2002 | 13.29 | 13.47 | 13.24 | 13.31 | 4,749 | +0.01(+0.11%) |
May 21, 2002 | 13.47 | 13.60 | 13.24 | 13.30 | 9,918 | -0.12(-0.91%) |
May 20, 2002 | 12.96 | 13.42 | 12.96 | 13.42 | 4,889 | +0.47(+3.59%) |
May 17, 2002 | 12.83 | 13.06 | 12.83 | 12.96 | 3,772 | +0.21(+1.69%) |
May 16, 2002 | 12.74 | 12.74 | 12.74 | 12.74 | 279 | +0.01(+0.08%) |
May 15, 2002 | 13.39 | 13.39 | 12.53 | 12.73 | 24,029 | -0.65(-4.88%) |
May 14, 2002 | 12.87 | 13.39 | 12.87 | 13.39 | 31,992 | +0.52(+4.03%) |
May 13, 2002 | 12.88 | 12.88 | 12.38 | 12.87 | 1,257 | +0.16(+1.27%) |
May 10, 2002 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
May 09, 2002 | 12.53 | 12.79 | 12.53 | 12.71 | 2,514 | +0.18(+1.43%) |
May 08, 2002 | 12.44 | 12.62 | 12.43 | 12.53 | 7,264 | +0.25(+2.04%) |
May 07, 2002 | 12.35 | 12.35 | 12.25 | 12.28 | 5,448 | -0.07(-0.58%) |
May 06, 2002 | 12.88 | 12.88 | 12.35 | 12.35 | 2,514 | -0.54(-4.17%) |
May 03, 2002 | 12.74 | 12.88 | 12.74 | 12.88 | 1,536 | +0.00(+0.00%) |
May 02, 2002 | 12.47 | 12.88 | 12.47 | 12.88 | 13,970 | +0.50(+4.05%) |
May 01, 2002 | 12.44 | 12.53 | 12.33 | 12.38 | 9,499 | -0.05(-0.43%) |
Apr 30, 2002 | 12.62 | 12.81 | 12.35 | 12.44 | 9,918 | -0.27(-2.11%) |
Apr 29, 2002 | 12.83 | 12.88 | 12.53 | 12.71 | 11,595 | -0.13(-0.98%) |
Apr 26, 2002 | 12.49 | 12.85 | 12.49 | 12.83 | 6,845 | +0.57(+4.67%) |
Apr 25, 2002 | 12.15 | 12.26 | 12.15 | 12.26 | 1,117 | +0.02(+0.15%) |
Apr 24, 2002 | 12.24 | 12.24 | 12.20 | 12.24 | 5,727 | +0.00(+0.00%) |
Apr 23, 2002 | 12.26 | 12.26 | 12.17 | 12.24 | 2,794 | +0.25(+2.09%) |
Apr 22, 2002 | 12.28 | 12.53 | 11.99 | 11.99 | 2,794 | +0.14(+1.21%) |
Apr 19, 2002 | 11.95 | 12.17 | 11.83 | 11.85 | 3,632 | +0.04(+0.30%) |
Apr 18, 2002 | 11.65 | 11.81 | 11.65 | 11.81 | 2,374 | -0.11(-0.90%) |
Apr 17, 2002 | 11.60 | 11.92 | 11.50 | 11.92 | 2,374 | +0.32(+2.78%) |
Apr 16, 2002 | 11.54 | 11.60 | 11.47 | 11.60 | 58,116 | -0.04(-0.31%) |
Apr 15, 2002 | 11.63 | 11.63 | 11.63 | 11.63 | 139 | +0.25(+2.20%) |
Apr 12, 2002 | 11.54 | 11.54 | 11.26 | 11.38 | 3,911 | -0.16(-1.40%) |
Apr 11, 2002 | 11.54 | 11.54 | 11.54 | 11.54 | 1,955 | -0.09(-0.77%) |
Apr 10, 2002 | 11.72 | 11.72 | 11.63 | 11.63 | 2,933 | -0.09(-0.76%) |
Apr 09, 2002 | 11.63 | 11.72 | 11.35 | 11.72 | 6,985 | +0.09(+0.77%) |
Apr 08, 2002 | 11.63 | 11.72 | 11.52 | 11.63 | 3,352 | +0.00(+0.00%) |
Apr 05, 2002 | 11.42 | 11.63 | 11.09 | 11.63 | 10,617 | +0.07(+0.62%) |
Apr 04, 2002 | 11.56 | 11.56 | 11.56 | 11.56 | 139 | +0.04(+0.31%) |
Apr 03, 2002 | 11.33 | 11.60 | 11.33 | 11.52 | 977 | +0.07(+0.63%) |
Apr 02, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 1,117 | +0.02(+0.16%) |
Apr 01, 2002 | 11.45 | 11.45 | 11.43 | 11.43 | 558 | -0.02(-0.16%) |
Mar 29, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 558 | +0.00(+0.00%) |
Mar 28, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 558 | -0.07(-0.62%) |
Mar 27, 2002 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 11.51 | 11.52 | 11.35 | 11.52 | 1,117 | -0.04(-0.31%) |
Mar 22, 2002 | 11.56 | 11.56 | 11.51 | 11.56 | 4,051 | +0.05(+0.47%) |
Mar 21, 2002 | 11.45 | 11.60 | 11.45 | 11.51 | 10,338 | +0.09(+0.78%) |
Mar 20, 2002 | 11.49 | 11.49 | 11.42 | 11.42 | 4,191 | -0.04(-0.31%) |
Mar 19, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 139 | -0.11(-0.93%) |
Mar 15, 2002 | 11.56 | 11.56 | 11.56 | 11.56 | 558 | +0.14(+1.25%) |
Mar 14, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 11.54 | 11.56 | 11.42 | 11.42 | 558 | -0.04(-0.31%) |
Mar 11, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 977 | +0.00(+0.00%) |
Mar 08, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 419 | -0.11(-0.93%) |
Mar 07, 2002 | 11.56 | 11.56 | 11.51 | 11.56 | 6,705 | +0.00(+0.00%) |
Mar 06, 2002 | 11.56 | 11.56 | 11.56 | 11.56 | 558 | +0.11(+0.94%) |
Mar 05, 2002 | 11.56 | 11.56 | 11.40 | 11.45 | 16,345 | -0.07(-0.62%) |
Mar 04, 2002 | 11.59 | 11.59 | 11.52 | 11.52 | 7,124 | -0.04(-0.37%) |