Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.75 | 12.86 | 12.71 | 12.75 | 223,300 | -0.35(-2.67%) |
May 28, 2002 | 13.22 | 13.27 | 13.03 | 13.10 | 220,441 | -0.13(-1.02%) |
May 27, 2002 | 13.43 | 13.46 | 13.19 | 13.23 | 148,693 | +0.00(+0.00%) |
May 24, 2002 | 13.43 | 13.46 | 13.19 | 13.23 | 144,534 | -0.20(-1.46%) |
May 23, 2002 | 13.16 | 13.46 | 13.16 | 13.43 | 453,100 | +0.23(+1.72%) |
May 22, 2002 | 13.08 | 13.21 | 13.08 | 13.20 | 365,755 | +0.15(+1.12%) |
May 21, 2002 | 13.09 | 13.12 | 13.04 | 13.06 | 212,902 | -0.06(-0.44%) |
May 20, 2002 | 13.10 | 13.11 | 13.07 | 13.11 | 362,116 | +0.00(+0.03%) |
May 17, 2002 | 13.00 | 13.12 | 12.94 | 13.11 | 339,760 | +0.09(+0.68%) |
May 16, 2002 | 13.05 | 13.11 | 12.97 | 13.02 | 340,540 | -0.05(-0.35%) |
May 15, 2002 | 13.04 | 13.08 | 12.98 | 13.07 | 318,964 | +0.04(+0.32%) |
May 14, 2002 | 12.79 | 13.07 | 12.75 | 13.03 | 311,165 | +0.27(+2.11%) |
May 13, 2002 | 12.54 | 12.79 | 12.50 | 12.76 | 242,277 | +0.21(+1.69%) |
May 10, 2002 | 12.91 | 12.92 | 12.51 | 12.54 | 217,581 | -0.35(-2.72%) |
May 09, 2002 | 12.87 | 12.98 | 12.80 | 12.89 | 77,986 | +0.02(+0.12%) |
May 08, 2002 | 12.77 | 12.92 | 12.77 | 12.88 | 350,158 | +0.07(+0.54%) |
May 07, 2002 | 13.01 | 13.03 | 12.81 | 12.81 | 247,476 | -0.24(-1.83%) |
May 06, 2002 | 13.10 | 13.16 | 13.04 | 13.05 | 220,181 | -0.07(-0.50%) |
May 03, 2002 | 13.06 | 13.19 | 13.03 | 13.11 | 570,080 | +0.02(+0.15%) |
May 02, 2002 | 13.02 | 13.10 | 13.02 | 13.09 | 369,655 | +0.08(+0.59%) |
May 01, 2002 | 13.10 | 13.15 | 12.91 | 13.02 | 228,240 | -0.10(-0.73%) |
Apr 30, 2002 | 13.00 | 13.16 | 12.98 | 13.11 | 285,689 | +0.12(+0.89%) |
Apr 29, 2002 | 13.13 | 13.16 | 12.87 | 13.00 | 213,682 | -0.13(-1.00%) |
Apr 26, 2002 | 13.08 | 13.27 | 13.08 | 13.13 | 493,913 | +0.01(+0.09%) |
Apr 25, 2002 | 13.10 | 13.12 | 13.01 | 13.12 | 294,788 | +0.02(+0.15%) |
Apr 24, 2002 | 13.28 | 13.36 | 13.10 | 13.10 | 242,537 | -0.17(-1.25%) |
Apr 23, 2002 | 13.18 | 13.35 | 13.16 | 13.26 | 112,560 | +0.06(+0.44%) |
Apr 22, 2002 | 13.51 | 13.52 | 13.19 | 13.21 | 220,961 | -0.38(-2.83%) |
Apr 19, 2002 | 13.60 | 13.63 | 13.54 | 13.59 | 160,651 | -0.01(-0.06%) |
Apr 18, 2002 | 13.77 | 13.81 | 13.54 | 13.60 | 303,626 | -0.14(-1.04%) |
Apr 17, 2002 | 13.79 | 13.82 | 13.68 | 13.74 | 200,684 | -0.05(-0.39%) |
Apr 16, 2002 | 13.72 | 13.86 | 13.58 | 13.79 | 356,657 | -0.02(-0.17%) |
Apr 15, 2002 | 13.87 | 13.93 | 13.76 | 13.82 | 197,565 | -0.08(-0.55%) |
Apr 12, 2002 | 13.77 | 13.91 | 13.71 | 13.89 | 308,825 | +0.14(+1.01%) |
Apr 11, 2002 | 13.77 | 13.98 | 13.75 | 13.76 | 451,280 | -0.03(-0.20%) |
Apr 10, 2002 | 13.75 | 13.79 | 13.70 | 13.78 | 310,125 | +0.03(+0.22%) |
Apr 09, 2002 | 13.58 | 13.84 | 13.58 | 13.75 | 875,526 | +0.08(+0.56%) |
Apr 08, 2002 | 13.50 | 13.68 | 13.43 | 13.68 | 374,854 | +0.18(+1.31%) |
Apr 05, 2002 | 13.36 | 13.52 | 13.35 | 13.50 | 317,664 | +0.14(+1.07%) |
Apr 04, 2002 | 13.27 | 13.37 | 13.27 | 13.36 | 157,792 | +0.04(+0.29%) |
Apr 03, 2002 | 13.41 | 13.41 | 13.27 | 13.32 | 214,982 | -0.05(-0.40%) |
Apr 02, 2002 | 13.48 | 13.48 | 13.31 | 13.37 | 209,783 | -0.15(-1.08%) |
Apr 01, 2002 | 13.46 | 13.53 | 13.37 | 13.52 | 281,270 | +0.06(+0.43%) |
Mar 29, 2002 | 13.46 | 13.47 | 13.41 | 13.46 | 594,515 | +0.00(+0.00%) |
Mar 28, 2002 | 13.46 | 13.47 | 13.41 | 13.46 | 594,515 | +0.00(+0.03%) |
Mar 27, 2002 | 13.39 | 13.46 | 13.31 | 13.46 | 301,027 | +0.07(+0.52%) |
Mar 26, 2002 | 13.39 | 13.44 | 13.27 | 13.39 | 2,339,590 | +0.05(+0.37%) |
Mar 25, 2002 | 13.24 | 13.46 | 13.24 | 13.34 | 183,267 | +0.00(+0.03%) |
Mar 22, 2002 | 13.46 | 13.46 | 13.31 | 13.33 | 167,670 | -0.13(-0.97%) |
Mar 21, 2002 | 13.48 | 13.50 | 13.37 | 13.46 | 160,391 | +0.00(+0.00%) |
Mar 20, 2002 | 13.62 | 13.62 | 13.35 | 13.46 | 202,764 | -0.17(-1.21%) |
Mar 19, 2002 | 13.41 | 13.64 | 13.41 | 13.63 | 416,707 | +0.17(+1.29%) |
Mar 18, 2002 | 13.35 | 13.50 | 13.35 | 13.46 | 213,682 | +0.12(+0.87%) |
Mar 15, 2002 | 13.08 | 13.38 | 13.08 | 13.34 | 216,542 | -0.04(-0.29%) |
Mar 14, 2002 | 13.33 | 13.41 | 13.28 | 13.38 | 405,009 | +0.07(+0.52%) |
Mar 13, 2002 | 13.27 | 13.38 | 13.16 | 13.31 | 386,032 | -0.01(-0.09%) |
Mar 12, 2002 | 13.27 | 13.44 | 13.08 | 13.32 | 377,973 | +0.09(+0.67%) |
Mar 11, 2002 | 12.69 | 13.23 | 12.69 | 13.23 | 578,918 | +0.54(+4.24%) |
Mar 08, 2002 | 12.71 | 12.79 | 12.58 | 12.69 | 267,233 | +0.00(+0.00%) |
Mar 07, 2002 | 12.96 | 12.96 | 12.62 | 12.69 | 211,083 | -0.28(-2.14%) |
Mar 06, 2002 | 12.71 | 13.02 | 12.69 | 12.97 | 211,342 | +0.24(+1.87%) |
Mar 05, 2002 | 12.79 | 12.83 | 12.69 | 12.73 | 213,162 | -0.05(-0.42%) |
Mar 04, 2002 | 12.46 | 12.85 | 12.46 | 12.79 | 217,581 | +0.23(+1.81%) |