Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.88 | 12.00 | 11.80 | 11.86 | 570,204 | -0.57(-4.60%) |
May 28, 2002 | 12.68 | 12.68 | 12.20 | 12.43 | 860,785 | -0.25(-1.96%) |
May 27, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,574,390 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.42 | 12.68 | 12.68 | 1,568,911 | -0.84(-6.19%) |
May 23, 2002 | 13.13 | 13.52 | 13.05 | 13.51 | 419,056 | +0.45(+3.44%) |
May 22, 2002 | 13.35 | 13.39 | 12.90 | 13.06 | 1,018,734 | -0.26(-1.99%) |
May 21, 2002 | 13.68 | 13.72 | 13.33 | 13.33 | 466,479 | -0.43(-3.15%) |
May 20, 2002 | 13.79 | 13.81 | 13.58 | 13.76 | 37,786 | +0.05(+0.39%) |
May 17, 2002 | 13.73 | 13.89 | 13.63 | 13.71 | 255,061 | +0.03(+0.19%) |
May 16, 2002 | 13.63 | 13.97 | 13.56 | 13.68 | 379,758 | +0.03(+0.19%) |
May 15, 2002 | 13.79 | 13.97 | 13.57 | 13.66 | 413,199 | -0.29(-2.09%) |
May 14, 2002 | 13.36 | 13.95 | 13.36 | 13.95 | 424,535 | +0.50(+3.74%) |
May 13, 2002 | 13.44 | 13.57 | 13.36 | 13.44 | 358,219 | -0.01(-0.08%) |
May 10, 2002 | 13.84 | 13.87 | 13.34 | 13.45 | 532,795 | -0.36(-2.61%) |
May 09, 2002 | 14.08 | 14.13 | 13.81 | 13.81 | 267,153 | -0.32(-2.25%) |
May 08, 2002 | 13.92 | 14.18 | 13.92 | 14.13 | 256,950 | +0.27(+1.95%) |
May 07, 2002 | 13.74 | 13.97 | 13.74 | 13.86 | 292,470 | +0.12(+0.89%) |
May 06, 2002 | 14.48 | 14.51 | 13.74 | 13.74 | 451,553 | -0.74(-5.08%) |
May 03, 2002 | 13.95 | 14.48 | 13.87 | 14.48 | 358,975 | +0.53(+3.80%) |
May 02, 2002 | 13.85 | 14.28 | 13.85 | 13.95 | 470,824 | -0.06(-0.42%) |
May 01, 2002 | 14.11 | 14.11 | 13.73 | 14.00 | 345,749 | -0.10(-0.71%) |
Apr 30, 2002 | 13.36 | 14.13 | 13.36 | 14.11 | 590,986 | +0.47(+3.41%) |
Apr 29, 2002 | 13.34 | 13.68 | 13.34 | 13.64 | 321,566 | +0.17(+1.26%) |
Apr 26, 2002 | 13.81 | 14.08 | 13.47 | 13.47 | 486,506 | -0.24(-1.74%) |
Apr 25, 2002 | 13.64 | 13.76 | 13.53 | 13.71 | 402,997 | +0.07(+0.50%) |
Apr 24, 2002 | 13.81 | 13.89 | 13.47 | 13.64 | 289,636 | -0.17(-1.26%) |
Apr 23, 2002 | 13.45 | 13.81 | 13.42 | 13.81 | 449,286 | +0.36(+2.67%) |
Apr 22, 2002 | 13.58 | 13.63 | 13.35 | 13.45 | 358,030 | -0.22(-1.63%) |
Apr 19, 2002 | 13.60 | 13.76 | 13.47 | 13.68 | 329,501 | +0.07(+0.54%) |
Apr 18, 2002 | 13.92 | 13.93 | 13.23 | 13.60 | 585,885 | -0.33(-2.36%) |
Apr 17, 2002 | 14.16 | 14.21 | 13.81 | 13.93 | 988,126 | -0.36(-2.52%) |
Apr 16, 2002 | 13.44 | 14.29 | 13.44 | 14.29 | 688,099 | +0.85(+6.30%) |
Apr 15, 2002 | 13.76 | 13.76 | 13.23 | 13.44 | 661,648 | -0.32(-2.31%) |
Apr 12, 2002 | 13.29 | 13.76 | 13.14 | 13.76 | 407,342 | +0.45(+3.38%) |
Apr 11, 2002 | 13.47 | 13.49 | 13.18 | 13.31 | 606,668 | -0.23(-1.72%) |
Apr 10, 2002 | 12.82 | 13.55 | 12.77 | 13.54 | 619,326 | +0.75(+5.83%) |
Apr 09, 2002 | 12.80 | 12.82 | 12.70 | 12.80 | 380,702 | +0.00(+0.00%) |
Apr 08, 2002 | 12.70 | 12.80 | 12.44 | 12.80 | 460,999 | +0.10(+0.75%) |
Apr 05, 2002 | 12.71 | 12.82 | 12.56 | 12.70 | 258,084 | -0.03(-0.21%) |
Apr 04, 2002 | 12.33 | 12.75 | 12.31 | 12.73 | 351,606 | +0.41(+3.35%) |
Apr 03, 2002 | 12.73 | 12.75 | 12.28 | 12.32 | 439,650 | -0.30(-2.39%) |
Apr 02, 2002 | 12.41 | 12.70 | 12.22 | 12.62 | 385,048 | +0.28(+2.23%) |
Apr 01, 2002 | 12.28 | 12.36 | 12.00 | 12.34 | 607,424 | +0.12(+1.00%) |
Mar 29, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | +0.00(+0.00%) |
Mar 28, 2002 | 12.17 | 12.44 | 12.11 | 12.22 | 696,223 | -0.08(-0.69%) |
Mar 27, 2002 | 12.22 | 12.48 | 12.16 | 12.31 | 612,336 | +0.07(+0.56%) |
Mar 26, 2002 | 12.54 | 12.79 | 12.12 | 12.24 | 695,089 | -0.30(-2.36%) |
Mar 25, 2002 | 12.54 | 12.97 | 12.42 | 12.53 | 1,203,701 | +0.15(+1.20%) |
Mar 22, 2002 | 12.39 | 12.67 | 12.09 | 12.39 | 933,524 | -0.13(-1.06%) |
Mar 21, 2002 | 11.69 | 12.54 | 11.69 | 12.52 | 1,258,303 | +0.84(+7.16%) |
Mar 20, 2002 | 11.41 | 11.78 | 11.22 | 11.68 | 2,069,209 | +0.05(+0.45%) |
Mar 19, 2002 | 10.77 | 11.63 | 10.72 | 11.63 | 1,289,477 | +1.21(+11.58%) |
Mar 18, 2002 | 10.29 | 10.48 | 10.29 | 10.42 | 288,502 | +0.05(+0.46%) |
Mar 15, 2002 | 10.28 | 10.53 | 10.28 | 10.37 | 425,858 | +0.16(+1.55%) |
Mar 14, 2002 | 10.16 | 10.31 | 10.13 | 10.22 | 113,360 | +0.10(+0.99%) |
Mar 13, 2002 | 10.24 | 10.27 | 10.06 | 10.11 | 257,517 | -0.22(-2.15%) |
Mar 12, 2002 | 10.24 | 10.41 | 10.22 | 10.34 | 378,246 | +0.03(+0.26%) |
Mar 11, 2002 | 10.48 | 10.51 | 10.19 | 10.31 | 624,050 | -0.25(-2.36%) |
Mar 08, 2002 | 10.35 | 10.58 | 10.22 | 10.56 | 363,887 | +0.13(+1.27%) |
Mar 07, 2002 | 10.56 | 10.56 | 10.38 | 10.43 | 624,428 | -0.08(-0.76%) |
Mar 06, 2002 | 10.22 | 10.69 | 10.22 | 10.51 | 826,965 | +0.29(+2.85%) |
Mar 05, 2002 | 10.24 | 10.36 | 10.03 | 10.22 | 1,105,644 | -0.11(-1.03%) |
Mar 04, 2002 | 9.845 | 10.48 | 9.813 | 10.32 | 769,907 | +0.50(+5.06%) |