Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.16 | 13.58 | 13.14 | 13.34 | 94,284 | +0.15(+1.12%) |
May 28, 2002 | 13.08 | 13.20 | 12.72 | 13.20 | 115,928 | -0.03(-0.22%) |
May 27, 2002 | 13.20 | 13.53 | 13.20 | 13.23 | 104,295 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.53 | 13.20 | 13.23 | 101,183 | -0.04(-0.33%) |
May 23, 2002 | 13.31 | 13.31 | 13.05 | 13.27 | 131,078 | +0.07(+0.56%) |
May 22, 2002 | 13.20 | 13.48 | 13.14 | 13.20 | 93,879 | +0.04(+0.28%) |
May 21, 2002 | 13.68 | 13.68 | 13.08 | 13.16 | 115,387 | -0.68(-4.91%) |
May 20, 2002 | 13.86 | 13.93 | 13.61 | 13.84 | 13,527 | -0.01(-0.11%) |
May 17, 2002 | 13.75 | 13.90 | 13.71 | 13.85 | 116,063 | +0.03(+0.21%) |
May 16, 2002 | 13.79 | 13.86 | 13.68 | 13.82 | 201,420 | -0.11(-0.80%) |
May 15, 2002 | 13.53 | 13.93 | 13.45 | 13.93 | 142,982 | +0.41(+3.00%) |
May 14, 2002 | 13.23 | 13.53 | 13.01 | 13.53 | 156,104 | +0.27(+2.01%) |
May 13, 2002 | 13.23 | 13.31 | 12.94 | 13.26 | 162,462 | -0.05(-0.39%) |
May 10, 2002 | 13.54 | 13.54 | 13.17 | 13.31 | 129,320 | -0.23(-1.69%) |
May 09, 2002 | 13.57 | 13.79 | 13.49 | 13.54 | 138,248 | -0.12(-0.87%) |
May 08, 2002 | 14.02 | 14.03 | 13.52 | 13.66 | 260,534 | -0.20(-1.44%) |
May 07, 2002 | 28.72 | 14.45 | 13.86 | 13.86 | 182,347 | -0.50(-3.50%) |
May 03, 2002 | 14.08 | 14.43 | 14.08 | 14.36 | 378,762 | +0.23(+1.59%) |
May 02, 2002 | 14.18 | 14.50 | 14.14 | 14.14 | 238,891 | -0.04(-0.31%) |
May 01, 2002 | 14.10 | 14.20 | 13.99 | 14.18 | 141,765 | +0.03(+0.18%) |
Apr 30, 2002 | 13.91 | 14.19 | 13.91 | 14.16 | 175,042 | +0.18(+1.27%) |
Apr 29, 2002 | 13.90 | 13.99 | 13.82 | 13.98 | 110,382 | +0.16(+1.12%) |
Apr 26, 2002 | 14.03 | 14.04 | 13.78 | 13.82 | 111,735 | -0.30(-2.09%) |
Apr 25, 2002 | 13.79 | 14.19 | 13.75 | 14.12 | 81,163 | +0.24(+1.73%) |
Apr 24, 2002 | 13.87 | 14.04 | 13.86 | 13.88 | 104,430 | -0.08(-0.56%) |
Apr 23, 2002 | 13.77 | 13.98 | 13.74 | 13.96 | 107,947 | +0.10(+0.69%) |
Apr 22, 2002 | 13.97 | 13.99 | 13.81 | 13.86 | 78,999 | -0.17(-1.19%) |
Apr 19, 2002 | 14.06 | 14.21 | 13.92 | 14.03 | 152,857 | -0.13(-0.91%) |
Apr 18, 2002 | 14.08 | 14.16 | 14.01 | 14.16 | 275,144 | +0.02(+0.13%) |
Apr 17, 2002 | 14.14 | 14.25 | 14.12 | 14.14 | 165,302 | -0.07(-0.52%) |
Apr 16, 2002 | 14.05 | 14.23 | 14.05 | 14.21 | 239,432 | +0.17(+1.18%) |
Apr 15, 2002 | 13.77 | 14.15 | 13.77 | 14.05 | 349,273 | +0.27(+1.93%) |
Apr 12, 2002 | 13.82 | 14.04 | 13.71 | 13.78 | 351,437 | -0.04(-0.29%) |
Apr 11, 2002 | 14.16 | 14.36 | 13.81 | 13.82 | 376,868 | -0.37(-2.63%) |
Apr 10, 2002 | 14.05 | 14.19 | 14.05 | 14.19 | 427,190 | +0.13(+0.92%) |
Apr 09, 2002 | 13.86 | 14.18 | 13.86 | 14.06 | 258,911 | +0.24(+1.74%) |
Apr 08, 2002 | 13.45 | 13.84 | 13.45 | 13.82 | 413,933 | +0.28(+2.07%) |
Apr 05, 2002 | 13.66 | 13.79 | 13.50 | 13.54 | 432,871 | -0.13(-0.97%) |
Apr 04, 2002 | 13.62 | 13.68 | 13.57 | 13.68 | 221,576 | +0.06(+0.41%) |
Apr 03, 2002 | 13.60 | 13.68 | 13.58 | 13.62 | 318,701 | -0.03(-0.22%) |
Apr 02, 2002 | 13.55 | 13.68 | 13.55 | 13.65 | 245,654 | +0.07(+0.49%) |
Apr 01, 2002 | 13.55 | 13.66 | 13.55 | 13.58 | 194,521 | +0.02(+0.14%) |
Mar 29, 2002 | 13.81 | 13.90 | 13.57 | 13.57 | 433,412 | +0.00(+0.00%) |
Mar 28, 2002 | 13.81 | 13.90 | 13.57 | 13.57 | 1,136,288 | -0.30(-2.13%) |
Mar 27, 2002 | 13.82 | 13.99 | 13.62 | 13.86 | 1,078,662 | +0.04(+0.27%) |
Mar 26, 2002 | 13.21 | 13.82 | 13.21 | 13.82 | 354,413 | +0.62(+4.73%) |
Mar 25, 2002 | 12.94 | 13.20 | 12.94 | 13.20 | 216,976 | +0.25(+1.97%) |
Mar 22, 2002 | 12.75 | 13.10 | 12.75 | 12.94 | 282,719 | +0.16(+1.21%) |
Mar 21, 2002 | 12.72 | 12.84 | 12.72 | 12.79 | 177,747 | +0.04(+0.29%) |
Mar 20, 2002 | 12.81 | 12.84 | 12.74 | 12.75 | 164,491 | -0.06(-0.43%) |
Mar 19, 2002 | 12.53 | 12.81 | 12.53 | 12.81 | 236,185 | +0.25(+1.97%) |
Mar 18, 2002 | 12.23 | 12.66 | 12.23 | 12.56 | 393,642 | +0.37(+3.03%) |
Mar 15, 2002 | 11.98 | 12.21 | 11.98 | 12.19 | 354,143 | +0.05(+0.40%) |
Mar 14, 2002 | 12.15 | 12.22 | 12.11 | 12.14 | 81,163 | -0.01(-0.06%) |
Mar 13, 2002 | 12.20 | 12.23 | 12.13 | 12.15 | 296,787 | -0.05(-0.39%) |
Mar 12, 2002 | 12.19 | 12.35 | 12.16 | 12.20 | 166,114 | -0.03(-0.24%) |
Mar 11, 2002 | 12.31 | 12.32 | 12.23 | 12.23 | 151,234 | -0.12(-0.96%) |
Mar 08, 2002 | 12.29 | 12.36 | 12.26 | 12.35 | 230,774 | +0.03(+0.21%) |
Mar 07, 2002 | 12.20 | 12.38 | 12.20 | 12.32 | 127,426 | +0.08(+0.69%) |
Mar 06, 2002 | 12.20 | 12.28 | 12.18 | 12.23 | 118,769 | +0.01(+0.09%) |
Mar 05, 2002 | 12.13 | 12.23 | 12.09 | 12.22 | 127,156 | +0.17(+1.41%) |
Mar 04, 2002 | 11.98 | 12.09 | 11.95 | 12.05 | 141,765 | +0.08(+0.65%) |