Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.09 | 13.51 | 13.08 | 13.28 | 94,763 | +0.15(+1.12%) |
May 28, 2002 | 13.01 | 13.13 | 12.65 | 13.13 | 116,516 | -0.03(-0.22%) |
May 27, 2002 | 13.13 | 13.46 | 13.13 | 13.16 | 104,823 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.46 | 13.13 | 13.16 | 101,696 | -0.04(-0.33%) |
May 23, 2002 | 13.24 | 13.24 | 12.98 | 13.20 | 131,743 | +0.07(+0.56%) |
May 22, 2002 | 13.13 | 13.42 | 13.07 | 13.13 | 94,355 | +0.04(+0.28%) |
May 21, 2002 | 13.61 | 13.61 | 13.02 | 13.09 | 115,972 | -0.68(-4.91%) |
May 20, 2002 | 13.79 | 13.86 | 13.54 | 13.77 | 13,595 | -0.01(-0.11%) |
May 17, 2002 | 13.68 | 13.83 | 13.64 | 13.78 | 116,652 | +0.03(+0.21%) |
May 16, 2002 | 13.72 | 13.79 | 13.61 | 13.75 | 202,442 | -0.11(-0.80%) |
May 15, 2002 | 13.46 | 13.86 | 13.39 | 13.86 | 143,708 | +0.40(+3.01%) |
May 14, 2002 | 13.17 | 13.46 | 12.95 | 13.46 | 156,896 | +0.26(+2.01%) |
May 13, 2002 | 13.17 | 13.25 | 12.87 | 13.20 | 163,286 | -0.05(-0.39%) |
May 10, 2002 | 13.47 | 13.47 | 13.11 | 13.25 | 129,976 | -0.23(-1.69%) |
May 09, 2002 | 13.50 | 13.72 | 13.42 | 13.47 | 138,949 | -0.12(-0.87%) |
May 08, 2002 | 13.95 | 13.96 | 13.45 | 13.59 | 261,856 | -0.20(-1.44%) |
May 07, 2002 | 28.57 | 14.38 | 13.79 | 13.79 | 183,272 | -0.50(-3.50%) |
May 03, 2002 | 14.01 | 14.36 | 14.01 | 14.29 | 380,683 | +0.22(+1.59%) |
May 02, 2002 | 14.11 | 14.43 | 14.07 | 14.07 | 240,102 | -0.04(-0.31%) |
May 01, 2002 | 14.03 | 14.13 | 13.92 | 14.11 | 142,484 | +0.03(+0.18%) |
Apr 30, 2002 | 13.84 | 14.12 | 13.84 | 14.09 | 175,930 | +0.18(+1.27%) |
Apr 29, 2002 | 13.83 | 13.92 | 13.75 | 13.91 | 110,942 | +0.15(+1.12%) |
Apr 26, 2002 | 13.96 | 13.97 | 13.71 | 13.75 | 112,301 | -0.29(-2.09%) |
Apr 25, 2002 | 13.72 | 14.11 | 13.68 | 14.05 | 81,575 | +0.24(+1.73%) |
Apr 24, 2002 | 13.80 | 13.97 | 13.79 | 13.81 | 104,959 | -0.08(-0.56%) |
Apr 23, 2002 | 13.70 | 13.91 | 13.67 | 13.89 | 108,494 | +0.10(+0.69%) |
Apr 22, 2002 | 13.90 | 13.92 | 13.74 | 13.79 | 79,399 | -0.17(-1.19%) |
Apr 19, 2002 | 13.99 | 14.14 | 13.85 | 13.96 | 153,633 | -0.13(-0.91%) |
Apr 18, 2002 | 14.01 | 14.09 | 13.93 | 14.09 | 276,539 | +0.02(+0.13%) |
Apr 17, 2002 | 14.07 | 14.18 | 14.05 | 14.07 | 166,141 | -0.07(-0.52%) |
Apr 16, 2002 | 13.97 | 14.16 | 13.97 | 14.14 | 240,646 | +0.17(+1.18%) |
Apr 15, 2002 | 13.70 | 14.08 | 13.70 | 13.97 | 351,044 | +0.26(+1.93%) |
Apr 12, 2002 | 13.75 | 13.97 | 13.64 | 13.71 | 353,220 | -0.04(-0.29%) |
Apr 11, 2002 | 14.09 | 14.29 | 13.74 | 13.75 | 378,780 | -0.37(-2.63%) |
Apr 10, 2002 | 13.98 | 14.12 | 13.98 | 14.12 | 429,356 | +0.13(+0.92%) |
Apr 09, 2002 | 13.79 | 14.10 | 13.79 | 13.99 | 260,224 | +0.24(+1.74%) |
Apr 08, 2002 | 13.39 | 13.77 | 13.39 | 13.75 | 416,032 | +0.28(+2.07%) |
Apr 05, 2002 | 13.59 | 13.72 | 13.43 | 13.47 | 435,067 | -0.13(-0.97%) |
Apr 04, 2002 | 13.55 | 13.61 | 13.50 | 13.61 | 222,699 | +0.06(+0.41%) |
Apr 03, 2002 | 13.53 | 13.61 | 13.51 | 13.55 | 320,318 | -0.03(-0.22%) |
Apr 02, 2002 | 13.48 | 13.61 | 13.48 | 13.58 | 246,900 | +0.07(+0.49%) |
Apr 01, 2002 | 13.48 | 13.59 | 13.48 | 13.52 | 195,508 | +0.02(+0.14%) |
Mar 29, 2002 | 13.74 | 13.83 | 13.50 | 13.50 | 435,610 | +0.00(+0.00%) |
Mar 28, 2002 | 13.74 | 13.83 | 13.50 | 13.50 | 1,142,051 | -0.29(-2.13%) |
Mar 27, 2002 | 13.75 | 13.92 | 13.55 | 13.79 | 1,084,132 | +0.04(+0.27%) |
Mar 26, 2002 | 13.15 | 13.75 | 13.15 | 13.75 | 356,211 | +0.62(+4.73%) |
Mar 25, 2002 | 12.88 | 13.13 | 12.88 | 13.13 | 218,077 | +0.25(+1.97%) |
Mar 22, 2002 | 12.69 | 13.04 | 12.69 | 12.88 | 284,153 | +0.15(+1.21%) |
Mar 21, 2002 | 12.65 | 12.78 | 12.65 | 12.72 | 178,649 | +0.04(+0.29%) |
Mar 20, 2002 | 12.74 | 12.78 | 12.67 | 12.69 | 165,325 | -0.06(-0.43%) |
Mar 19, 2002 | 12.47 | 12.74 | 12.47 | 12.74 | 237,383 | +0.25(+1.97%) |
Mar 18, 2002 | 12.17 | 12.60 | 12.17 | 12.50 | 395,639 | +0.37(+3.03%) |
Mar 15, 2002 | 11.92 | 12.15 | 11.92 | 12.13 | 355,939 | +0.05(+0.40%) |
Mar 14, 2002 | 12.09 | 12.16 | 12.05 | 12.08 | 81,575 | -0.01(-0.06%) |
Mar 13, 2002 | 12.14 | 12.17 | 12.07 | 12.09 | 298,292 | -0.05(-0.39%) |
Mar 12, 2002 | 12.13 | 12.29 | 12.10 | 12.14 | 166,957 | -0.03(-0.24%) |
Mar 11, 2002 | 12.25 | 12.25 | 12.17 | 12.17 | 152,001 | -0.12(-0.96%) |
Mar 08, 2002 | 12.23 | 12.29 | 12.20 | 12.28 | 231,945 | +0.03(+0.21%) |
Mar 07, 2002 | 12.14 | 12.32 | 12.14 | 12.26 | 128,072 | +0.08(+0.69%) |
Mar 06, 2002 | 12.14 | 12.22 | 12.12 | 12.17 | 119,371 | +0.01(+0.09%) |
Mar 05, 2002 | 12.07 | 12.17 | 12.03 | 12.16 | 127,800 | +0.17(+1.41%) |
Mar 04, 2002 | 11.92 | 12.03 | 11.89 | 11.99 | 142,484 | +0.08(+0.65%) |