Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.27 | 13.47 | 13.21 | 13.35 | 223,211 | -0.12(-0.90%) |
May 28, 2002 | 13.51 | 13.51 | 12.96 | 13.47 | 494,547 | -0.08(-0.59%) |
May 27, 2002 | 14.04 | 13.99 | 13.55 | 13.55 | 320,952 | +0.00(+0.00%) |
May 24, 2002 | 14.04 | 13.99 | 13.55 | 13.55 | 317,594 | -0.46(-3.27%) |
May 23, 2002 | 13.15 | 14.01 | 13.04 | 14.01 | 608,951 | +0.87(+6.61%) |
May 22, 2002 | 13.40 | 13.40 | 13.00 | 13.14 | 573,759 | -0.26(-1.92%) |
May 21, 2002 | 13.55 | 13.59 | 13.26 | 13.40 | 796,224 | +0.05(+0.36%) |
May 20, 2002 | 13.11 | 13.36 | 12.96 | 13.35 | 495,169 | +0.18(+1.40%) |
May 17, 2002 | 12.91 | 13.16 | 12.91 | 13.16 | 258,651 | +0.27(+2.06%) |
May 16, 2002 | 13.19 | 13.22 | 12.84 | 12.90 | 517,925 | -0.27(-2.08%) |
May 15, 2002 | 12.91 | 13.17 | 12.82 | 13.17 | 248,703 | +0.11(+0.86%) |
May 14, 2002 | 12.70 | 13.06 | 12.64 | 13.06 | 628,598 | +0.43(+3.44%) |
May 13, 2002 | 12.50 | 12.81 | 12.50 | 12.63 | 307,895 | +0.25(+2.01%) |
May 10, 2002 | 12.88 | 12.89 | 12.30 | 12.38 | 203,439 | -0.56(-4.35%) |
May 09, 2002 | 13.02 | 13.02 | 12.79 | 12.94 | 261,511 | -0.02(-0.12%) |
May 08, 2002 | 12.67 | 13.10 | 12.64 | 12.96 | 1,163,187 | +0.39(+3.14%) |
May 07, 2002 | 12.27 | 12.64 | 12.23 | 12.56 | 555,977 | +0.30(+2.43%) |
May 06, 2002 | 12.10 | 12.26 | 12.07 | 12.26 | 588,557 | +0.20(+1.67%) |
May 03, 2002 | 11.26 | 12.06 | 11.18 | 12.06 | 3,140,132 | +0.43(+3.66%) |
May 02, 2002 | 12.05 | 12.42 | 11.64 | 11.64 | 1,644,553 | -0.38(-3.15%) |
May 01, 2002 | 12.10 | 12.10 | 11.70 | 12.01 | 631,085 | -0.05(-0.40%) |
Apr 30, 2002 | 11.74 | 12.18 | 11.58 | 12.06 | 806,297 | +0.24(+2.04%) |
Apr 29, 2002 | 12.04 | 12.05 | 11.50 | 11.82 | 1,160,700 | -1.01(-7.90%) |
Apr 26, 2002 | 12.79 | 12.87 | 12.68 | 12.83 | 439,210 | +0.10(+0.82%) |
Apr 25, 2002 | 12.66 | 12.93 | 12.66 | 12.73 | 284,517 | +0.06(+0.51%) |
Apr 24, 2002 | 12.46 | 12.67 | 12.42 | 12.67 | 362,112 | +0.21(+1.68%) |
Apr 23, 2002 | 12.54 | 12.54 | 12.39 | 12.46 | 250,693 | -0.09(-0.70%) |
Apr 22, 2002 | 12.06 | 12.71 | 12.02 | 12.54 | 502,878 | +0.69(+5.83%) |
Apr 19, 2002 | 11.91 | 12.01 | 11.84 | 11.85 | 99,854 | -0.06(-0.47%) |
Apr 18, 2002 | 11.98 | 12.01 | 11.82 | 11.91 | 63,046 | -0.07(-0.60%) |
Apr 17, 2002 | 11.98 | 12.04 | 11.93 | 11.98 | 125,844 | +0.00(+0.00%) |
Apr 16, 2002 | 11.74 | 11.98 | 11.66 | 11.98 | 116,020 | +0.24(+2.05%) |
Apr 15, 2002 | 11.73 | 11.75 | 11.59 | 11.74 | 91,896 | +0.01(+0.07%) |
Apr 12, 2002 | 11.52 | 11.73 | 11.31 | 11.73 | 88,787 | +0.21(+1.81%) |
Apr 11, 2002 | 11.58 | 11.64 | 11.38 | 11.52 | 497,407 | -0.14(-1.17%) |
Apr 10, 2002 | 11.42 | 11.66 | 11.40 | 11.66 | 152,331 | +0.23(+2.04%) |
Apr 09, 2002 | 11.33 | 11.43 | 11.30 | 11.43 | 101,595 | +0.10(+0.85%) |
Apr 08, 2002 | 11.18 | 11.33 | 11.08 | 11.33 | 198,962 | +0.18(+1.59%) |
Apr 05, 2002 | 11.14 | 11.22 | 11.10 | 11.15 | 77,471 | +0.06(+0.51%) |
Apr 04, 2002 | 11.18 | 11.31 | 10.90 | 11.10 | 158,921 | -0.12(-1.08%) |
Apr 03, 2002 | 11.06 | 11.26 | 11.06 | 11.22 | 449,034 | +0.23(+2.12%) |
Apr 02, 2002 | 10.82 | 10.98 | 10.82 | 10.98 | 157,678 | +0.13(+1.19%) |
Apr 01, 2002 | 10.62 | 10.92 | 10.57 | 10.86 | 143,128 | +0.23(+2.12%) |
Mar 29, 2002 | 10.62 | 10.66 | 10.48 | 10.63 | 189,636 | +0.00(+0.00%) |
Mar 28, 2002 | 10.62 | 10.66 | 10.48 | 10.63 | 189,636 | +0.02(+0.23%) |
Mar 27, 2002 | 10.65 | 10.68 | 10.45 | 10.61 | 75,854 | -0.01(-0.08%) |
Mar 26, 2002 | 10.60 | 10.70 | 10.45 | 10.62 | 82,072 | +0.02(+0.15%) |
Mar 25, 2002 | 10.33 | 10.76 | 10.31 | 10.60 | 298,693 | +0.35(+3.37%) |
Mar 22, 2002 | 10.21 | 10.33 | 10.18 | 10.25 | 116,642 | -0.03(-0.31%) |
Mar 21, 2002 | 9.875 | 10.29 | 9.859 | 10.29 | 152,579 | +0.41(+4.15%) |
Mar 20, 2002 | 10.09 | 10.09 | 9.811 | 9.875 | 96,123 | -0.23(-2.31%) |
Mar 19, 2002 | 10.21 | 10.21 | 10.08 | 10.11 | 62,548 | -0.12(-1.18%) |
Mar 18, 2002 | 10.17 | 10.25 | 10.16 | 10.23 | 62,051 | +0.03(+0.31%) |
Mar 15, 2002 | 10.05 | 10.20 | 10.05 | 10.20 | 133,926 | +0.08(+0.79%) |
Mar 14, 2002 | 10.29 | 10.29 | 10.08 | 10.12 | 68,020 | -0.14(-1.33%) |
Mar 13, 2002 | 10.17 | 10.29 | 10.16 | 10.25 | 80,579 | +0.12(+1.19%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.13 | 10.13 | 85,554 | -0.08(-0.79%) |
Mar 11, 2002 | 10.05 | 10.26 | 10.05 | 10.21 | 132,559 | +0.08(+0.79%) |
Mar 08, 2002 | 9.972 | 10.14 | 9.972 | 10.13 | 159,294 | +0.16(+1.61%) |
Mar 07, 2002 | 9.690 | 10.01 | 9.610 | 9.972 | 258,527 | +0.24(+2.48%) |
Mar 06, 2002 | 9.570 | 9.730 | 9.562 | 9.730 | 273,698 | +0.13(+1.34%) |
Mar 05, 2002 | 9.288 | 9.650 | 9.288 | 9.602 | 186,776 | +0.36(+3.92%) |
Mar 04, 2002 | 9.248 | 9.272 | 9.184 | 9.240 | 130,818 | -0.01(-0.09%) |