Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.760 | 10.40 | 9.360 | 9.600 | 11,350 | -1.92(-16.67%) |
May 28, 2002 | 11.52 | 11.60 | 10.72 | 11.52 | 15,950 | +0.24(+2.13%) |
May 27, 2002 | 11.44 | 11.60 | 10.80 | 11.28 | 10,375 | +0.00(+0.00%) |
May 24, 2002 | 11.44 | 11.60 | 10.80 | 11.28 | 10,375 | -0.16(-1.40%) |
May 23, 2002 | 11.68 | 11.68 | 10.96 | 11.44 | 8,525 | +0.56(+5.15%) |
May 22, 2002 | 11.04 | 11.43 | 10.88 | 10.88 | 9,587 | -0.08(-0.73%) |
May 21, 2002 | 11.44 | 11.68 | 10.80 | 10.96 | 8,475 | -0.08(-0.72%) |
May 20, 2002 | 12.00 | 12.24 | 10.89 | 11.04 | 13,037 | -0.48(-4.17%) |
May 17, 2002 | 12.12 | 12.39 | 11.52 | 11.52 | 20,312 | -0.56(-4.64%) |
May 16, 2002 | 12.40 | 12.48 | 11.36 | 12.08 | 5,187 | +0.23(+1.96%) |
May 15, 2002 | 12.68 | 12.80 | 11.60 | 11.85 | 9,300 | -0.21(-1.76%) |
May 14, 2002 | 12.96 | 13.28 | 11.85 | 12.06 | 15,575 | -0.42(-3.36%) |
May 13, 2002 | 11.60 | 12.88 | 11.60 | 12.48 | 13,125 | +0.72(+6.12%) |
May 10, 2002 | 13.00 | 13.12 | 11.20 | 11.76 | 15,712 | -0.64(-5.16%) |
May 09, 2002 | 12.96 | 13.44 | 12.24 | 12.40 | 6,437 | -0.95(-7.13%) |
May 08, 2002 | 14.00 | 14.00 | 12.40 | 13.35 | 9,300 | +1.51(+12.77%) |
May 07, 2002 | 12.96 | 12.96 | 11.36 | 11.84 | 11,212 | -0.40(-3.27%) |
May 06, 2002 | 13.36 | 13.60 | 12.24 | 12.24 | 6,925 | -1.04(-7.83%) |
May 03, 2002 | 12.40 | 13.58 | 12.40 | 13.28 | 8,500 | +0.64(+5.06%) |
May 02, 2002 | 13.28 | 14.08 | 12.32 | 12.64 | 15,187 | -1.11(-8.09%) |
May 01, 2002 | 14.24 | 15.12 | 13.04 | 13.75 | 8,712 | +0.15(+1.12%) |
Apr 30, 2002 | 13.52 | 14.08 | 13.04 | 13.60 | 13,625 | +0.24(+1.80%) |
Apr 29, 2002 | 14.08 | 14.08 | 12.48 | 13.36 | 9,400 | +0.56(+4.37%) |
Apr 26, 2002 | 14.32 | 14.40 | 12.73 | 12.80 | 9,625 | -0.88(-6.43%) |
Apr 25, 2002 | 15.04 | 15.04 | 12.88 | 13.68 | 16,237 | -1.37(-9.09%) |
Apr 24, 2002 | 15.12 | 15.84 | 14.96 | 15.05 | 7,562 | -0.15(-1.00%) |
Apr 23, 2002 | 15.20 | 16.48 | 14.80 | 15.20 | 17,937 | +0.00(+0.00%) |
Apr 22, 2002 | 17.12 | 17.12 | 14.40 | 15.20 | 16,225 | -1.69(-10.00%) |
Apr 19, 2002 | 16.96 | 17.20 | 16.32 | 16.89 | 14,650 | +0.73(+4.50%) |
Apr 18, 2002 | 15.44 | 16.32 | 15.28 | 16.16 | 17,587 | +0.87(+5.70%) |
Apr 17, 2002 | 14.80 | 15.60 | 14.16 | 15.29 | 13,100 | +0.81(+5.58%) |
Apr 16, 2002 | 13.28 | 14.48 | 13.20 | 14.48 | 11,562 | +1.68(+13.12%) |
Apr 15, 2002 | 13.52 | 13.60 | 12.72 | 12.80 | 7,537 | +0.08(+0.63%) |
Apr 12, 2002 | 12.88 | 13.60 | 12.72 | 12.72 | 9,537 | +0.08(+0.63%) |
Apr 11, 2002 | 14.20 | 14.40 | 12.64 | 12.64 | 9,075 | -1.51(-10.68%) |
Apr 10, 2002 | 13.76 | 14.56 | 13.60 | 14.15 | 11,550 | +0.15(+1.09%) |
Apr 09, 2002 | 15.12 | 15.20 | 14.00 | 14.00 | 9,950 | -0.72(-4.89%) |
Apr 08, 2002 | 14.80 | 14.80 | 14.00 | 14.72 | 8,825 | +0.16(+1.10%) |
Apr 05, 2002 | 14.88 | 15.36 | 14.00 | 14.56 | 17,050 | -0.88(-5.70%) |
Apr 04, 2002 | 16.08 | 16.64 | 14.80 | 15.44 | 35,250 | -0.24(-1.53%) |
Apr 03, 2002 | 13.60 | 15.68 | 13.36 | 15.68 | 43,312 | +3.52(+28.95%) |
Apr 02, 2002 | 12.72 | 13.60 | 12.00 | 12.16 | 14,075 | -0.56(-4.40%) |
Apr 01, 2002 | 13.04 | 13.60 | 12.32 | 12.72 | 14,412 | +0.32(+2.58%) |
Mar 29, 2002 | 11.76 | 13.12 | 11.76 | 12.40 | 25,462 | +0.00(+0.00%) |
Mar 28, 2002 | 11.76 | 13.12 | 11.76 | 12.40 | 25,462 | +0.80(+6.90%) |
Mar 27, 2002 | 13.84 | 13.84 | 11.60 | 11.60 | 30,562 | -1.76(-13.17%) |
Mar 26, 2002 | 14.40 | 15.12 | 12.40 | 13.36 | 14,000 | -0.88(-6.18%) |
Mar 25, 2002 | 14.80 | 15.28 | 14.24 | 14.24 | 5,287 | -0.64(-4.30%) |
Mar 22, 2002 | 15.68 | 15.68 | 14.72 | 14.88 | 5,637 | -0.24(-1.59%) |
Mar 21, 2002 | 15.04 | 15.44 | 14.16 | 15.12 | 9,800 | +0.72(+5.00%) |
Mar 20, 2002 | 15.52 | 15.92 | 14.32 | 14.40 | 11,462 | -1.20(-7.69%) |
Mar 19, 2002 | 16.96 | 17.20 | 15.36 | 15.60 | 14,800 | -1.12(-6.70%) |
Mar 18, 2002 | 16.64 | 16.80 | 16.08 | 16.72 | 10,075 | +0.76(+4.76%) |
Mar 15, 2002 | 15.92 | 16.32 | 15.20 | 15.96 | 13,450 | +0.60(+3.91%) |
Mar 14, 2002 | 15.20 | 15.60 | 14.56 | 15.36 | 11,650 | +0.48(+3.23%) |
Mar 13, 2002 | 16.00 | 16.08 | 14.08 | 14.88 | 15,187 | -0.16(-1.06%) |
Mar 12, 2002 | 15.76 | 16.00 | 14.48 | 15.04 | 14,912 | -0.96(-6.00%) |
Mar 11, 2002 | 16.80 | 16.80 | 15.36 | 16.00 | 28,825 | -0.32(-1.96%) |
Mar 08, 2002 | 17.76 | 18.08 | 16.00 | 16.32 | 47,350 | +0.32(+2.00%) |
Mar 07, 2002 | 15.04 | 17.51 | 14.32 | 16.00 | 100,475 | +2.40(+17.65%) |
Mar 06, 2002 | 12.80 | 14.32 | 12.00 | 13.60 | 44,087 | +1.36(+11.11%) |
Mar 05, 2002 | 11.20 | 13.20 | 10.80 | 12.24 | 89,625 | +1.36(+12.50%) |
Mar 04, 2002 | 12.80 | 14.72 | 10.64 | 10.88 | 71,525 | -2.08(-16.05%) |