Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.92 | 14.03 | 13.57 | 13.77 | 117,810 | -0.16(-1.15%) |
May 28, 2002 | 14.10 | 14.13 | 13.92 | 13.93 | 55,701 | -0.19(-1.35%) |
May 27, 2002 | 14.15 | 14.15 | 14.11 | 14.12 | 50,602 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.15 | 14.11 | 14.12 | 49,817 | -0.03(-0.22%) |
May 23, 2002 | 13.96 | 14.15 | 13.92 | 14.15 | 60,539 | +0.27(+1.93%) |
May 22, 2002 | 14.03 | 14.14 | 13.68 | 13.88 | 63,939 | -0.13(-0.93%) |
May 21, 2002 | 14.07 | 14.13 | 13.92 | 14.01 | 43,280 | +0.00(+0.00%) |
May 20, 2002 | 14.07 | 14.30 | 14.00 | 14.01 | 93,228 | -0.05(-0.38%) |
May 17, 2002 | 13.91 | 14.13 | 13.84 | 14.06 | 55,701 | +0.16(+1.16%) |
May 16, 2002 | 14.33 | 14.33 | 13.90 | 13.90 | 86,298 | -0.43(-2.99%) |
May 15, 2002 | 14.53 | 14.53 | 14.15 | 14.33 | 93,490 | -0.08(-0.53%) |
May 14, 2002 | 13.84 | 14.45 | 13.84 | 14.41 | 99,635 | +0.64(+4.67%) |
May 13, 2002 | 13.57 | 14.19 | 13.57 | 13.77 | 63,677 | +0.15(+1.12%) |
May 10, 2002 | 14.07 | 14.23 | 13.54 | 13.61 | 54,917 | -0.54(-3.78%) |
May 09, 2002 | 14.51 | 14.53 | 13.80 | 14.15 | 129,578 | -0.40(-2.73%) |
May 08, 2002 | 14.61 | 14.71 | 14.38 | 14.55 | 150,760 | -0.06(-0.42%) |
May 07, 2002 | 14.42 | 15.27 | 14.22 | 14.61 | 296,422 | +0.45(+3.19%) |
May 06, 2002 | 13.62 | 14.18 | 13.62 | 14.16 | 205,155 | +0.73(+5.41%) |
May 03, 2002 | 12.43 | 13.46 | 12.43 | 13.43 | 191,295 | +1.04(+8.40%) |
May 02, 2002 | 12.23 | 12.45 | 12.18 | 12.39 | 321,266 | +0.16(+1.31%) |
May 01, 2002 | 11.85 | 12.24 | 11.79 | 12.23 | 229,867 | +0.37(+3.16%) |
Apr 30, 2002 | 11.82 | 11.85 | 11.79 | 11.85 | 135,985 | +0.00(+0.00%) |
Apr 29, 2002 | 11.95 | 11.96 | 11.74 | 11.85 | 13,075 | -0.15(-1.21%) |
Apr 26, 2002 | 11.66 | 12.01 | 11.60 | 12.00 | 342,840 | +0.30(+2.55%) |
Apr 25, 2002 | 11.82 | 11.93 | 11.70 | 11.70 | 161,875 | -0.20(-1.67%) |
Apr 24, 2002 | 11.83 | 12.01 | 11.83 | 11.90 | 185,803 | +0.09(+0.78%) |
Apr 23, 2002 | 11.47 | 11.85 | 11.47 | 11.81 | 254,842 | +0.32(+2.80%) |
Apr 22, 2002 | 11.43 | 11.61 | 11.43 | 11.49 | 111,534 | +0.03(+0.27%) |
Apr 19, 2002 | 11.40 | 11.46 | 11.25 | 11.46 | 62,239 | +0.09(+0.81%) |
Apr 18, 2002 | 11.36 | 11.45 | 11.29 | 11.36 | 80,545 | +0.01(+0.07%) |
Apr 17, 2002 | 11.46 | 11.46 | 11.28 | 11.36 | 106,957 | -0.10(-0.87%) |
Apr 16, 2002 | 11.08 | 11.47 | 11.04 | 11.46 | 146,838 | +0.44(+4.03%) |
Apr 15, 2002 | 11.43 | 11.46 | 10.90 | 11.01 | 95,843 | -0.40(-3.49%) |
Apr 12, 2002 | 11.28 | 11.43 | 11.25 | 11.41 | 57,663 | +0.13(+1.15%) |
Apr 11, 2002 | 11.27 | 11.31 | 11.17 | 11.28 | 98,197 | +0.04(+0.34%) |
Apr 10, 2002 | 11.24 | 11.27 | 11.13 | 11.24 | 38,572 | +0.00(+0.00%) |
Apr 09, 2002 | 11.17 | 11.27 | 11.13 | 11.24 | 74,007 | +0.11(+1.03%) |
Apr 08, 2002 | 11.06 | 11.13 | 10.85 | 11.13 | 48,117 | +0.07(+0.62%) |
Apr 05, 2002 | 11.40 | 11.43 | 11.01 | 11.06 | 52,432 | -0.35(-3.08%) |
Apr 04, 2002 | 11.28 | 11.47 | 11.21 | 11.41 | 161,613 | +0.13(+1.15%) |
Apr 03, 2002 | 10.90 | 11.32 | 10.90 | 11.28 | 168,020 | +0.35(+3.22%) |
Apr 02, 2002 | 10.59 | 10.95 | 10.59 | 10.93 | 59,493 | +0.26(+2.44%) |
Apr 01, 2002 | 10.71 | 10.74 | 10.67 | 10.67 | 62,370 | -0.04(-0.36%) |
Mar 29, 2002 | 10.72 | 10.78 | 10.71 | 10.71 | 58,578 | +0.00(+0.00%) |
Mar 28, 2002 | 10.72 | 10.78 | 10.71 | 10.71 | 58,578 | -0.09(-0.85%) |
Mar 27, 2002 | 10.67 | 10.95 | 10.67 | 10.80 | 73,746 | +0.16(+1.51%) |
Mar 26, 2002 | 10.55 | 10.70 | 10.55 | 10.64 | 89,305 | +0.11(+1.09%) |
Mar 25, 2002 | 10.43 | 10.59 | 10.25 | 10.52 | 101,466 | +0.09(+0.88%) |
Mar 22, 2002 | 10.32 | 10.67 | 10.31 | 10.43 | 43,541 | +0.03(+0.29%) |
Mar 21, 2002 | 10.27 | 10.40 | 10.21 | 10.40 | 94,797 | +0.13(+1.27%) |
Mar 20, 2002 | 10.15 | 10.32 | 10.15 | 10.27 | 60,670 | +0.12(+1.21%) |
Mar 19, 2002 | 10.01 | 10.26 | 9.942 | 10.15 | 37,919 | +0.14(+1.37%) |
Mar 18, 2002 | 9.820 | 10.01 | 9.812 | 10.01 | 39,488 | +0.11(+1.16%) |
Mar 15, 2002 | 9.675 | 9.935 | 9.636 | 9.896 | 81,199 | +0.22(+2.29%) |
Mar 14, 2002 | 9.483 | 9.697 | 9.407 | 9.675 | 29,419 | +0.19(+2.02%) |
Mar 13, 2002 | 9.560 | 9.560 | 9.177 | 9.483 | 40,534 | -0.08(-0.80%) |
Mar 12, 2002 | 9.369 | 9.667 | 9.292 | 9.560 | 62,108 | +0.15(+1.54%) |
Mar 11, 2002 | 9.858 | 9.873 | 9.139 | 9.415 | 89,175 | -0.42(-4.28%) |
Mar 08, 2002 | 9.828 | 9.896 | 9.728 | 9.835 | 48,510 | +0.01(+0.08%) |
Mar 07, 2002 | 9.896 | 9.896 | 9.805 | 9.828 | 49,817 | +0.01(+0.08%) |
Mar 06, 2002 | 9.797 | 9.919 | 9.713 | 9.820 | 26,151 | +0.02(+0.23%) |
Mar 05, 2002 | 9.751 | 10.02 | 9.751 | 9.797 | 181,749 | +0.05(+0.47%) |
Mar 04, 2002 | 9.789 | 9.927 | 9.598 | 9.751 | 68,777 | -0.04(-0.39%) |