Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.29 | 12.34 | 12.21 | 12.21 | 211,156 | -0.60(-4.67%) |
May 28, 2002 | 13.02 | 13.02 | 12.68 | 12.80 | 198,207 | -0.16(-1.23%) |
May 27, 2002 | 12.93 | 13.05 | 12.87 | 12.96 | 333,120 | +0.00(+0.00%) |
May 24, 2002 | 12.93 | 13.05 | 12.87 | 12.96 | 333,120 | +0.02(+0.12%) |
May 23, 2002 | 12.90 | 12.97 | 12.84 | 12.95 | 209,703 | +0.07(+0.53%) |
May 22, 2002 | 12.79 | 12.97 | 12.73 | 12.88 | 170,194 | +0.02(+0.12%) |
May 21, 2002 | 13.17 | 13.18 | 12.83 | 12.87 | 732,442 | -0.30(-2.24%) |
May 20, 2002 | 13.46 | 13.46 | 12.95 | 13.16 | 286,343 | -0.24(-1.81%) |
May 17, 2002 | 13.24 | 13.53 | 13.17 | 13.40 | 794,547 | +0.26(+2.02%) |
May 16, 2002 | 13.02 | 13.18 | 13.02 | 13.14 | 123,549 | +0.12(+0.93%) |
May 15, 2002 | 12.81 | 13.12 | 12.81 | 13.02 | 550,091 | +0.08(+0.58%) |
May 14, 2002 | 13.05 | 13.08 | 12.94 | 12.94 | 260,973 | +0.06(+0.47%) |
May 13, 2002 | 12.73 | 12.98 | 12.72 | 12.88 | 242,209 | +0.12(+0.95%) |
May 10, 2002 | 12.87 | 12.88 | 12.72 | 12.76 | 220,010 | -0.09(-0.71%) |
May 09, 2002 | 13.02 | 13.15 | 12.85 | 12.85 | 201,378 | -0.26(-2.02%) |
May 08, 2002 | 13.17 | 13.17 | 12.95 | 13.12 | 290,307 | +0.26(+2.00%) |
May 07, 2002 | 13.05 | 13.17 | 12.86 | 12.86 | 957,077 | -0.12(-0.93%) |
May 06, 2002 | 13.02 | 13.13 | 12.94 | 12.98 | 1,147,884 | -0.14(-1.04%) |
May 03, 2002 | 13.02 | 13.13 | 12.75 | 13.12 | 1,180,787 | +0.14(+1.11%) |
May 02, 2002 | 13.05 | 13.46 | 12.95 | 12.97 | 1,765,763 | -0.12(-0.92%) |
May 01, 2002 | 13.21 | 13.21 | 12.97 | 13.09 | 1,156,341 | -0.04(-0.29%) |
Apr 30, 2002 | 13.05 | 13.30 | 13.02 | 13.13 | 274,979 | +0.00(+0.00%) |
Apr 29, 2002 | 13.24 | 13.28 | 13.13 | 13.13 | 649,723 | -0.11(-0.86%) |
Apr 26, 2002 | 13.21 | 13.38 | 13.10 | 13.24 | 852,291 | +0.03(+0.23%) |
Apr 25, 2002 | 13.25 | 13.26 | 13.06 | 13.21 | 1,554,606 | -0.09(-0.68%) |
Apr 24, 2002 | 13.19 | 13.35 | 13.18 | 13.30 | 76,111 | +0.10(+0.74%) |
Apr 23, 2002 | 13.36 | 13.40 | 13.14 | 13.21 | 378,443 | -0.11(-0.80%) |
Apr 22, 2002 | 13.47 | 13.50 | 13.26 | 13.31 | 119,452 | -0.18(-1.35%) |
Apr 19, 2002 | 13.66 | 13.66 | 13.40 | 13.49 | 111,128 | -0.09(-0.67%) |
Apr 18, 2002 | 13.74 | 13.76 | 13.32 | 13.58 | 192,657 | +0.08(+0.56%) |
Apr 17, 2002 | 13.69 | 13.77 | 13.47 | 13.51 | 1,057,766 | -0.10(-0.72%) |
Apr 16, 2002 | 13.40 | 13.65 | 13.40 | 13.61 | 330,081 | +0.18(+1.35%) |
Apr 15, 2002 | 13.28 | 13.43 | 13.13 | 13.43 | 56,555 | +0.01(+0.06%) |
Apr 12, 2002 | 13.62 | 13.70 | 13.25 | 13.42 | 149,844 | -0.01(-0.06%) |
Apr 11, 2002 | 13.74 | 13.92 | 13.43 | 13.43 | 551,545 | -0.27(-1.99%) |
Apr 10, 2002 | 13.17 | 13.70 | 13.14 | 13.70 | 416,499 | +0.44(+3.31%) |
Apr 09, 2002 | 13.24 | 13.30 | 13.17 | 13.26 | 196,093 | -0.05(-0.40%) |
Apr 08, 2002 | 13.38 | 13.41 | 13.23 | 13.31 | 133,063 | -0.19(-1.40%) |
Apr 05, 2002 | 13.30 | 13.50 | 13.21 | 13.50 | 19,477,176 | +0.30(+2.23%) |
Apr 04, 2002 | 12.98 | 13.23 | 12.98 | 13.21 | 844,627 | +0.18(+1.40%) |
Apr 03, 2002 | 13.42 | 13.42 | 13.02 | 13.02 | 838,813 | -0.33(-2.49%) |
Apr 02, 2002 | 13.58 | 13.61 | 13.32 | 13.36 | 888,233 | -0.08(-0.62%) |
Apr 01, 2002 | 13.47 | 13.61 | 13.33 | 13.44 | 1,156,870 | -0.07(-0.50%) |
Mar 29, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,838 | +0.00(+0.00%) |
Mar 28, 2002 | 13.47 | 13.51 | 13.40 | 13.51 | 135,838 | +0.11(+0.79%) |
Mar 27, 2002 | 13.29 | 13.44 | 13.25 | 13.40 | 151,694 | +0.10(+0.74%) |
Mar 26, 2002 | 13.40 | 13.65 | 13.26 | 13.30 | 1,793,512 | -0.31(-2.28%) |
Mar 25, 2002 | 13.72 | 13.72 | 13.50 | 13.61 | 117,470 | -0.05(-0.33%) |
Mar 22, 2002 | 13.58 | 13.70 | 13.43 | 13.66 | 499,614 | +0.16(+1.18%) |
Mar 21, 2002 | 13.45 | 13.53 | 13.39 | 13.50 | 322,020 | +0.04(+0.28%) |
Mar 20, 2002 | 13.60 | 13.70 | 13.41 | 13.46 | 593,697 | -0.07(-0.50%) |
Mar 19, 2002 | 13.51 | 13.66 | 13.41 | 13.53 | 394,432 | +0.20(+1.53%) |
Mar 18, 2002 | 13.36 | 13.38 | 13.24 | 13.33 | 432,224 | +0.08(+0.63%) |
Mar 15, 2002 | 13.08 | 13.24 | 12.95 | 13.24 | 187,107 | +0.23(+1.74%) |
Mar 14, 2002 | 13.09 | 13.13 | 12.95 | 13.02 | 634,924 | -0.04(-0.29%) |
Mar 13, 2002 | 13.21 | 13.24 | 13.02 | 13.05 | 346,466 | -0.03(-0.23%) |
Mar 12, 2002 | 13.02 | 13.09 | 12.87 | 13.08 | 650,648 | +0.11(+0.82%) |
Mar 11, 2002 | 13.12 | 13.17 | 12.98 | 12.98 | 56,951 | -0.14(-1.04%) |
Mar 08, 2002 | 12.96 | 13.12 | 12.87 | 13.12 | 131,609 | +0.40(+3.15%) |
Mar 07, 2002 | 13.12 | 13.13 | 12.71 | 12.71 | 576,915 | -0.23(-1.75%) |
Mar 06, 2002 | 12.71 | 13.07 | 12.71 | 12.94 | 685,665 | +0.24(+1.91%) |
Mar 05, 2002 | 12.71 | 12.83 | 12.68 | 12.70 | 134,648 | +0.06(+0.48%) |
Mar 04, 2002 | 12.60 | 12.71 | 12.49 | 12.64 | 494,989 | +0.20(+1.58%) |