Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.80 | 12.91 | 12.76 | 12.79 | 222,504 | -0.35(-2.67%) |
May 28, 2002 | 13.27 | 13.32 | 13.08 | 13.15 | 219,655 | -0.14(-1.02%) |
May 27, 2002 | 13.47 | 13.51 | 13.23 | 13.28 | 148,163 | +0.00(+0.00%) |
May 24, 2002 | 13.47 | 13.51 | 13.23 | 13.28 | 144,019 | -0.20(-1.46%) |
May 23, 2002 | 13.21 | 13.51 | 13.20 | 13.48 | 451,484 | +0.23(+1.72%) |
May 22, 2002 | 13.13 | 13.26 | 13.12 | 13.25 | 364,451 | +0.15(+1.12%) |
May 21, 2002 | 13.14 | 13.16 | 13.08 | 13.10 | 212,143 | -0.06(-0.44%) |
May 20, 2002 | 13.15 | 13.16 | 13.11 | 13.16 | 360,824 | +0.00(+0.03%) |
May 17, 2002 | 13.05 | 13.16 | 12.99 | 13.16 | 338,548 | +0.09(+0.68%) |
May 16, 2002 | 13.10 | 13.16 | 13.02 | 13.07 | 339,325 | -0.05(-0.35%) |
May 15, 2002 | 13.09 | 13.12 | 13.03 | 13.11 | 317,826 | +0.04(+0.33%) |
May 14, 2002 | 12.84 | 13.12 | 12.80 | 13.07 | 310,055 | +0.27(+2.11%) |
May 13, 2002 | 12.59 | 12.84 | 12.55 | 12.80 | 241,413 | +0.21(+1.69%) |
May 10, 2002 | 12.95 | 12.96 | 12.55 | 12.59 | 216,805 | -0.35(-2.71%) |
May 09, 2002 | 12.91 | 13.03 | 12.84 | 12.94 | 77,708 | +0.02(+0.12%) |
May 08, 2002 | 12.82 | 12.97 | 12.82 | 12.93 | 348,909 | +0.07(+0.54%) |
May 07, 2002 | 13.06 | 13.07 | 12.86 | 12.86 | 246,593 | -0.24(-1.83%) |
May 06, 2002 | 13.15 | 13.20 | 13.09 | 13.10 | 219,396 | -0.07(-0.50%) |
May 03, 2002 | 13.11 | 13.24 | 13.07 | 13.16 | 568,046 | +0.02(+0.15%) |
May 02, 2002 | 13.07 | 13.15 | 13.07 | 13.14 | 368,336 | +0.08(+0.59%) |
May 01, 2002 | 13.15 | 13.20 | 12.95 | 13.06 | 227,425 | -0.10(-0.73%) |
Apr 30, 2002 | 13.04 | 13.20 | 13.03 | 13.16 | 284,670 | +0.12(+0.89%) |
Apr 29, 2002 | 13.17 | 13.20 | 12.91 | 13.04 | 212,920 | -0.13(-1.00%) |
Apr 26, 2002 | 13.13 | 13.32 | 13.13 | 13.18 | 492,151 | +0.01(+0.09%) |
Apr 25, 2002 | 13.15 | 13.17 | 13.06 | 13.16 | 293,736 | +0.02(+0.15%) |
Apr 24, 2002 | 13.33 | 13.40 | 13.15 | 13.15 | 241,672 | -0.17(-1.25%) |
Apr 23, 2002 | 13.23 | 13.40 | 13.21 | 13.31 | 112,158 | +0.06(+0.44%) |
Apr 22, 2002 | 13.56 | 13.57 | 13.24 | 13.25 | 220,173 | -0.39(-2.83%) |
Apr 19, 2002 | 13.65 | 13.68 | 13.59 | 13.64 | 160,078 | -0.01(-0.06%) |
Apr 18, 2002 | 13.82 | 13.86 | 13.59 | 13.65 | 302,543 | -0.14(-1.04%) |
Apr 17, 2002 | 13.84 | 13.87 | 13.72 | 13.79 | 199,969 | -0.05(-0.39%) |
Apr 16, 2002 | 13.77 | 13.91 | 13.63 | 13.84 | 355,385 | -0.02(-0.17%) |
Apr 15, 2002 | 13.92 | 13.98 | 13.81 | 13.87 | 196,860 | -0.08(-0.55%) |
Apr 12, 2002 | 13.82 | 13.96 | 13.76 | 13.94 | 307,724 | +0.14(+1.01%) |
Apr 11, 2002 | 13.82 | 14.03 | 13.80 | 13.81 | 449,671 | -0.03(-0.20%) |
Apr 10, 2002 | 13.80 | 13.84 | 13.75 | 13.83 | 309,019 | +0.03(+0.22%) |
Apr 09, 2002 | 13.63 | 13.89 | 13.63 | 13.80 | 872,403 | +0.08(+0.56%) |
Apr 08, 2002 | 13.55 | 13.72 | 13.47 | 13.72 | 373,517 | +0.18(+1.31%) |
Apr 05, 2002 | 13.41 | 13.57 | 13.40 | 13.55 | 316,531 | +0.14(+1.07%) |
Apr 04, 2002 | 13.32 | 13.42 | 13.32 | 13.40 | 157,229 | +0.04(+0.29%) |
Apr 03, 2002 | 13.45 | 13.45 | 13.32 | 13.37 | 214,215 | -0.05(-0.40%) |
Apr 02, 2002 | 13.53 | 13.53 | 13.36 | 13.42 | 209,034 | -0.15(-1.08%) |
Apr 01, 2002 | 13.51 | 13.58 | 13.42 | 13.57 | 280,267 | +0.06(+0.43%) |
Mar 29, 2002 | 13.51 | 13.52 | 13.46 | 13.51 | 592,395 | +0.00(+0.00%) |
Mar 28, 2002 | 13.51 | 13.52 | 13.46 | 13.51 | 592,395 | +0.00(+0.03%) |
Mar 27, 2002 | 13.43 | 13.51 | 13.36 | 13.50 | 299,953 | +0.07(+0.52%) |
Mar 26, 2002 | 13.43 | 13.49 | 13.32 | 13.43 | 2,331,244 | +0.05(+0.38%) |
Mar 25, 2002 | 13.28 | 13.50 | 13.28 | 13.38 | 182,614 | +0.00(+0.03%) |
Mar 22, 2002 | 13.51 | 13.51 | 13.36 | 13.38 | 167,072 | -0.13(-0.97%) |
Mar 21, 2002 | 13.53 | 13.55 | 13.42 | 13.51 | 159,819 | +0.00(+0.00%) |
Mar 20, 2002 | 13.67 | 13.67 | 13.40 | 13.51 | 202,041 | -0.17(-1.21%) |
Mar 19, 2002 | 13.46 | 13.69 | 13.46 | 13.68 | 415,220 | +0.17(+1.29%) |
Mar 18, 2002 | 13.40 | 13.55 | 13.40 | 13.50 | 212,920 | +0.12(+0.86%) |
Mar 15, 2002 | 13.13 | 13.43 | 13.13 | 13.39 | 215,769 | -0.04(-0.29%) |
Mar 14, 2002 | 13.38 | 13.45 | 13.32 | 13.43 | 403,564 | +0.07(+0.52%) |
Mar 13, 2002 | 13.32 | 13.42 | 13.21 | 13.36 | 384,655 | -0.01(-0.09%) |
Mar 12, 2002 | 13.32 | 13.49 | 13.13 | 13.37 | 376,625 | +0.09(+0.67%) |
Mar 11, 2002 | 12.74 | 13.28 | 12.74 | 13.28 | 576,853 | +0.54(+4.24%) |
Mar 08, 2002 | 12.76 | 12.83 | 12.63 | 12.74 | 266,279 | +0.00(+0.00%) |
Mar 07, 2002 | 13.00 | 13.00 | 12.66 | 12.74 | 210,330 | -0.28(-2.13%) |
Mar 06, 2002 | 12.76 | 13.06 | 12.74 | 13.02 | 210,589 | +0.24(+1.87%) |
Mar 05, 2002 | 12.84 | 12.88 | 12.74 | 12.78 | 212,402 | -0.05(-0.42%) |
Mar 04, 2002 | 12.51 | 12.89 | 12.51 | 12.83 | 216,805 | +0.23(+1.81%) |