Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.85 | 13.08 | 12.77 | 12.89 | 775,858 | -0.06(-0.43%) |
May 28, 2002 | 13.00 | 13.26 | 12.75 | 12.94 | 425,275 | -0.05(-0.36%) |
May 27, 2002 | 13.19 | 13.19 | 12.45 | 12.99 | 1,013,483 | +0.00(+0.00%) |
May 24, 2002 | 13.19 | 13.19 | 12.45 | 12.99 | 993,211 | -0.50(-3.69%) |
May 23, 2002 | 12.74 | 13.53 | 12.64 | 13.49 | 1,724,624 | +0.76(+5.94%) |
May 22, 2002 | 12.55 | 12.95 | 12.55 | 12.73 | 979,335 | +0.18(+1.47%) |
May 21, 2002 | 12.98 | 13.01 | 12.31 | 12.55 | 636,557 | -0.43(-3.34%) |
May 20, 2002 | 12.91 | 13.13 | 12.80 | 12.98 | 906,812 | +0.06(+0.50%) |
May 17, 2002 | 12.95 | 13.28 | 12.82 | 12.91 | 1,087,958 | -0.04(-0.28%) |
May 16, 2002 | 12.70 | 13.15 | 12.69 | 12.95 | 1,023,131 | +0.26(+2.03%) |
May 15, 2002 | 12.34 | 13.01 | 12.24 | 12.69 | 1,024,757 | +0.36(+2.92%) |
May 14, 2002 | 11.85 | 12.39 | 11.84 | 12.33 | 1,037,658 | +0.75(+6.45%) |
May 13, 2002 | 11.39 | 11.72 | 11.26 | 11.59 | 385,273 | +0.19(+1.70%) |
May 10, 2002 | 11.36 | 11.56 | 11.10 | 11.39 | 480,995 | +0.04(+0.32%) |
May 09, 2002 | 11.76 | 12.24 | 11.35 | 11.36 | 1,009,906 | -0.63(-5.24%) |
May 08, 2002 | 11.44 | 11.98 | 11.36 | 11.98 | 861,065 | +0.76(+6.74%) |
May 07, 2002 | 11.16 | 11.39 | 10.93 | 11.23 | 1,171,213 | +0.18(+1.59%) |
May 06, 2002 | 11.45 | 11.50 | 11.00 | 11.05 | 909,522 | -0.30(-2.68%) |
May 03, 2002 | 11.53 | 11.53 | 11.01 | 11.36 | 722,197 | -0.17(-1.44%) |
May 02, 2002 | 11.47 | 11.62 | 11.16 | 11.52 | 678,185 | +0.10(+0.89%) |
May 01, 2002 | 11.67 | 11.67 | 10.88 | 11.42 | 1,346,505 | -0.39(-3.28%) |
Apr 30, 2002 | 11.63 | 11.95 | 11.39 | 11.81 | 1,018,253 | +0.18(+1.51%) |
Apr 29, 2002 | 11.20 | 11.67 | 11.08 | 11.63 | 1,669,337 | +0.61(+5.52%) |
Apr 26, 2002 | 11.81 | 11.81 | 10.96 | 11.02 | 2,165,509 | -0.49(-4.25%) |
Apr 25, 2002 | 11.97 | 12.02 | 11.12 | 11.51 | 1,442,878 | -0.39(-3.26%) |
Apr 24, 2002 | 11.95 | 12.06 | 11.77 | 11.90 | 1,148,340 | -0.09(-0.77%) |
Apr 23, 2002 | 12.51 | 12.51 | 11.96 | 11.99 | 829,844 | -0.33(-2.69%) |
Apr 22, 2002 | 12.68 | 12.68 | 12.22 | 12.32 | 1,094,354 | -0.20(-1.62%) |
Apr 19, 2002 | 12.26 | 12.61 | 12.17 | 12.53 | 1,267,152 | +0.31(+2.57%) |
Apr 18, 2002 | 12.40 | 12.44 | 11.96 | 12.21 | 949,415 | -0.06(-0.45%) |
Apr 17, 2002 | 11.77 | 12.27 | 11.77 | 12.27 | 1,237,557 | +0.46(+3.91%) |
Apr 16, 2002 | 11.69 | 12.22 | 11.69 | 11.81 | 1,632,154 | +0.32(+2.81%) |
Apr 15, 2002 | 11.39 | 11.58 | 11.16 | 11.48 | 1,119,504 | +0.31(+2.81%) |
Apr 12, 2002 | 11.25 | 11.27 | 10.88 | 11.17 | 4,553,792 | +0.09(+0.83%) |
Apr 11, 2002 | 14.30 | 14.32 | 10.87 | 11.08 | 11,468,875 | -4.41(-28.47%) |
Apr 08, 2002 | 15.68 | 15.83 | 15.22 | 15.49 | 21,681 | -0.42(-2.61%) |
Apr 05, 2002 | 16.07 | 16.21 | 15.68 | 15.90 | 1,629,769 | +0.00(+0.00%) |
Apr 04, 2002 | 16.05 | 16.10 | 15.64 | 15.90 | 1,032,237 | -0.15(-0.92%) |
Apr 03, 2002 | 16.60 | 16.63 | 15.92 | 16.05 | 828,435 | -0.71(-4.24%) |
Apr 02, 2002 | 16.75 | 16.95 | 16.51 | 16.76 | 1,393,770 | -0.40(-2.31%) |
Apr 01, 2002 | 16.81 | 17.16 | 16.66 | 17.16 | 716,777 | +0.09(+0.54%) |
Mar 29, 2002 | 16.74 | 17.07 | 16.62 | 17.07 | 1,084,164 | +0.00(+0.00%) |
Mar 28, 2002 | 16.74 | 17.07 | 16.62 | 17.07 | 1,084,164 | +0.49(+2.95%) |
Mar 27, 2002 | 16.42 | 16.68 | 16.15 | 16.58 | 1,017,494 | +0.30(+1.81%) |
Mar 26, 2002 | 16.24 | 16.59 | 15.98 | 16.28 | 1,143,461 | +0.28(+1.73%) |
Mar 25, 2002 | 16.27 | 16.31 | 15.74 | 16.00 | 1,638,766 | -0.28(-1.70%) |
Mar 22, 2002 | 16.59 | 16.60 | 16.03 | 16.28 | 917,978 | -0.10(-0.62%) |
Mar 21, 2002 | 16.60 | 16.70 | 16.14 | 16.38 | 925,458 | -0.25(-1.50%) |
Mar 20, 2002 | 16.47 | 16.83 | 16.33 | 16.63 | 1,411,440 | +0.17(+1.01%) |
Mar 19, 2002 | 16.30 | 16.77 | 16.24 | 16.47 | 1,643,103 | +0.24(+1.48%) |
Mar 18, 2002 | 16.27 | 16.32 | 16.00 | 16.23 | 1,214,250 | +0.21(+1.33%) |
Mar 15, 2002 | 16.22 | 16.22 | 15.91 | 16.01 | 1,223,898 | +0.14(+0.87%) |
Mar 14, 2002 | 16.06 | 16.45 | 15.64 | 15.88 | 1,689,175 | -0.27(-1.66%) |
Mar 13, 2002 | 16.04 | 16.26 | 15.87 | 16.14 | 1,315,718 | +0.18(+1.16%) |
Mar 12, 2002 | 15.45 | 16.24 | 15.22 | 15.96 | 3,288,482 | +0.21(+1.35%) |
Mar 11, 2002 | 16.05 | 16.10 | 15.50 | 15.75 | 2,356,953 | -0.46(-2.85%) |
Mar 08, 2002 | 16.42 | 16.70 | 15.64 | 16.21 | 4,668,269 | -0.12(-0.73%) |
Mar 07, 2002 | 15.87 | 16.49 | 15.68 | 16.33 | 3,146,796 | +0.65(+4.12%) |
Mar 06, 2002 | 15.45 | 16.19 | 15.45 | 15.68 | 10,202,373 | +0.22(+1.43%) |
Mar 05, 2002 | 14.95 | 15.53 | 14.78 | 15.46 | 6,441,242 | +0.51(+3.39%) |
Mar 04, 2002 | 15.22 | 15.77 | 14.76 | 14.95 | 6,181,285 | +0.42(+2.92%) |