Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.21 | 14.21 | 14.04 | 14.17 | 13,961 | -0.31(-2.15%) |
May 28, 2002 | 14.43 | 14.48 | 14.22 | 14.48 | 74,988 | +0.04(+0.31%) |
May 27, 2002 | 14.70 | 14.70 | 14.22 | 14.43 | 22,519 | +0.00(+0.00%) |
May 24, 2002 | 14.70 | 14.70 | 14.22 | 14.43 | 27,585 | -0.27(-1.81%) |
May 23, 2002 | 14.65 | 14.88 | 14.22 | 14.70 | 46,389 | +0.05(+0.36%) |
May 22, 2002 | 14.74 | 14.74 | 14.21 | 14.65 | 29,162 | -0.07(-0.48%) |
May 21, 2002 | 14.83 | 14.91 | 14.70 | 14.72 | 98,182 | -0.12(-0.78%) |
May 20, 2002 | 14.48 | 14.88 | 14.41 | 14.83 | 36,030 | +0.44(+3.09%) |
May 17, 2002 | 14.43 | 14.57 | 14.18 | 14.39 | 39,520 | +0.18(+1.25%) |
May 16, 2002 | 14.30 | 14.30 | 14.16 | 14.21 | 21,393 | +0.00(+0.00%) |
May 15, 2002 | 14.39 | 14.39 | 14.08 | 14.21 | 51,681 | +0.00(+0.00%) |
May 14, 2002 | 14.30 | 14.51 | 14.17 | 14.21 | 38,845 | +0.00(+0.00%) |
May 13, 2002 | 14.03 | 14.21 | 13.68 | 14.21 | 72,398 | +0.30(+2.17%) |
May 10, 2002 | 14.65 | 14.65 | 13.91 | 13.91 | 15,087 | -0.57(-3.93%) |
May 09, 2002 | 14.30 | 14.91 | 14.21 | 14.48 | 49,992 | +0.27(+1.88%) |
May 08, 2002 | 14.21 | 14.29 | 13.94 | 14.21 | 89,287 | +0.00(+0.00%) |
May 07, 2002 | 14.20 | 14.21 | 13.96 | 14.21 | 50,555 | +0.13(+0.95%) |
May 06, 2002 | 14.03 | 14.19 | 13.77 | 14.08 | 28,373 | +0.20(+1.47%) |
May 03, 2002 | 14.03 | 14.17 | 13.86 | 13.87 | 18,690 | +0.02(+0.13%) |
May 02, 2002 | 13.68 | 13.99 | 13.68 | 13.86 | 69,245 | +0.18(+1.30%) |
May 01, 2002 | 14.17 | 14.17 | 13.63 | 13.68 | 40,646 | -0.44(-3.14%) |
Apr 30, 2002 | 13.28 | 14.12 | 13.28 | 14.12 | 56,860 | +0.84(+6.35%) |
Apr 29, 2002 | 13.30 | 13.32 | 13.23 | 13.28 | 55,847 | -0.02(-0.13%) |
Apr 26, 2002 | 13.30 | 13.38 | 13.28 | 13.30 | 19,704 | -0.07(-0.53%) |
Apr 25, 2002 | 13.46 | 13.46 | 13.23 | 13.37 | 36,705 | +0.00(+0.00%) |
Apr 24, 2002 | 13.63 | 13.63 | 13.32 | 13.37 | 89,963 | -0.20(-1.51%) |
Apr 23, 2002 | 13.54 | 13.72 | 13.49 | 13.57 | 133,312 | +0.16(+1.19%) |
Apr 22, 2002 | 13.41 | 13.50 | 13.28 | 13.41 | 36,705 | +0.11(+0.80%) |
Apr 19, 2002 | 13.10 | 13.37 | 13.10 | 13.30 | 4,053 | +0.20(+1.56%) |
Apr 18, 2002 | 12.97 | 13.11 | 12.88 | 13.10 | 19,253 | +0.22(+1.72%) |
Apr 17, 2002 | 13.10 | 13.16 | 12.74 | 12.88 | 50,104 | -0.27(-2.03%) |
Apr 16, 2002 | 13.19 | 13.23 | 12.88 | 13.14 | 55,171 | -0.04(-0.34%) |
Apr 15, 2002 | 13.37 | 13.41 | 13.06 | 13.19 | 42,560 | -0.13(-1.00%) |
Apr 12, 2002 | 13.73 | 13.73 | 13.23 | 13.32 | 182,516 | -0.20(-1.51%) |
Apr 11, 2002 | 13.46 | 13.81 | 13.46 | 13.53 | 90,413 | +0.12(+0.93%) |
Apr 10, 2002 | 12.97 | 13.46 | 12.97 | 13.40 | 214,943 | +0.40(+3.07%) |
Apr 09, 2002 | 12.43 | 13.14 | 12.39 | 13.00 | 82,081 | +0.46(+3.68%) |
Apr 08, 2002 | 12.48 | 12.61 | 12.39 | 12.54 | 46,276 | +0.02(+0.14%) |
Apr 05, 2002 | 12.66 | 12.66 | 12.48 | 12.52 | 46,276 | -0.04(-0.35%) |
Apr 04, 2002 | 12.58 | 12.58 | 12.43 | 12.57 | 51,568 | +0.00(+0.00%) |
Apr 03, 2002 | 12.40 | 12.72 | 12.40 | 12.57 | 29,274 | +0.17(+1.36%) |
Apr 02, 2002 | 12.48 | 12.48 | 12.35 | 12.40 | 33,328 | -0.11(-0.85%) |
Apr 01, 2002 | 12.66 | 12.66 | 12.43 | 12.51 | 70,934 | -0.18(-1.40%) |
Mar 29, 2002 | 12.69 | 12.79 | 12.63 | 12.68 | 62,265 | +0.00(+0.00%) |
Mar 28, 2002 | 12.69 | 12.79 | 12.63 | 12.68 | 62,265 | -0.01(-0.07%) |
Mar 27, 2002 | 12.60 | 12.79 | 12.58 | 12.69 | 20,604 | +0.08(+0.63%) |
Mar 26, 2002 | 12.76 | 12.76 | 12.52 | 12.61 | 155,493 | -0.04(-0.35%) |
Mar 25, 2002 | 12.52 | 12.72 | 12.52 | 12.66 | 37,831 | +0.10(+0.78%) |
Mar 22, 2002 | 12.61 | 12.63 | 12.48 | 12.56 | 39,295 | -0.04(-0.28%) |
Mar 21, 2002 | 12.61 | 12.61 | 12.43 | 12.59 | 25,896 | -0.05(-0.42%) |
Mar 20, 2002 | 12.67 | 12.73 | 12.57 | 12.65 | 26,797 | -0.05(-0.42%) |
Mar 19, 2002 | 12.55 | 12.70 | 12.43 | 12.70 | 136,577 | +0.18(+1.42%) |
Mar 18, 2002 | 12.88 | 12.88 | 12.52 | 12.52 | 23,194 | -0.36(-2.76%) |
Mar 15, 2002 | 12.52 | 12.92 | 12.51 | 12.88 | 37,043 | +0.31(+2.47%) |
Mar 14, 2002 | 12.44 | 12.57 | 12.43 | 12.57 | 32,089 | +0.12(+1.00%) |
Mar 13, 2002 | 12.51 | 12.57 | 12.43 | 12.44 | 30,513 | -0.11(-0.85%) |
Mar 12, 2002 | 12.43 | 12.57 | 12.35 | 12.55 | 42,448 | +0.07(+0.57%) |
Mar 11, 2002 | 12.64 | 12.66 | 12.48 | 12.48 | 22,068 | -0.18(-1.40%) |
Mar 08, 2002 | 12.48 | 12.79 | 12.45 | 12.66 | 25,896 | +0.18(+1.42%) |
Mar 07, 2002 | 12.52 | 12.61 | 12.39 | 12.48 | 21,167 | -0.09(-0.71%) |
Mar 06, 2002 | 12.48 | 12.57 | 12.30 | 12.57 | 26,234 | +0.13(+1.07%) |
Mar 05, 2002 | 11.99 | 12.52 | 11.95 | 12.43 | 48,866 | +0.40(+3.32%) |
Mar 04, 2002 | 11.93 | 12.17 | 11.86 | 12.03 | 41,885 | +0.11(+0.89%) |