Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.78 | 13.04 | 12.57 | 12.61 | 2,286,600 | -0.26(-2.00%) |
May 28, 2002 | 13.27 | 13.30 | 12.75 | 12.87 | 2,158,600 | -0.31(-2.33%) |
May 27, 2002 | 12.90 | 13.35 | 12.90 | 13.18 | 2,406,400 | +0.00(+0.00%) |
May 24, 2002 | 12.90 | 13.35 | 12.90 | 13.18 | 2,389,800 | +0.13(+1.02%) |
May 23, 2002 | 12.82 | 13.09 | 12.78 | 13.04 | 1,542,200 | +0.26(+1.99%) |
May 22, 2002 | 12.64 | 12.83 | 12.52 | 12.79 | 1,368,800 | +0.06(+0.49%) |
May 21, 2002 | 12.86 | 13.07 | 12.56 | 12.72 | 1,870,000 | -0.06(-0.45%) |
May 20, 2002 | 13.04 | 13.10 | 12.76 | 12.78 | 1,537,600 | -0.31(-2.41%) |
May 17, 2002 | 12.93 | 13.29 | 12.92 | 13.10 | 1,299,200 | +0.21(+1.59%) |
May 16, 2002 | 13.19 | 13.22 | 12.62 | 12.89 | 2,340,400 | -0.25(-1.90%) |
May 15, 2002 | 12.96 | 13.44 | 12.79 | 13.14 | 3,169,000 | +0.02(+0.15%) |
May 14, 2002 | 12.54 | 13.16 | 12.53 | 13.12 | 4,143,400 | +0.73(+5.91%) |
May 13, 2002 | 12.28 | 12.51 | 12.13 | 12.39 | 2,181,000 | +0.20(+1.62%) |
May 10, 2002 | 12.43 | 12.56 | 12.12 | 12.19 | 2,805,800 | -0.19(-1.53%) |
May 09, 2002 | 12.47 | 12.54 | 12.28 | 12.38 | 2,488,000 | -0.09(-0.70%) |
May 08, 2002 | 12.05 | 12.66 | 12.05 | 12.47 | 4,087,000 | +0.59(+4.94%) |
May 07, 2002 | 11.51 | 12.14 | 11.36 | 11.88 | 5,233,200 | +0.37(+3.17%) |
May 06, 2002 | 11.25 | 11.80 | 11.25 | 11.52 | 9,694,400 | +1.09(+10.45%) |
May 03, 2002 | 10.54 | 10.56 | 10.12 | 10.43 | 8,341,000 | -0.25(-2.36%) |
May 02, 2002 | 10.90 | 11.04 | 10.59 | 10.68 | 4,755,000 | -0.25(-2.29%) |
May 01, 2002 | 11.27 | 11.28 | 10.85 | 10.93 | 3,758,800 | -0.35(-3.08%) |
Apr 30, 2002 | 11.04 | 11.68 | 11.00 | 11.28 | 4,378,400 | +0.23(+2.06%) |
Apr 29, 2002 | 11.43 | 11.50 | 10.97 | 11.05 | 4,127,200 | -0.35(-3.07%) |
Apr 26, 2002 | 11.94 | 11.99 | 11.33 | 11.40 | 3,462,600 | -0.51(-4.30%) |
Apr 25, 2002 | 12.01 | 12.04 | 11.60 | 11.91 | 3,088,200 | -0.09(-0.77%) |
Apr 24, 2002 | 12.33 | 12.50 | 12.00 | 12.01 | 1,952,200 | -0.25(-2.08%) |
Apr 23, 2002 | 12.47 | 12.56 | 12.20 | 12.26 | 1,173,400 | -0.21(-1.68%) |
Apr 22, 2002 | 12.62 | 12.62 | 12.32 | 12.47 | 1,044,200 | -0.20(-1.58%) |
Apr 19, 2002 | 12.88 | 12.90 | 12.53 | 12.67 | 1,792,200 | -0.23(-1.78%) |
Apr 18, 2002 | 12.94 | 13.12 | 12.45 | 12.90 | 2,101,600 | -0.06(-0.50%) |
Apr 17, 2002 | 12.88 | 13.06 | 12.70 | 12.96 | 2,234,800 | +0.10(+0.78%) |
Apr 16, 2002 | 12.56 | 13.05 | 12.56 | 12.87 | 1,624,400 | +0.42(+3.35%) |
Apr 15, 2002 | 12.39 | 12.56 | 12.28 | 12.45 | 2,130,800 | -0.02(-0.18%) |
Apr 12, 2002 | 11.87 | 12.47 | 11.86 | 12.47 | 2,666,000 | +0.65(+5.52%) |
Apr 11, 2002 | 12.24 | 12.29 | 11.71 | 11.82 | 3,195,200 | -0.48(-3.94%) |
Apr 10, 2002 | 12.27 | 12.44 | 12.01 | 12.30 | 2,337,800 | +0.09(+0.70%) |
Apr 09, 2002 | 12.46 | 12.55 | 12.19 | 12.22 | 2,290,800 | -0.23(-1.85%) |
Apr 08, 2002 | 12.30 | 12.50 | 12.07 | 12.45 | 2,121,600 | -0.08(-0.62%) |
Apr 05, 2002 | 12.79 | 12.98 | 12.39 | 12.53 | 1,878,600 | -0.27(-2.09%) |
Apr 04, 2002 | 12.65 | 12.87 | 12.47 | 12.79 | 1,619,600 | +0.07(+0.53%) |
Apr 03, 2002 | 13.19 | 13.19 | 12.53 | 12.72 | 1,901,800 | -0.44(-3.32%) |
Apr 02, 2002 | 13.34 | 13.34 | 12.90 | 13.16 | 1,887,200 | -0.33(-2.43%) |
Apr 01, 2002 | 13.60 | 13.71 | 13.09 | 13.49 | 2,143,000 | -0.30(-2.18%) |
Mar 29, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.00(+0.00%) |
Mar 28, 2002 | 13.36 | 13.84 | 13.31 | 13.79 | 3,005,000 | +0.46(+3.45%) |
Mar 27, 2002 | 12.88 | 13.36 | 12.88 | 13.33 | 2,007,800 | +0.27(+2.05%) |
Mar 26, 2002 | 12.89 | 13.22 | 12.84 | 13.06 | 1,485,800 | +0.11(+0.81%) |
Mar 25, 2002 | 13.22 | 13.32 | 12.89 | 12.96 | 1,831,200 | -0.29(-2.19%) |
Mar 22, 2002 | 13.36 | 13.44 | 13.09 | 13.25 | 1,166,200 | -0.19(-1.40%) |
Mar 21, 2002 | 13.30 | 13.45 | 12.90 | 13.44 | 1,554,600 | +0.13(+1.02%) |
Mar 20, 2002 | 13.36 | 13.56 | 13.14 | 13.30 | 1,575,600 | -0.13(-0.95%) |
Mar 19, 2002 | 13.35 | 13.50 | 13.28 | 13.43 | 1,209,000 | +0.17(+1.24%) |
Mar 18, 2002 | 12.90 | 13.29 | 12.90 | 13.26 | 1,038,000 | +0.41(+3.21%) |
Mar 15, 2002 | 13.11 | 13.12 | 12.63 | 12.85 | 1,983,600 | -0.11(-0.83%) |
Mar 14, 2002 | 12.94 | 13.11 | 12.81 | 12.96 | 1,375,000 | +0.01(+0.06%) |
Mar 13, 2002 | 13.10 | 13.26 | 12.85 | 12.95 | 1,932,600 | -0.29(-2.19%) |
Mar 12, 2002 | 13.54 | 13.57 | 12.95 | 13.24 | 4,050,800 | -0.56(-4.08%) |
Mar 11, 2002 | 13.02 | 14.11 | 12.93 | 13.80 | 3,234,000 | +0.66(+5.00%) |
Mar 08, 2002 | 13.03 | 13.42 | 13.00 | 13.14 | 2,242,200 | +0.24(+1.86%) |
Mar 07, 2002 | 13.16 | 13.44 | 12.85 | 12.90 | 1,894,400 | -0.24(-1.81%) |
Mar 06, 2002 | 13.14 | 13.25 | 12.85 | 13.14 | 1,306,400 | -0.07(-0.51%) |
Mar 05, 2002 | 12.83 | 13.53 | 12.70 | 13.21 | 2,768,400 | +0.04(+0.32%) |
Mar 04, 2002 | 12.21 | 13.24 | 12.20 | 13.17 | 2,626,600 | +0.80(+6.47%) |