Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.63 | 15.79 | 15.00 | 15.35 | 42,600 | +0.17(+1.12%) |
May 28, 2002 | 15.30 | 15.30 | 14.60 | 15.18 | 13,900 | -0.02(-0.13%) |
May 27, 2002 | 15.81 | 16.10 | 15.20 | 15.20 | 9,100 | +0.00(+0.00%) |
May 24, 2002 | 15.81 | 16.10 | 15.20 | 15.20 | 8,300 | -0.79(-4.94%) |
May 23, 2002 | 14.93 | 15.99 | 14.80 | 15.99 | 14,500 | +1.06(+7.10%) |
May 22, 2002 | 15.00 | 15.15 | 14.80 | 14.93 | 17,000 | -0.31(-2.03%) |
May 21, 2002 | 15.00 | 15.30 | 14.85 | 15.24 | 41,300 | +0.24(+1.60%) |
May 20, 2002 | 15.85 | 15.95 | 15.00 | 15.00 | 10,300 | -0.75(-4.76%) |
May 17, 2002 | 15.99 | 16.00 | 15.70 | 15.75 | 26,700 | -0.23(-1.44%) |
May 16, 2002 | 15.50 | 15.98 | 15.50 | 15.98 | 47,100 | +0.33(+2.11%) |
May 15, 2002 | 15.24 | 15.65 | 15.03 | 15.65 | 41,600 | +0.50(+3.30%) |
May 14, 2002 | 14.32 | 15.35 | 14.15 | 15.15 | 33,800 | +0.80(+5.57%) |
May 13, 2002 | 14.90 | 15.04 | 14.30 | 14.35 | 37,100 | -0.65(-4.33%) |
May 10, 2002 | 15.75 | 15.75 | 14.65 | 15.00 | 97,200 | -0.75(-4.76%) |
May 09, 2002 | 15.90 | 16.05 | 15.75 | 15.75 | 36,900 | -0.33(-2.05%) |
May 08, 2002 | 14.92 | 16.08 | 14.92 | 16.08 | 116,700 | +1.33(+9.02%) |
May 07, 2002 | 14.95 | 15.25 | 14.75 | 14.75 | 67,100 | -0.20(-1.34%) |
May 06, 2002 | 14.71 | 15.00 | 14.69 | 14.95 | 73,100 | +0.24(+1.63%) |
May 03, 2002 | 14.20 | 15.20 | 14.10 | 14.71 | 86,900 | +0.46(+3.23%) |
May 02, 2002 | 14.35 | 14.70 | 14.25 | 14.25 | 40,800 | -0.05(-0.35%) |
May 01, 2002 | 14.41 | 14.41 | 14.20 | 14.30 | 19,000 | -0.21(-1.45%) |
Apr 30, 2002 | 14.70 | 15.00 | 14.35 | 14.51 | 61,100 | -0.24(-1.63%) |
Apr 29, 2002 | 14.40 | 14.85 | 14.40 | 14.75 | 61,600 | +0.25(+1.72%) |
Apr 26, 2002 | 14.39 | 14.83 | 14.30 | 14.50 | 55,200 | +0.10(+0.69%) |
Apr 25, 2002 | 14.19 | 14.40 | 14.02 | 14.40 | 26,400 | +0.31(+2.20%) |
Apr 24, 2002 | 14.00 | 14.27 | 13.94 | 14.09 | 35,500 | +0.09(+0.64%) |
Apr 23, 2002 | 13.75 | 14.00 | 13.65 | 14.00 | 37,800 | +0.25(+1.82%) |
Apr 22, 2002 | 13.69 | 13.80 | 13.51 | 13.75 | 34,200 | +0.06(+0.44%) |
Apr 19, 2002 | 13.95 | 14.00 | 13.50 | 13.69 | 15,200 | -0.26(-1.86%) |
Apr 18, 2002 | 13.90 | 13.96 | 13.80 | 13.95 | 2,800 | +0.00(+0.00%) |
Apr 17, 2002 | 13.98 | 14.00 | 13.80 | 13.95 | 23,200 | -0.05(-0.36%) |
Apr 16, 2002 | 13.90 | 14.00 | 13.90 | 14.00 | 12,600 | +0.00(+0.00%) |
Apr 15, 2002 | 14.30 | 14.30 | 13.86 | 14.00 | 12,700 | -0.20(-1.41%) |
Apr 12, 2002 | 13.72 | 14.20 | 13.70 | 14.20 | 30,700 | +0.48(+3.50%) |
Apr 11, 2002 | 14.00 | 14.00 | 13.61 | 13.72 | 15,100 | -0.28(-2.00%) |
Apr 10, 2002 | 13.97 | 14.00 | 13.93 | 14.00 | 13,700 | +0.02(+0.14%) |
Apr 09, 2002 | 14.06 | 14.06 | 13.94 | 13.98 | 5,600 | -0.09(-0.64%) |
Apr 08, 2002 | 14.10 | 14.12 | 13.81 | 14.07 | 16,400 | -0.08(-0.57%) |
Apr 05, 2002 | 14.44 | 14.44 | 14.15 | 14.15 | 5,000 | -0.25(-1.74%) |
Apr 04, 2002 | 14.44 | 14.44 | 14.30 | 14.40 | 3,600 | -0.08(-0.55%) |
Apr 03, 2002 | 14.27 | 14.49 | 14.21 | 14.48 | 9,700 | +0.18(+1.26%) |
Apr 02, 2002 | 14.50 | 14.50 | 14.30 | 14.30 | 4,500 | -0.20(-1.38%) |
Apr 01, 2002 | 14.00 | 14.50 | 14.00 | 14.50 | 35,400 | +0.32(+2.26%) |
Mar 29, 2002 | 14.41 | 14.41 | 14.00 | 14.18 | 18,300 | +0.00(+0.00%) |
Mar 28, 2002 | 14.41 | 14.41 | 14.00 | 14.18 | 18,300 | -0.18(-1.25%) |
Mar 27, 2002 | 13.92 | 14.36 | 13.85 | 14.36 | 28,900 | +0.56(+4.06%) |
Mar 26, 2002 | 14.41 | 14.41 | 13.75 | 13.80 | 15,800 | -0.71(-4.89%) |
Mar 25, 2002 | 14.45 | 14.65 | 14.41 | 14.51 | 23,700 | +0.16(+1.11%) |
Mar 22, 2002 | 14.60 | 14.74 | 14.35 | 14.35 | 16,700 | -0.61(-4.08%) |
Mar 21, 2002 | 13.72 | 14.96 | 13.70 | 14.96 | 56,400 | +1.25(+9.12%) |
Mar 20, 2002 | 13.95 | 13.95 | 13.60 | 13.71 | 12,700 | -0.24(-1.72%) |
Mar 19, 2002 | 13.60 | 13.95 | 13.55 | 13.95 | 46,300 | +0.35(+2.57%) |
Mar 18, 2002 | 13.60 | 13.60 | 13.50 | 13.60 | 16,700 | +0.00(+0.00%) |
Mar 15, 2002 | 13.58 | 13.65 | 13.52 | 13.60 | 1,930,000 | +0.05(+0.37%) |
Mar 14, 2002 | 14.60 | 14.61 | 13.45 | 13.55 | 69,900 | -1.15(-7.82%) |
Mar 13, 2002 | 13.93 | 14.95 | 13.55 | 14.70 | 86,800 | +0.78(+5.60%) |
Mar 12, 2002 | 13.23 | 14.00 | 13.13 | 13.92 | 54,200 | +0.55(+4.11%) |
Mar 11, 2002 | 12.75 | 13.50 | 12.74 | 13.37 | 49,400 | +0.52(+4.05%) |
Mar 08, 2002 | 11.95 | 12.95 | 11.95 | 12.85 | 65,100 | +0.95(+7.98%) |
Mar 07, 2002 | 11.34 | 12.00 | 11.34 | 11.90 | 25,200 | +0.57(+5.03%) |
Mar 06, 2002 | 11.14 | 11.33 | 11.06 | 11.33 | 15,000 | +0.23(+2.07%) |
Mar 05, 2002 | 10.88 | 11.14 | 10.88 | 11.10 | 7,300 | +0.20(+1.83%) |
Mar 04, 2002 | 10.90 | 10.90 | 10.84 | 10.90 | 7,200 | -0.05(-0.46%) |