Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.40 | 13.00 | 11.70 | 12.30 | 74,440 | -1.10(-8.21%) |
May 28, 2002 | 14.30 | 14.50 | 13.30 | 13.40 | 31,080 | -0.89(-6.23%) |
May 27, 2002 | 14.90 | 14.90 | 13.51 | 14.29 | 29,350 | +0.00(+0.00%) |
May 24, 2002 | 14.90 | 14.90 | 13.51 | 14.29 | 29,350 | -0.21(-1.45%) |
May 23, 2002 | 14.50 | 14.80 | 13.60 | 14.50 | 20,410 | +0.40(+2.84%) |
May 22, 2002 | 14.00 | 14.90 | 13.50 | 14.10 | 18,530 | -0.60(-4.08%) |
May 21, 2002 | 15.30 | 15.70 | 14.50 | 14.70 | 15,690 | -0.60(-3.92%) |
May 20, 2002 | 15.60 | 16.00 | 14.90 | 15.30 | 25,690 | +0.40(+2.68%) |
May 17, 2002 | 16.70 | 16.90 | 14.00 | 14.90 | 75,280 | -1.20(-7.45%) |
May 16, 2002 | 17.50 | 17.50 | 16.00 | 16.10 | 31,910 | -1.11(-6.45%) |
May 15, 2002 | 17.81 | 18.90 | 16.70 | 17.21 | 34,370 | +0.31(+1.83%) |
May 14, 2002 | 17.90 | 18.60 | 16.80 | 16.90 | 27,920 | -1.00(-5.59%) |
May 13, 2002 | 16.20 | 17.90 | 16.10 | 17.90 | 24,660 | +1.60(+9.82%) |
May 10, 2002 | 17.80 | 18.40 | 15.60 | 16.30 | 50,000 | -1.30(-7.39%) |
May 09, 2002 | 18.50 | 18.50 | 17.00 | 17.60 | 12,430 | -0.90(-4.86%) |
May 08, 2002 | 18.00 | 18.80 | 16.80 | 18.50 | 26,400 | +1.70(+10.12%) |
May 07, 2002 | 16.00 | 18.90 | 15.60 | 16.80 | 30,090 | +0.40(+2.44%) |
May 06, 2002 | 18.60 | 19.20 | 16.00 | 16.40 | 28,470 | -2.80(-14.58%) |
May 03, 2002 | 18.40 | 19.20 | 17.60 | 19.20 | 21,930 | +0.40(+2.13%) |
May 02, 2002 | 19.20 | 19.20 | 17.90 | 18.80 | 17,350 | -0.29(-1.52%) |
May 01, 2002 | 17.80 | 19.20 | 17.50 | 19.09 | 47,490 | +1.79(+10.35%) |
Apr 30, 2002 | 19.80 | 20.40 | 17.00 | 17.30 | 124,420 | -2.10(-10.82%) |
Apr 29, 2002 | 19.50 | 20.90 | 19.30 | 19.40 | 57,610 | +0.00(+0.00%) |
Apr 26, 2002 | 22.20 | 22.90 | 19.00 | 19.40 | 68,100 | -2.61(-11.86%) |
Apr 25, 2002 | 23.60 | 23.70 | 21.30 | 22.01 | 30,170 | -0.99(-4.30%) |
Apr 24, 2002 | 24.90 | 25.50 | 22.50 | 23.00 | 25,020 | -1.80(-7.26%) |
Apr 23, 2002 | 26.20 | 26.50 | 23.50 | 24.80 | 43,170 | -1.40(-5.34%) |
Apr 22, 2002 | 27.00 | 27.30 | 25.10 | 26.20 | 30,410 | -0.90(-3.32%) |
Apr 19, 2002 | 26.50 | 28.00 | 26.00 | 27.10 | 33,390 | +0.80(+3.04%) |
Apr 18, 2002 | 26.50 | 26.50 | 25.30 | 26.30 | 28,580 | +0.20(+0.77%) |
Apr 17, 2002 | 26.00 | 27.40 | 25.70 | 26.10 | 24,120 | +0.10(+0.38%) |
Apr 16, 2002 | 24.90 | 26.50 | 24.90 | 26.00 | 21,570 | +1.20(+4.84%) |
Apr 15, 2002 | 25.70 | 25.80 | 24.80 | 24.80 | 9,880 | -0.74(-2.90%) |
Apr 12, 2002 | 25.70 | 26.50 | 25.10 | 25.54 | 24,190 | +0.04(+0.16%) |
Apr 11, 2002 | 24.50 | 26.30 | 24.10 | 25.50 | 33,410 | +1.40(+5.81%) |
Apr 10, 2002 | 25.60 | 26.00 | 23.71 | 24.10 | 35,310 | -1.40(-5.49%) |
Apr 09, 2002 | 26.00 | 26.80 | 25.10 | 25.50 | 20,440 | -0.80(-3.04%) |
Apr 08, 2002 | 26.90 | 27.00 | 25.00 | 26.30 | 23,120 | -0.60(-2.23%) |
Apr 05, 2002 | 27.70 | 28.20 | 26.70 | 26.90 | 17,290 | -1.10(-3.93%) |
Apr 04, 2002 | 28.50 | 29.40 | 27.60 | 28.00 | 33,360 | -0.50(-1.75%) |
Apr 03, 2002 | 29.80 | 30.00 | 27.70 | 28.50 | 42,720 | -1.50(-5.00%) |
Apr 02, 2002 | 29.60 | 30.40 | 29.50 | 30.00 | 26,670 | -0.01(-0.03%) |
Apr 01, 2002 | 29.00 | 30.50 | 28.90 | 30.01 | 21,880 | -0.49(-1.61%) |
Mar 29, 2002 | 30.10 | 30.50 | 29.70 | 30.50 | 40,050 | +0.00(+0.00%) |
Mar 28, 2002 | 30.10 | 30.50 | 29.70 | 30.50 | 40,050 | +0.50(+1.67%) |
Mar 27, 2002 | 29.30 | 30.30 | 29.10 | 30.00 | 34,720 | +0.30(+1.01%) |
Mar 26, 2002 | 29.10 | 29.70 | 28.80 | 29.70 | 37,390 | +0.40(+1.37%) |
Mar 25, 2002 | 29.20 | 29.70 | 28.90 | 29.30 | 44,170 | +0.30(+1.03%) |
Mar 22, 2002 | 27.00 | 29.50 | 27.00 | 29.00 | 43,660 | +1.50(+5.45%) |
Mar 21, 2002 | 26.60 | 28.30 | 26.20 | 27.50 | 21,030 | +1.50(+5.77%) |
Mar 20, 2002 | 28.00 | 28.10 | 26.00 | 26.00 | 33,070 | -2.20(-7.80%) |
Mar 19, 2002 | 28.50 | 29.00 | 27.50 | 28.20 | 27,060 | -0.40(-1.40%) |
Mar 18, 2002 | 29.50 | 29.90 | 28.50 | 28.60 | 17,770 | -1.00(-3.38%) |
Mar 15, 2002 | 29.51 | 30.10 | 29.00 | 29.60 | 19,750 | -0.20(-0.67%) |
Mar 14, 2002 | 29.90 | 30.40 | 29.00 | 29.80 | 16,910 | +0.10(+0.34%) |
Mar 13, 2002 | 29.30 | 30.00 | 28.70 | 29.70 | 22,180 | +0.60(+2.06%) |
Mar 12, 2002 | 30.30 | 30.70 | 28.80 | 29.10 | 30,650 | -1.50(-4.90%) |
Mar 11, 2002 | 30.80 | 31.80 | 30.00 | 30.60 | 26,070 | -0.40(-1.29%) |
Mar 08, 2002 | 30.70 | 31.70 | 30.40 | 31.00 | 35,720 | +0.90(+2.99%) |
Mar 07, 2002 | 29.70 | 30.70 | 29.50 | 30.10 | 35,570 | +1.30(+4.51%) |
Mar 06, 2002 | 27.50 | 29.90 | 27.30 | 28.80 | 112,980 | +1.60(+5.88%) |
Mar 05, 2002 | 27.70 | 28.80 | 27.10 | 27.20 | 37,040 | -0.10(-0.37%) |
Mar 04, 2002 | 27.50 | 28.00 | 26.50 | 27.30 | 59,640 | +0.10(+0.37%) |