Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.35 | 12.50 | 12.00 | 12.05 | 21,300 | -1.50(-11.07%) |
May 28, 2002 | 13.75 | 13.75 | 13.20 | 13.55 | 28,600 | -0.26(-1.88%) |
May 27, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 24, 2002 | 13.80 | 13.82 | 13.80 | 13.81 | 4,000 | +0.00(+0.00%) |
May 23, 2002 | 13.87 | 13.88 | 13.80 | 13.81 | 32,300 | -0.01(-0.07%) |
May 22, 2002 | 14.00 | 14.00 | 13.80 | 13.82 | 17,400 | -0.14(-1.00%) |
May 21, 2002 | 13.95 | 14.05 | 13.85 | 13.96 | 16,100 | +0.15(+1.09%) |
May 20, 2002 | 13.85 | 13.85 | 13.75 | 13.81 | 11,800 | +0.01(+0.07%) |
May 17, 2002 | 14.05 | 14.05 | 13.80 | 13.80 | 10,900 | -0.21(-1.50%) |
May 16, 2002 | 13.75 | 14.10 | 13.70 | 14.01 | 45,100 | +0.21(+1.52%) |
May 15, 2002 | 14.00 | 14.00 | 13.80 | 13.80 | 12,100 | -0.14(-1.00%) |
May 14, 2002 | 13.48 | 14.00 | 13.48 | 13.94 | 17,300 | +0.49(+3.64%) |
May 13, 2002 | 13.56 | 13.70 | 13.45 | 13.45 | 52,400 | -0.14(-1.03%) |
May 10, 2002 | 13.75 | 13.75 | 13.35 | 13.59 | 58,500 | -0.11(-0.80%) |
May 09, 2002 | 14.00 | 14.00 | 13.70 | 13.70 | 26,400 | -0.35(-2.49%) |
May 08, 2002 | 14.35 | 14.35 | 14.05 | 14.05 | 87,500 | -0.25(-1.75%) |
May 07, 2002 | 14.40 | 14.40 | 14.29 | 14.30 | 13,600 | -0.10(-0.69%) |
May 06, 2002 | 14.45 | 14.45 | 14.30 | 14.40 | 54,100 | -0.05(-0.35%) |
May 03, 2002 | 14.09 | 14.45 | 13.98 | 14.45 | 130,400 | +0.43(+3.07%) |
May 02, 2002 | 14.01 | 14.15 | 13.98 | 14.02 | 89,800 | -0.05(-0.36%) |
May 01, 2002 | 14.09 | 14.15 | 14.02 | 14.07 | 52,100 | -0.01(-0.07%) |
Apr 30, 2002 | 14.00 | 14.10 | 13.95 | 14.08 | 101,400 | +0.05(+0.36%) |
Apr 29, 2002 | 14.10 | 14.13 | 13.95 | 14.03 | 89,800 | -0.07(-0.50%) |
Apr 26, 2002 | 14.20 | 14.20 | 14.05 | 14.10 | 162,100 | -0.04(-0.28%) |
Apr 25, 2002 | 14.40 | 14.48 | 14.13 | 14.14 | 102,800 | -0.16(-1.12%) |
Apr 24, 2002 | 13.58 | 14.65 | 13.50 | 14.30 | 224,900 | +0.82(+6.08%) |
Apr 23, 2002 | 13.89 | 13.90 | 12.75 | 13.48 | 196,800 | -0.42(-3.02%) |
Apr 22, 2002 | 14.54 | 14.55 | 13.75 | 13.90 | 61,500 | -0.65(-4.47%) |
Apr 19, 2002 | 14.75 | 14.75 | 14.50 | 14.55 | 63,900 | -0.15(-1.02%) |
Apr 18, 2002 | 14.60 | 14.74 | 14.55 | 14.70 | 53,700 | +0.00(+0.00%) |
Apr 17, 2002 | 14.67 | 14.70 | 14.46 | 14.70 | 91,300 | +0.00(+0.00%) |
Apr 16, 2002 | 14.60 | 14.80 | 14.60 | 14.70 | 106,000 | +0.00(+0.00%) |
Apr 15, 2002 | 14.95 | 14.98 | 14.70 | 14.70 | 69,600 | -0.25(-1.67%) |
Apr 12, 2002 | 15.00 | 15.40 | 14.70 | 14.95 | 270,000 | -0.10(-0.66%) |
Apr 11, 2002 | 13.80 | 15.20 | 13.50 | 15.05 | 995,000 | +1.05(+7.50%) |
Apr 10, 2002 | 14.00 | 15.30 | 13.70 | 14.00 | 490,800 | +0.80(+6.06%) |
Apr 09, 2002 | 12.35 | 13.77 | 12.35 | 13.20 | 431,600 | +0.90(+7.32%) |
Apr 08, 2002 | 12.35 | 12.35 | 11.95 | 12.30 | 12,500 | -0.05(-0.40%) |
Apr 05, 2002 | 12.40 | 12.40 | 12.25 | 12.35 | 54,200 | -0.04(-0.32%) |
Apr 04, 2002 | 12.15 | 12.40 | 12.11 | 12.39 | 40,000 | +0.31(+2.57%) |
Apr 03, 2002 | 12.05 | 12.20 | 12.05 | 12.08 | 6,500 | +0.05(+0.42%) |
Apr 02, 2002 | 11.90 | 12.20 | 11.90 | 12.03 | 61,000 | +0.03(+0.25%) |
Apr 01, 2002 | 12.00 | 12.15 | 11.85 | 12.00 | 74,000 | +0.00(+0.00%) |
Mar 29, 2002 | 12.38 | 12.40 | 11.99 | 12.00 | 73,700 | +0.00(+0.00%) |
Mar 28, 2002 | 12.38 | 12.40 | 11.99 | 12.00 | 73,700 | -0.38(-3.07%) |
Mar 27, 2002 | 12.23 | 12.40 | 12.20 | 12.38 | 5,500 | +0.23(+1.89%) |
Mar 26, 2002 | 12.40 | 12.40 | 12.15 | 12.15 | 86,600 | -0.20(-1.62%) |
Mar 25, 2002 | 12.35 | 12.45 | 12.31 | 12.35 | 31,700 | -0.10(-0.80%) |
Mar 22, 2002 | 12.05 | 12.45 | 12.05 | 12.45 | 33,400 | +0.46(+3.84%) |
Mar 21, 2002 | 12.10 | 12.10 | 11.84 | 11.99 | 300,000 | -0.11(-0.91%) |
Mar 20, 2002 | 12.15 | 12.25 | 12.00 | 12.10 | 3,500 | -0.17(-1.39%) |
Mar 19, 2002 | 12.16 | 12.45 | 12.16 | 12.27 | 47,200 | -0.14(-1.13%) |
Mar 18, 2002 | 12.45 | 12.48 | 12.00 | 12.41 | 12,700 | -0.04(-0.32%) |
Mar 15, 2002 | 12.32 | 12.45 | 12.15 | 12.45 | 102,800 | +0.13(+1.06%) |
Mar 14, 2002 | 12.45 | 12.45 | 12.31 | 12.32 | 16,800 | -0.08(-0.65%) |
Mar 13, 2002 | 12.00 | 12.45 | 11.95 | 12.40 | 22,000 | +0.05(+0.40%) |
Mar 12, 2002 | 12.50 | 12.65 | 12.35 | 12.35 | 162,800 | -0.15(-1.20%) |
Mar 11, 2002 | 12.35 | 12.50 | 12.30 | 12.50 | 14,900 | +0.22(+1.79%) |
Mar 08, 2002 | 12.00 | 12.40 | 11.93 | 12.28 | 48,600 | +0.23(+1.91%) |
Mar 07, 2002 | 11.95 | 12.10 | 11.85 | 12.05 | 30,000 | +0.25(+2.12%) |
Mar 06, 2002 | 11.75 | 12.00 | 11.75 | 11.80 | 3,100 | +0.00(+0.00%) |
Mar 05, 2002 | 11.59 | 11.98 | 11.59 | 11.80 | 25,300 | +0.25(+2.16%) |
Mar 04, 2002 | 11.25 | 11.55 | 11.00 | 11.55 | 14,700 | -0.10(-0.86%) |
Mar 01, 2002 | 11.50 | 11.84 | 11.50 | 11.65 | 4,200 | +0.05(+0.43%) |
Feb 28, 2002 | 11.60 | 11.87 | 11.60 | 11.60 | 4,600 | -0.05(-0.43%) |
Feb 27, 2002 | 11.60 | 11.65 | 11.55 | 11.65 | 2,300 | +0.11(+0.95%) |
Feb 26, 2002 | 11.50 | 11.54 | 11.40 | 11.54 | 5,900 | -0.16(-1.37%) |
Feb 25, 2002 | 11.50 | 11.70 | 11.44 | 11.70 | 7,800 | +0.07(+0.60%) |
Feb 22, 2002 | 11.55 | 11.90 | 11.50 | 11.63 | 13,400 | -0.22(-1.86%) |
Feb 21, 2002 | 11.75 | 11.90 | 11.60 | 11.85 | 13,400 | +0.15(+1.28%) |
Feb 20, 2002 | 11.80 | 11.80 | 11.65 | 11.70 | 3,800 | -0.15(-1.27%) |
Feb 19, 2002 | 11.89 | 11.89 | 11.60 | 11.85 | 3,800 | +0.05(+0.42%) |
Feb 18, 2002 | 11.90 | 11.90 | 11.30 | 11.80 | 16,100 | +0.00(+0.00%) |
Feb 15, 2002 | 11.90 | 11.90 | 11.30 | 11.80 | 16,100 | -0.10(-0.84%) |
Feb 14, 2002 | 11.75 | 11.90 | 11.75 | 11.90 | 9,600 | +0.15(+1.28%) |
Feb 13, 2002 | 11.76 | 11.79 | 11.50 | 11.75 | 3,600 | -0.05(-0.42%) |
Feb 12, 2002 | 11.75 | 11.80 | 11.50 | 11.80 | 5,900 | +0.06(+0.51%) |
Feb 11, 2002 | 11.79 | 11.79 | 11.26 | 11.74 | 240,000 | +0.03(+0.26%) |
Feb 08, 2002 | 11.35 | 11.85 | 11.35 | 11.71 | 17,900 | +0.46(+4.09%) |
Feb 07, 2002 | 11.58 | 11.60 | 11.25 | 11.25 | 6,200 | -0.38(-3.27%) |
Feb 06, 2002 | 11.25 | 12.15 | 11.25 | 11.63 | 19,000 | +0.07(+0.61%) |
Feb 05, 2002 | 11.90 | 12.20 | 11.55 | 11.56 | 26,400 | -0.14(-1.20%) |
Feb 04, 2002 | 12.00 | 12.00 | 11.40 | 11.70 | 84,100 | -0.30(-2.50%) |
Feb 01, 2002 | 11.50 | 12.15 | 11.00 | 12.00 | 80,500 | +0.40(+3.45%) |
Jan 31, 2002 | 10.40 | 11.60 | 10.35 | 11.60 | 152,400 | +1.28(+12.40%) |
Jan 30, 2002 | 9.700 | 10.32 | 9.700 | 10.32 | 129,200 | +0.70(+7.28%) |
Jan 29, 2002 | 9.750 | 9.850 | 9.600 | 9.620 | 76,400 | -0.13(-1.33%) |
Jan 28, 2002 | 9.750 | 9.750 | 9.710 | 9.750 | 25,300 | -0.05(-0.51%) |
Jan 25, 2002 | 9.950 | 9.950 | 9.780 | 9.800 | 23,900 | -0.15(-1.51%) |
Jan 24, 2002 | 9.900 | 10.05 | 9.850 | 9.950 | 39,500 | +0.10(+1.02%) |
Jan 23, 2002 | 9.650 | 10.27 | 9.650 | 9.850 | 87,300 | +0.15(+1.55%) |
Jan 22, 2002 | 9.500 | 9.750 | 9.150 | 9.700 | 26,300 | +0.20(+2.11%) |
Jan 21, 2002 | 9.510 | 9.600 | 9.500 | 9.500 | 31,400 | +0.00(+0.00%) |
Jan 18, 2002 | 9.510 | 9.600 | 9.500 | 9.500 | 31,400 | -0.02(-0.21%) |
Jan 17, 2002 | 9.520 | 9.600 | 9.520 | 9.520 | 6,800 | -0.08(-0.83%) |
Jan 16, 2002 | 9.510 | 9.600 | 9.510 | 9.600 | 3,800 | +0.06(+0.63%) |
Jan 15, 2002 | 9.750 | 9.750 | 9.520 | 9.540 | 14,300 | -0.24(-2.45%) |
Jan 14, 2002 | 9.700 | 9.780 | 9.510 | 9.780 | 7,100 | -0.02(-0.20%) |
Jan 11, 2002 | 9.750 | 9.800 | 9.590 | 9.800 | 34,100 | +0.05(+0.51%) |
Jan 10, 2002 | 9.500 | 10.21 | 9.500 | 9.750 | 90,300 | +2.21(+29.31%) |