Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.85 | 13.24 | 12.36 | 13.17 | 510,700 | -0.46(-3.37%) |
May 29, 2002 | 13.90 | 13.90 | 13.60 | 13.63 | 255,000 | -0.29(-2.08%) |
May 28, 2002 | 14.30 | 14.40 | 13.50 | 13.92 | 252,800 | -0.43(-3.00%) |
May 27, 2002 | 14.30 | 14.54 | 14.17 | 14.35 | 176,100 | +0.00(+0.00%) |
May 24, 2002 | 14.30 | 14.54 | 14.17 | 14.35 | 175,400 | +0.05(+0.35%) |
May 23, 2002 | 13.95 | 14.30 | 13.55 | 14.30 | 251,200 | +0.30(+2.14%) |
May 22, 2002 | 14.70 | 14.70 | 13.74 | 14.00 | 354,400 | -0.70(-4.76%) |
May 21, 2002 | 15.12 | 15.22 | 14.00 | 14.70 | 372,100 | -0.43(-2.81%) |
May 20, 2002 | 15.01 | 15.12 | 15.00 | 15.12 | 141,900 | +0.12(+0.77%) |
May 17, 2002 | 14.90 | 15.03 | 14.89 | 15.01 | 124,800 | +0.01(+0.07%) |
May 16, 2002 | 15.31 | 15.71 | 14.85 | 15.00 | 270,500 | -0.20(-1.32%) |
May 15, 2002 | 15.43 | 15.49 | 15.07 | 15.20 | 132,900 | -0.29(-1.90%) |
May 14, 2002 | 15.00 | 15.60 | 15.00 | 15.49 | 348,000 | +0.50(+3.37%) |
May 13, 2002 | 15.00 | 15.38 | 14.75 | 14.99 | 233,900 | -0.11(-0.73%) |
May 10, 2002 | 15.50 | 15.50 | 14.90 | 15.10 | 284,000 | -0.46(-2.99%) |
May 09, 2002 | 14.89 | 15.56 | 14.89 | 15.56 | 418,200 | +0.67(+4.50%) |
May 08, 2002 | 14.85 | 15.12 | 14.55 | 14.89 | 382,100 | +0.14(+0.98%) |
May 07, 2002 | 15.40 | 15.70 | 14.62 | 14.75 | 442,500 | -0.71(-4.56%) |
May 06, 2002 | 16.00 | 16.00 | 15.20 | 15.46 | 764,200 | +0.58(+3.90%) |
May 03, 2002 | 13.88 | 14.88 | 13.88 | 14.88 | 975,600 | +0.98(+7.05%) |
May 02, 2002 | 13.38 | 14.70 | 13.34 | 13.89 | 1,174,900 | +0.52(+3.89%) |
May 01, 2002 | 13.03 | 13.69 | 12.88 | 13.38 | 1,247,200 | +0.91(+7.34%) |
Apr 30, 2002 | 11.75 | 12.50 | 11.46 | 12.46 | 312,000 | +0.71(+6.04%) |
Apr 29, 2002 | 12.04 | 12.12 | 11.60 | 11.75 | 89,200 | -0.29(-2.37%) |
Apr 26, 2002 | 11.97 | 12.30 | 11.97 | 12.04 | 116,500 | +0.06(+0.50%) |
Apr 25, 2002 | 11.80 | 12.10 | 11.75 | 11.97 | 147,900 | +0.09(+0.76%) |
Apr 24, 2002 | 11.91 | 12.38 | 11.75 | 11.88 | 225,500 | +0.07(+0.64%) |
Apr 23, 2002 | 11.78 | 12.12 | 11.60 | 11.81 | 137,500 | +0.11(+0.94%) |
Apr 22, 2002 | 12.04 | 12.05 | 11.32 | 11.70 | 139,000 | -0.30(-2.50%) |
Apr 19, 2002 | 11.97 | 12.05 | 11.80 | 12.00 | 26,100 | -0.03(-0.21%) |
Apr 18, 2002 | 12.25 | 12.38 | 11.55 | 12.03 | 188,200 | -0.15(-1.23%) |
Apr 17, 2002 | 12.25 | 12.45 | 12.13 | 12.18 | 109,300 | -0.07(-0.61%) |
Apr 16, 2002 | 12.02 | 12.40 | 12.02 | 12.25 | 137,000 | +0.35(+2.90%) |
Apr 15, 2002 | 12.01 | 12.18 | 11.88 | 11.90 | 148,200 | +0.06(+0.51%) |
Apr 12, 2002 | 11.88 | 12.26 | 11.66 | 11.85 | 220,500 | +0.04(+0.38%) |
Apr 11, 2002 | 12.65 | 12.80 | 11.80 | 11.80 | 221,300 | -0.85(-6.72%) |
Apr 10, 2002 | 11.63 | 12.65 | 11.52 | 12.65 | 350,600 | +0.93(+7.94%) |
Apr 09, 2002 | 11.71 | 11.96 | 11.46 | 11.72 | 367,800 | +0.19(+1.65%) |
Apr 08, 2002 | 10.95 | 11.59 | 10.75 | 11.53 | 180,000 | +0.54(+4.87%) |
Apr 05, 2002 | 10.91 | 11.07 | 10.88 | 10.99 | 236,300 | +0.03(+0.27%) |
Apr 04, 2002 | 11.00 | 11.00 | 10.80 | 10.96 | 77,900 | -0.21(-1.88%) |
Apr 03, 2002 | 11.05 | 11.18 | 10.63 | 11.18 | 183,800 | +0.17(+1.54%) |
Apr 02, 2002 | 11.03 | 11.23 | 11.00 | 11.01 | 133,800 | -0.19(-1.74%) |
Apr 01, 2002 | 11.27 | 11.27 | 10.96 | 11.20 | 134,500 | -0.07(-0.62%) |
Mar 29, 2002 | 11.04 | 11.31 | 11.01 | 11.27 | 404,900 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.31 | 11.01 | 11.27 | 404,900 | +0.28(+2.50%) |
Mar 27, 2002 | 10.80 | 11.04 | 10.71 | 10.99 | 131,700 | +0.14(+1.34%) |
Mar 26, 2002 | 10.71 | 11.12 | 10.63 | 10.85 | 179,700 | +0.09(+0.84%) |
Mar 25, 2002 | 11.07 | 11.18 | 10.66 | 10.76 | 83,300 | -0.29(-2.62%) |
Mar 22, 2002 | 11.10 | 11.20 | 10.85 | 11.05 | 363,200 | -0.14(-1.25%) |
Mar 21, 2002 | 11.29 | 11.29 | 10.85 | 11.19 | 348,000 | +0.06(+0.58%) |
Mar 20, 2002 | 11.37 | 11.47 | 11.10 | 11.12 | 932,400 | +0.05(+0.45%) |
Mar 19, 2002 | 11.07 | 11.14 | 11.04 | 11.07 | 344,600 | +0.05(+0.45%) |
Mar 18, 2002 | 10.89 | 11.07 | 10.84 | 11.03 | 425,400 | +0.19(+1.71%) |
Mar 15, 2002 | 10.94 | 10.94 | 10.80 | 10.84 | 296,300 | -0.04(-0.37%) |
Mar 14, 2002 | 11.04 | 11.09 | 10.65 | 10.88 | 539,600 | -0.12(-1.09%) |
Mar 13, 2002 | 11.00 | 11.07 | 10.70 | 11.00 | 4,647,300 | -0.70(-5.94%) |
Mar 12, 2002 | 11.88 | 12.09 | 11.38 | 11.70 | 449,300 | -0.25(-2.13%) |
Mar 11, 2002 | 11.49 | 12.05 | 11.30 | 11.95 | 275,900 | +0.40(+3.46%) |
Mar 08, 2002 | 11.43 | 11.84 | 11.39 | 11.55 | 146,200 | +0.12(+1.09%) |
Mar 07, 2002 | 11.76 | 11.95 | 11.39 | 11.43 | 10,000 | -0.28(-2.39%) |
Mar 06, 2002 | 11.71 | 11.99 | 11.71 | 11.71 | 53,800 | +0.01(+0.04%) |
Mar 05, 2002 | 11.85 | 12.07 | 11.35 | 11.70 | 107,200 | -0.18(-1.47%) |
Mar 04, 2002 | 11.28 | 12.05 | 11.28 | 11.88 | 136,900 | +0.60(+5.32%) |