Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.62 | 11.84 | 11.23 | 11.24 | 97,200 | -0.26(-2.26%) |
May 28, 2002 | 11.61 | 11.80 | 11.28 | 11.50 | 159,800 | -0.10(-0.86%) |
May 27, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | +0.00(+0.00%) |
May 24, 2002 | 11.52 | 11.75 | 11.23 | 11.60 | 168,000 | -0.05(-0.43%) |
May 23, 2002 | 12.00 | 12.29 | 11.26 | 11.65 | 166,300 | -0.33(-2.75%) |
May 22, 2002 | 12.31 | 12.59 | 11.83 | 11.98 | 192,900 | -0.37(-3.00%) |
May 21, 2002 | 13.01 | 13.10 | 12.21 | 12.35 | 126,200 | -0.65(-5.00%) |
May 20, 2002 | 12.72 | 13.45 | 12.72 | 13.00 | 54,600 | -0.01(-0.07%) |
May 17, 2002 | 13.46 | 13.70 | 12.74 | 13.01 | 83,700 | -0.61(-4.49%) |
May 16, 2002 | 13.30 | 13.80 | 13.30 | 13.62 | 145,600 | +0.09(+0.66%) |
May 15, 2002 | 13.27 | 13.80 | 13.25 | 13.53 | 102,200 | +0.12(+0.90%) |
May 14, 2002 | 13.64 | 13.64 | 13.30 | 13.41 | 165,600 | -0.09(-0.67%) |
May 13, 2002 | 13.54 | 13.75 | 13.35 | 13.50 | 116,700 | +0.11(+0.81%) |
May 10, 2002 | 13.80 | 13.95 | 13.25 | 13.39 | 189,000 | -0.49(-3.53%) |
May 09, 2002 | 13.62 | 14.26 | 13.50 | 13.88 | 105,500 | -0.52(-3.60%) |
May 08, 2002 | 14.22 | 14.50 | 14.15 | 14.40 | 102,600 | +0.15(+1.05%) |
May 07, 2002 | 14.40 | 14.60 | 14.08 | 14.25 | 155,100 | -0.25(-1.72%) |
May 06, 2002 | 14.06 | 14.60 | 13.70 | 14.50 | 192,800 | +0.50(+3.57%) |
May 03, 2002 | 13.85 | 14.06 | 13.27 | 14.00 | 191,900 | -0.01(-0.07%) |
May 02, 2002 | 13.76 | 14.01 | 13.76 | 14.01 | 72,600 | +0.04(+0.29%) |
May 01, 2002 | 13.64 | 14.05 | 13.64 | 13.97 | 89,700 | +0.18(+1.31%) |
Apr 30, 2002 | 12.98 | 13.95 | 12.94 | 13.79 | 104,800 | +0.71(+5.43%) |
Apr 29, 2002 | 13.40 | 13.47 | 12.98 | 13.08 | 46,400 | -0.30(-2.24%) |
Apr 26, 2002 | 13.80 | 13.98 | 13.15 | 13.38 | 103,000 | -0.41(-2.97%) |
Apr 25, 2002 | 13.82 | 14.00 | 13.59 | 13.79 | 64,500 | -0.11(-0.80%) |
Apr 24, 2002 | 14.19 | 14.30 | 13.65 | 13.90 | 252,000 | +0.00(+0.00%) |
Apr 23, 2002 | 13.74 | 14.00 | 13.70 | 13.90 | 61,700 | +0.15(+1.09%) |
Apr 22, 2002 | 13.50 | 13.79 | 13.47 | 13.75 | 48,700 | +0.03(+0.21%) |
Apr 19, 2002 | 13.54 | 13.84 | 13.45 | 13.72 | 59,100 | -0.03(-0.21%) |
Apr 18, 2002 | 13.80 | 14.10 | 13.40 | 13.75 | 33,800 | -0.13(-0.94%) |
Apr 17, 2002 | 14.44 | 14.50 | 13.50 | 13.88 | 141,300 | -0.52(-3.61%) |
Apr 16, 2002 | 13.46 | 14.68 | 13.46 | 14.40 | 284,100 | +0.75(+5.49%) |
Apr 15, 2002 | 13.15 | 13.65 | 13.12 | 13.65 | 41,400 | +0.13(+0.96%) |
Apr 12, 2002 | 12.98 | 13.60 | 12.97 | 13.52 | 59,000 | +0.55(+4.23%) |
Apr 11, 2002 | 12.96 | 13.10 | 12.90 | 12.97 | 57,800 | -0.04(-0.29%) |
Apr 10, 2002 | 13.35 | 13.40 | 12.97 | 13.01 | 70,800 | -0.38(-2.84%) |
Apr 09, 2002 | 13.53 | 13.75 | 13.27 | 13.39 | 138,500 | +0.04(+0.29%) |
Apr 08, 2002 | 12.95 | 13.35 | 12.66 | 13.35 | 78,100 | +0.35(+2.69%) |
Apr 05, 2002 | 13.25 | 13.38 | 13.00 | 13.00 | 27,600 | -0.31(-2.33%) |
Apr 04, 2002 | 13.25 | 13.31 | 13.25 | 13.31 | 37,200 | +0.06(+0.45%) |
Apr 03, 2002 | 13.30 | 13.35 | 13.13 | 13.25 | 16,400 | -0.05(-0.38%) |
Apr 02, 2002 | 13.45 | 13.45 | 13.20 | 13.30 | 27,200 | -0.04(-0.30%) |
Apr 01, 2002 | 13.61 | 13.75 | 13.21 | 13.34 | 43,300 | -0.28(-2.06%) |
Mar 29, 2002 | 13.75 | 13.75 | 13.40 | 13.62 | 44,400 | +0.00(+0.00%) |
Mar 28, 2002 | 13.75 | 13.75 | 13.40 | 13.62 | 45,000 | +0.02(+0.15%) |
Mar 27, 2002 | 13.50 | 13.80 | 13.50 | 13.60 | 42,700 | -0.15(-1.09%) |
Mar 26, 2002 | 13.21 | 13.76 | 13.21 | 13.75 | 28,500 | +0.50(+3.77%) |
Mar 25, 2002 | 13.64 | 13.64 | 13.25 | 13.25 | 30,700 | -0.31(-2.29%) |
Mar 22, 2002 | 13.50 | 13.63 | 13.39 | 13.56 | 50,500 | +0.05(+0.37%) |
Mar 21, 2002 | 13.65 | 13.65 | 13.20 | 13.51 | 39,500 | -0.13(-0.95%) |
Mar 20, 2002 | 13.70 | 13.75 | 13.34 | 13.64 | 57,900 | +0.09(+0.66%) |
Mar 19, 2002 | 13.25 | 13.65 | 13.10 | 13.55 | 188,100 | +0.45(+3.44%) |
Mar 18, 2002 | 13.42 | 13.42 | 13.09 | 13.10 | 54,700 | -0.19(-1.43%) |
Mar 15, 2002 | 13.29 | 13.40 | 13.18 | 13.29 | 116,900 | -0.07(-0.52%) |
Mar 14, 2002 | 13.08 | 13.40 | 13.05 | 13.36 | 72,500 | +0.27(+2.06%) |
Mar 13, 2002 | 13.15 | 13.34 | 12.95 | 13.09 | 68,100 | -0.23(-1.73%) |
Mar 12, 2002 | 13.15 | 13.49 | 13.05 | 13.32 | 106,300 | -0.02(-0.15%) |
Mar 11, 2002 | 13.61 | 13.65 | 13.16 | 13.34 | 103,600 | -0.26(-1.91%) |
Mar 08, 2002 | 13.65 | 13.75 | 13.37 | 13.60 | 178,000 | -0.10(-0.73%) |
Mar 07, 2002 | 13.80 | 13.85 | 13.65 | 13.70 | 37,200 | -0.14(-1.01%) |
Mar 06, 2002 | 13.68 | 13.89 | 13.60 | 13.84 | 47,600 | -0.03(-0.22%) |
Mar 05, 2002 | 13.96 | 14.08 | 13.85 | 13.87 | 134,000 | -0.06(-0.43%) |
Mar 04, 2002 | 13.19 | 14.00 | 13.05 | 13.93 | 222,300 | +0.83(+6.34%) |