Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.520 | 9.725 | 9.410 | 9.545 | 446,200 | +0.33(+3.58%) |
May 28, 2002 | 9.475 | 9.475 | 8.915 | 9.215 | 330,400 | -0.04(-0.49%) |
May 27, 2002 | 9.550 | 9.645 | 9.260 | 9.260 | 216,600 | +0.00(+0.00%) |
May 24, 2002 | 9.550 | 9.645 | 9.260 | 9.260 | 216,600 | -0.29(-3.04%) |
May 23, 2002 | 9.250 | 9.700 | 8.935 | 9.550 | 288,800 | +0.30(+3.24%) |
May 22, 2002 | 9.742 | 9.750 | 8.925 | 9.250 | 588,600 | -0.26(-2.73%) |
May 21, 2002 | 10.04 | 10.04 | 9.505 | 9.510 | 381,400 | -0.48(-4.80%) |
May 20, 2002 | 9.880 | 10.05 | 9.505 | 9.990 | 220,600 | +0.12(+1.22%) |
May 17, 2002 | 9.895 | 9.895 | 9.456 | 9.870 | 624,800 | +0.19(+1.98%) |
May 16, 2002 | 10.47 | 10.49 | 9.570 | 9.678 | 403,400 | -0.19(-1.95%) |
May 15, 2002 | 10.01 | 10.23 | 9.800 | 9.870 | 435,200 | -0.25(-2.51%) |
May 14, 2002 | 10.61 | 10.61 | 9.900 | 10.12 | 688,200 | -0.58(-5.42%) |
May 13, 2002 | 10.51 | 10.80 | 10.40 | 10.71 | 461,000 | +0.21(+1.95%) |
May 10, 2002 | 10.50 | 10.62 | 10.28 | 10.50 | 421,400 | -0.12(-1.18%) |
May 09, 2002 | 11.08 | 11.25 | 10.38 | 10.62 | 843,200 | -0.48(-4.32%) |
May 08, 2002 | 10.20 | 11.20 | 10.00 | 11.11 | 1,015,200 | +1.11(+11.11%) |
May 07, 2002 | 9.880 | 10.15 | 9.500 | 9.995 | 395,400 | +0.07(+0.71%) |
May 06, 2002 | 10.25 | 10.25 | 9.775 | 9.925 | 405,600 | -0.30(-2.98%) |
May 03, 2002 | 10.12 | 10.34 | 9.945 | 10.23 | 388,000 | +0.17(+1.69%) |
May 02, 2002 | 9.650 | 10.22 | 9.600 | 10.06 | 575,000 | +0.33(+3.34%) |
May 01, 2002 | 9.693 | 9.835 | 9.455 | 9.735 | 1,464,600 | -0.02(-0.15%) |
Apr 30, 2002 | 9.700 | 9.750 | 9.230 | 9.750 | 1,049,800 | +0.04(+0.36%) |
Apr 29, 2002 | 9.975 | 9.975 | 9.500 | 9.715 | 561,400 | -0.41(-4.01%) |
Apr 26, 2002 | 10.20 | 10.47 | 9.490 | 10.12 | 932,200 | -0.11(-1.07%) |
Apr 25, 2002 | 11.13 | 11.13 | 9.825 | 10.23 | 1,175,800 | -0.77(-7.00%) |
Apr 24, 2002 | 11.28 | 11.47 | 10.89 | 11.00 | 815,600 | -0.16(-1.43%) |
Apr 23, 2002 | 10.71 | 11.25 | 10.66 | 11.16 | 736,200 | +0.40(+3.72%) |
Apr 22, 2002 | 11.02 | 11.12 | 10.71 | 10.76 | 550,400 | -0.25(-2.23%) |
Apr 19, 2002 | 11.14 | 11.38 | 11.00 | 11.01 | 525,400 | -0.12(-1.12%) |
Apr 18, 2002 | 11.01 | 11.21 | 10.99 | 11.13 | 1,034,600 | +0.11(+1.04%) |
Apr 17, 2002 | 11.36 | 11.36 | 10.90 | 11.02 | 961,800 | -0.26(-2.30%) |
Apr 16, 2002 | 11.48 | 11.90 | 11.26 | 11.28 | 842,600 | -0.20(-1.74%) |
Apr 15, 2002 | 11.65 | 11.72 | 11.35 | 11.47 | 657,200 | -0.18(-1.50%) |
Apr 12, 2002 | 11.46 | 11.75 | 11.46 | 11.65 | 244,000 | +0.08(+0.65%) |
Apr 11, 2002 | 11.55 | 11.78 | 11.19 | 11.57 | 598,200 | +0.03(+0.22%) |
Apr 10, 2002 | 11.13 | 11.65 | 11.08 | 11.55 | 423,000 | +0.46(+4.14%) |
Apr 09, 2002 | 11.31 | 11.85 | 11.07 | 11.09 | 877,000 | -0.02(-0.18%) |
Apr 08, 2002 | 11.47 | 11.48 | 10.86 | 11.11 | 2,586,400 | +0.28(+2.59%) |
Apr 05, 2002 | 13.37 | 13.40 | 10.41 | 10.83 | 3,949,800 | -2.54(-19.03%) |
Apr 04, 2002 | 13.51 | 13.62 | 13.28 | 13.38 | 426,800 | -0.18(-1.29%) |
Apr 03, 2002 | 13.76 | 13.76 | 13.43 | 13.55 | 203,400 | -0.21(-1.53%) |
Apr 02, 2002 | 14.27 | 14.34 | 13.75 | 13.76 | 218,800 | -0.58(-4.01%) |
Apr 01, 2002 | 14.19 | 14.50 | 14.04 | 14.34 | 328,800 | +0.27(+1.92%) |
Mar 29, 2002 | 13.80 | 14.32 | 13.72 | 14.06 | 320,600 | +0.00(+0.00%) |
Mar 28, 2002 | 13.80 | 14.32 | 13.72 | 14.06 | 320,600 | +0.30(+2.22%) |
Mar 27, 2002 | 14.09 | 14.47 | 13.70 | 13.76 | 406,400 | -0.60(-4.18%) |
Mar 26, 2002 | 14.00 | 14.38 | 13.87 | 14.36 | 414,200 | +0.48(+3.46%) |
Mar 25, 2002 | 14.40 | 14.40 | 13.88 | 13.88 | 591,600 | -0.52(-3.61%) |
Mar 22, 2002 | 14.53 | 14.56 | 14.35 | 14.40 | 177,000 | -0.15(-1.03%) |
Mar 21, 2002 | 13.84 | 14.82 | 13.78 | 14.55 | 285,800 | +0.74(+5.36%) |
Mar 20, 2002 | 14.33 | 14.33 | 13.58 | 13.81 | 373,800 | -0.47(-3.29%) |
Mar 19, 2002 | 14.54 | 14.62 | 14.26 | 14.28 | 145,200 | -0.24(-1.65%) |
Mar 18, 2002 | 14.33 | 14.55 | 14.33 | 14.52 | 302,400 | +0.12(+0.83%) |
Mar 15, 2002 | 14.40 | 14.50 | 14.18 | 14.40 | 268,400 | -0.04(-0.31%) |
Mar 14, 2002 | 14.12 | 14.60 | 14.06 | 14.45 | 417,400 | +0.31(+2.23%) |
Mar 13, 2002 | 14.15 | 14.21 | 13.98 | 14.13 | 245,400 | +0.11(+0.75%) |
Mar 12, 2002 | 14.00 | 14.35 | 13.91 | 14.03 | 229,400 | -0.15(-1.09%) |
Mar 11, 2002 | 14.05 | 14.32 | 13.79 | 14.18 | 265,400 | +0.32(+2.31%) |
Mar 08, 2002 | 13.59 | 14.15 | 13.59 | 13.86 | 304,400 | +0.16(+1.17%) |
Mar 07, 2002 | 13.72 | 13.80 | 13.50 | 13.70 | 488,800 | -0.05(-0.36%) |
Mar 06, 2002 | 13.49 | 13.86 | 13.45 | 13.75 | 706,600 | +0.25(+1.85%) |
Mar 05, 2002 | 13.80 | 13.95 | 13.01 | 13.50 | 1,575,600 | -0.29(-2.07%) |
Mar 04, 2002 | 14.46 | 14.53 | 13.79 | 13.79 | 726,000 | -0.40(-2.82%) |