Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.62 | 13.96 | 13.55 | 13.93 | 5,102,400 | +0.62(+4.66%) |
May 28, 2002 | 13.40 | 13.43 | 13.09 | 13.30 | 3,726,600 | -0.17(-1.26%) |
May 27, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | +0.00(+0.00%) |
May 24, 2002 | 13.70 | 13.85 | 13.30 | 13.47 | 5,077,800 | -0.29(-2.11%) |
May 23, 2002 | 13.32 | 13.85 | 13.18 | 13.77 | 4,348,800 | +0.69(+5.28%) |
May 22, 2002 | 13.21 | 13.21 | 12.91 | 13.07 | 5,713,200 | -0.29(-2.17%) |
May 21, 2002 | 13.34 | 13.40 | 13.15 | 13.37 | 3,727,400 | +0.21(+1.63%) |
May 20, 2002 | 12.78 | 13.27 | 12.61 | 13.15 | 4,182,400 | +0.35(+2.73%) |
May 17, 2002 | 12.67 | 12.87 | 12.59 | 12.80 | 3,306,800 | +0.14(+1.11%) |
May 16, 2002 | 12.45 | 12.86 | 12.04 | 12.66 | 180,000 | +0.19(+1.52%) |
May 15, 2002 | 12.49 | 12.57 | 12.45 | 12.47 | 1,275,200 | -0.09(-0.76%) |
May 14, 2002 | 12.47 | 12.62 | 12.34 | 12.56 | 1,693,000 | +0.10(+0.84%) |
May 13, 2002 | 12.45 | 12.54 | 12.40 | 12.46 | 1,083,400 | +0.01(+0.08%) |
May 10, 2002 | 12.46 | 12.72 | 12.40 | 12.45 | 2,425,400 | -0.01(-0.04%) |
May 09, 2002 | 12.51 | 12.62 | 12.38 | 12.46 | 1,823,000 | -0.14(-1.15%) |
May 08, 2002 | 12.46 | 12.62 | 12.40 | 12.60 | 2,580,400 | +0.26(+2.11%) |
May 07, 2002 | 12.24 | 12.43 | 12.12 | 12.34 | 2,221,800 | +0.20(+1.65%) |
May 06, 2002 | 12.35 | 12.35 | 12.10 | 12.14 | 1,942,600 | -0.25(-2.02%) |
May 03, 2002 | 12.62 | 12.62 | 12.35 | 12.39 | 1,453,000 | -0.11(-0.88%) |
May 02, 2002 | 12.57 | 13.00 | 12.45 | 12.50 | 3,784,600 | -0.08(-0.64%) |
May 01, 2002 | 12.41 | 12.58 | 12.30 | 12.58 | 2,066,000 | +0.12(+0.96%) |
Apr 30, 2002 | 12.12 | 12.49 | 11.96 | 12.46 | 2,056,200 | +0.35(+2.85%) |
Apr 29, 2002 | 12.28 | 12.29 | 12.04 | 12.12 | 2,811,000 | -0.23(-1.86%) |
Apr 26, 2002 | 12.50 | 12.53 | 12.25 | 12.35 | 1,535,600 | +0.03(+0.20%) |
Apr 25, 2002 | 12.22 | 12.35 | 12.02 | 12.32 | 2,068,200 | +0.12(+0.98%) |
Apr 24, 2002 | 12.35 | 12.43 | 12.15 | 12.20 | 3,118,400 | -0.09(-0.69%) |
Apr 23, 2002 | 12.35 | 12.43 | 12.26 | 12.29 | 2,219,000 | -0.01(-0.08%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.25 | 12.29 | 2,964,400 | -0.34(-2.65%) |
Apr 19, 2002 | 12.68 | 12.74 | 12.38 | 12.63 | 2,785,000 | +0.06(+0.48%) |
Apr 18, 2002 | 12.50 | 12.62 | 12.38 | 12.57 | 2,881,400 | +0.12(+1.00%) |
Apr 17, 2002 | 13.25 | 13.25 | 12.32 | 12.45 | 13,249,400 | -0.56(-4.34%) |
Apr 16, 2002 | 13.10 | 13.18 | 12.93 | 13.01 | 2,648,000 | -0.12(-0.88%) |
Apr 15, 2002 | 12.95 | 13.30 | 12.85 | 13.12 | 7,943,200 | +0.12(+0.96%) |
Apr 12, 2002 | 12.93 | 13.19 | 12.82 | 13.00 | 4,402,800 | +0.35(+2.73%) |
Apr 11, 2002 | 12.42 | 12.75 | 12.38 | 12.65 | 1,994,800 | +0.23(+1.89%) |
Apr 10, 2002 | 12.32 | 12.57 | 12.25 | 12.42 | 2,104,000 | +0.11(+0.89%) |
Apr 09, 2002 | 12.19 | 12.35 | 12.10 | 12.31 | 2,160,000 | +0.09(+0.70%) |
Apr 08, 2002 | 12.18 | 12.35 | 12.13 | 12.22 | 2,476,200 | +0.05(+0.41%) |
Apr 05, 2002 | 12.24 | 12.29 | 12.14 | 12.18 | 1,967,000 | -0.07(-0.57%) |
Apr 04, 2002 | 12.22 | 12.32 | 12.14 | 12.24 | 2,863,600 | -0.03(-0.20%) |
Apr 03, 2002 | 12.46 | 12.46 | 12.16 | 12.27 | 1,911,600 | -0.19(-1.49%) |
Apr 02, 2002 | 12.35 | 12.60 | 12.20 | 12.46 | 2,237,600 | +0.06(+0.48%) |
Apr 01, 2002 | 12.50 | 12.50 | 12.18 | 12.39 | 1,428,200 | -0.15(-1.20%) |
Mar 29, 2002 | 12.27 | 12.74 | 12.27 | 12.54 | 7,923,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.27 | 12.74 | 12.26 | 12.54 | 7,870,400 | +0.15(+1.25%) |
Mar 27, 2002 | 12.07 | 12.44 | 12.07 | 12.39 | 3,322,000 | +0.19(+1.56%) |
Mar 26, 2002 | 12.10 | 12.28 | 12.10 | 12.20 | 1,560,000 | -0.04(-0.29%) |
Mar 25, 2002 | 12.40 | 12.43 | 12.18 | 12.23 | 4,720,600 | -0.14(-1.13%) |
Mar 22, 2002 | 12.62 | 12.68 | 12.33 | 12.38 | 6,627,200 | +0.03(+0.20%) |
Mar 21, 2002 | 12.32 | 12.50 | 12.32 | 12.35 | 4,324,600 | +0.01(+0.08%) |
Mar 20, 2002 | 12.25 | 12.49 | 12.18 | 12.34 | 2,709,200 | +0.02(+0.12%) |
Mar 19, 2002 | 12.00 | 12.75 | 11.80 | 12.32 | 6,600,600 | +0.15(+1.27%) |
Mar 18, 2002 | 12.20 | 12.46 | 12.06 | 12.17 | 3,384,200 | +0.14(+1.16%) |
Mar 15, 2002 | 11.85 | 12.11 | 11.82 | 12.03 | 1,180,000 | +0.31(+2.65%) |
Mar 14, 2002 | 11.93 | 12.05 | 11.62 | 11.72 | 2,363,200 | -0.23(-1.97%) |
Mar 13, 2002 | 11.85 | 12.17 | 11.73 | 11.96 | 3,655,400 | +0.03(+0.21%) |
Mar 12, 2002 | 11.57 | 11.93 | 11.57 | 11.93 | 6,027,400 | +0.43(+3.74%) |
Mar 11, 2002 | 11.30 | 11.53 | 11.09 | 11.50 | 5,099,200 | +0.30(+2.68%) |
Mar 08, 2002 | 11.00 | 11.20 | 10.80 | 11.20 | 3,082,600 | +0.39(+3.61%) |
Mar 07, 2002 | 11.00 | 11.22 | 10.71 | 10.81 | 5,490,800 | -0.19(-1.73%) |
Mar 06, 2002 | 11.00 | 11.15 | 10.93 | 11.00 | 3,833,000 | +0.18(+1.62%) |
Mar 05, 2002 | 11.53 | 11.53 | 10.82 | 10.82 | 5,322,400 | -0.70(-6.07%) |
Mar 04, 2002 | 11.80 | 11.88 | 11.37 | 11.53 | 2,791,200 | -0.09(-0.82%) |