Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.20 | 14.00 | 12.01 | 13.81 | 115,100 | +0.31(+2.30%) |
May 28, 2002 | 13.50 | 13.98 | 13.25 | 13.50 | 31,500 | -0.23(-1.68%) |
May 27, 2002 | 14.19 | 14.49 | 13.62 | 13.73 | 44,000 | +0.00(+0.00%) |
May 24, 2002 | 14.19 | 14.49 | 13.62 | 13.73 | 44,000 | -0.42(-2.97%) |
May 23, 2002 | 13.84 | 14.15 | 13.75 | 14.15 | 24,500 | +0.31(+2.25%) |
May 22, 2002 | 14.31 | 14.49 | 13.63 | 13.84 | 36,200 | -0.86(-5.86%) |
May 21, 2002 | 14.65 | 14.95 | 14.19 | 14.70 | 23,200 | +0.18(+1.25%) |
May 20, 2002 | 14.75 | 14.75 | 14.48 | 14.52 | 11,000 | -0.24(-1.63%) |
May 17, 2002 | 15.00 | 15.15 | 14.38 | 14.76 | 15,100 | -0.09(-0.61%) |
May 16, 2002 | 15.29 | 15.29 | 13.51 | 14.85 | 47,500 | -0.45(-2.93%) |
May 15, 2002 | 15.60 | 15.62 | 15.20 | 15.30 | 25,100 | -0.00(-0.01%) |
May 14, 2002 | 14.34 | 15.65 | 14.11 | 15.30 | 34,800 | +0.71(+4.87%) |
May 13, 2002 | 13.55 | 14.69 | 13.55 | 14.59 | 33,900 | +0.99(+7.28%) |
May 10, 2002 | 13.80 | 14.06 | 13.11 | 13.60 | 35,000 | -0.40(-2.86%) |
May 09, 2002 | 14.25 | 14.42 | 14.00 | 14.00 | 35,600 | -0.50(-3.45%) |
May 08, 2002 | 13.70 | 14.54 | 13.70 | 14.50 | 40,400 | +0.80(+5.84%) |
May 07, 2002 | 14.25 | 14.49 | 13.00 | 13.70 | 69,900 | -0.30(-2.14%) |
May 06, 2002 | 15.06 | 15.25 | 13.27 | 14.00 | 73,600 | -1.39(-9.03%) |
May 03, 2002 | 15.70 | 15.74 | 15.25 | 15.39 | 30,200 | -0.31(-1.97%) |
May 02, 2002 | 15.31 | 15.71 | 14.77 | 15.70 | 44,500 | +0.19(+1.23%) |
May 01, 2002 | 16.33 | 16.33 | 15.31 | 15.51 | 54,800 | -0.78(-4.79%) |
Apr 30, 2002 | 16.00 | 16.30 | 15.85 | 16.29 | 52,600 | -0.11(-0.67%) |
Apr 29, 2002 | 16.40 | 16.40 | 15.63 | 16.40 | 34,500 | +0.10(+0.62%) |
Apr 26, 2002 | 16.00 | 16.39 | 15.63 | 16.30 | 23,000 | -0.05(-0.31%) |
Apr 25, 2002 | 16.46 | 16.48 | 15.85 | 16.35 | 32,800 | +0.10(+0.62%) |
Apr 24, 2002 | 16.66 | 16.74 | 16.10 | 16.25 | 28,400 | -0.40(-2.40%) |
Apr 23, 2002 | 16.60 | 16.70 | 16.35 | 16.65 | 22,900 | +0.02(+0.12%) |
Apr 22, 2002 | 16.75 | 16.81 | 16.50 | 16.63 | 17,200 | -0.39(-2.29%) |
Apr 19, 2002 | 17.48 | 17.49 | 17.00 | 17.02 | 13,900 | -0.47(-2.69%) |
Apr 18, 2002 | 17.94 | 17.95 | 17.16 | 17.49 | 10,400 | +0.09(+0.52%) |
Apr 17, 2002 | 17.70 | 17.90 | 17.35 | 17.40 | 14,100 | -0.29(-1.63%) |
Apr 16, 2002 | 17.50 | 17.75 | 17.15 | 17.69 | 23,800 | -0.06(-0.34%) |
Apr 15, 2002 | 17.28 | 17.75 | 17.13 | 17.75 | 23,900 | +0.25(+1.43%) |
Apr 12, 2002 | 17.27 | 17.54 | 16.97 | 17.50 | 25,700 | +0.03(+0.18%) |
Apr 11, 2002 | 16.60 | 17.50 | 16.50 | 17.47 | 23,300 | +0.47(+2.76%) |
Apr 10, 2002 | 17.30 | 17.30 | 16.27 | 17.00 | 36,500 | -0.25(-1.46%) |
Apr 09, 2002 | 17.40 | 17.70 | 17.35 | 17.25 | 6,900 | +0.07(+0.41%) |
Apr 08, 2002 | 17.07 | 17.44 | 16.93 | 17.18 | 9,000 | -0.42(-2.39%) |
Apr 05, 2002 | 17.50 | 17.70 | 17.11 | 17.60 | 20,100 | +0.10(+0.57%) |
Apr 04, 2002 | 16.99 | 17.59 | 16.98 | 17.50 | 10,600 | +0.44(+2.58%) |
Apr 03, 2002 | 17.65 | 17.69 | 16.96 | 17.06 | 21,700 | -0.59(-3.34%) |
Apr 02, 2002 | 18.05 | 18.05 | 17.43 | 17.65 | 10,400 | -0.35(-1.94%) |
Apr 01, 2002 | 17.58 | 18.60 | 16.86 | 18.00 | 46,000 | +0.32(+1.81%) |
Mar 29, 2002 | 17.70 | 18.00 | 17.23 | 17.68 | 46,800 | +0.00(+0.00%) |
Mar 28, 2002 | 17.70 | 18.00 | 17.23 | 17.68 | 46,800 | -0.12(-0.67%) |
Mar 27, 2002 | 17.41 | 18.06 | 17.41 | 17.80 | 20,800 | -0.20(-1.11%) |
Mar 26, 2002 | 17.56 | 18.10 | 17.56 | 18.00 | 7,900 | +0.35(+1.98%) |
Mar 25, 2002 | 18.10 | 18.25 | 17.55 | 17.65 | 16,000 | -0.65(-3.55%) |
Mar 22, 2002 | 18.70 | 18.88 | 18.00 | 18.30 | 19,000 | +0.00(+0.00%) |
Mar 21, 2002 | 18.73 | 19.24 | 18.25 | 18.30 | 37,800 | -0.45(-2.40%) |
Mar 20, 2002 | 18.99 | 19.10 | 18.67 | 18.75 | 45,600 | -0.20(-1.06%) |
Mar 19, 2002 | 18.98 | 19.05 | 18.37 | 18.95 | 30,300 | +0.20(+1.07%) |
Mar 18, 2002 | 17.80 | 18.97 | 17.50 | 18.75 | 50,800 | +1.32(+7.57%) |
Mar 15, 2002 | 17.61 | 17.80 | 17.10 | 17.43 | 28,300 | -0.41(-2.30%) |
Mar 14, 2002 | 18.00 | 18.00 | 17.75 | 17.84 | 5,900 | -0.11(-0.61%) |
Mar 13, 2002 | 18.00 | 18.35 | 17.66 | 17.95 | 24,000 | -0.05(-0.28%) |
Mar 12, 2002 | 17.74 | 18.00 | 17.34 | 18.00 | 21,600 | +0.40(+2.27%) |
Mar 11, 2002 | 16.58 | 17.74 | 16.51 | 17.60 | 34,900 | +0.80(+4.76%) |
Mar 08, 2002 | 16.74 | 16.95 | 16.45 | 16.80 | 23,400 | +0.64(+3.96%) |
Mar 07, 2002 | 16.39 | 16.48 | 16.11 | 16.16 | 14,000 | -0.31(-1.88%) |
Mar 06, 2002 | 16.10 | 16.70 | 16.10 | 16.47 | 22,300 | +0.04(+0.25%) |
Mar 05, 2002 | 16.34 | 16.55 | 16.04 | 16.43 | 24,400 | +0.35(+2.17%) |
Mar 04, 2002 | 15.99 | 16.50 | 15.99 | 16.08 | 11,700 | -0.39(-2.36%) |