Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.07 | 15.10 | 14.66 | 14.70 | 38,000 | -0.42(-2.78%) |
May 28, 2002 | 15.41 | 15.41 | 15.25 | 15.12 | 74,900 | -0.26(-1.69%) |
May 27, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.00(+0.00%) |
May 24, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.18(+1.18%) |
May 23, 2002 | 14.70 | 15.30 | 14.69 | 15.20 | 40,400 | +0.04(+0.26%) |
May 22, 2002 | 15.06 | 15.20 | 14.80 | 15.16 | 44,700 | -0.04(-0.26%) |
May 21, 2002 | 14.83 | 15.24 | 14.83 | 15.20 | 32,100 | +0.03(+0.20%) |
May 20, 2002 | 15.06 | 15.40 | 14.72 | 15.17 | 92,600 | -0.01(-0.06%) |
May 17, 2002 | 15.50 | 15.50 | 14.55 | 15.18 | 124,400 | -0.32(-2.07%) |
May 16, 2002 | 15.10 | 15.56 | 15.00 | 15.50 | 139,600 | +0.00(+0.00%) |
May 15, 2002 | 15.00 | 15.50 | 14.47 | 15.50 | 116,800 | +0.55(+3.68%) |
May 14, 2002 | 14.55 | 15.25 | 14.30 | 14.95 | 265,300 | +0.52(+3.63%) |
May 13, 2002 | 14.00 | 14.50 | 13.77 | 14.43 | 137,700 | +0.63(+4.54%) |
May 10, 2002 | 12.04 | 14.00 | 12.04 | 13.80 | 286,900 | +1.99(+16.85%) |
May 09, 2002 | 11.91 | 12.00 | 11.81 | 11.81 | 14,100 | -0.19(-1.58%) |
May 08, 2002 | 12.09 | 12.24 | 11.91 | 12.00 | 35,600 | -0.05(-0.41%) |
May 07, 2002 | 11.76 | 12.10 | 11.76 | 12.05 | 44,400 | +0.30(+2.55%) |
May 06, 2002 | 11.91 | 12.12 | 11.75 | 11.75 | 51,400 | -0.25(-2.08%) |
May 03, 2002 | 12.10 | 12.18 | 11.92 | 12.00 | 17,100 | +0.00(+0.00%) |
May 02, 2002 | 12.14 | 12.21 | 11.95 | 12.00 | 23,700 | -0.13(-1.07%) |
May 01, 2002 | 11.50 | 12.14 | 11.50 | 12.13 | 39,200 | +0.62(+5.39%) |
Apr 30, 2002 | 11.48 | 11.51 | 11.15 | 11.51 | 17,900 | +0.19(+1.68%) |
Apr 29, 2002 | 11.69 | 11.69 | 10.88 | 11.32 | 29,600 | -0.38(-3.25%) |
Apr 26, 2002 | 11.91 | 12.09 | 11.70 | 11.70 | 9,900 | -0.38(-3.15%) |
Apr 25, 2002 | 12.05 | 12.09 | 11.91 | 12.08 | 25,600 | +0.03(+0.25%) |
Apr 24, 2002 | 12.11 | 12.11 | 11.90 | 12.05 | 21,400 | -0.05(-0.41%) |
Apr 23, 2002 | 12.16 | 12.16 | 11.91 | 12.10 | 52,700 | +0.09(+0.75%) |
Apr 22, 2002 | 12.00 | 12.20 | 11.76 | 12.01 | 19,500 | -0.01(-0.08%) |
Apr 19, 2002 | 12.19 | 12.25 | 12.01 | 12.02 | 13,400 | -0.05(-0.41%) |
Apr 18, 2002 | 11.81 | 12.25 | 11.81 | 12.07 | 19,000 | +0.07(+0.58%) |
Apr 17, 2002 | 12.00 | 12.20 | 11.50 | 12.00 | 16,900 | -0.32(-2.61%) |
Apr 16, 2002 | 12.75 | 12.99 | 11.80 | 12.32 | 330,200 | -0.18(-1.44%) |
Apr 15, 2002 | 11.75 | 12.60 | 11.49 | 12.50 | 96,800 | +0.79(+6.75%) |
Apr 12, 2002 | 11.25 | 11.73 | 11.24 | 11.71 | 38,300 | +0.45(+4.00%) |
Apr 11, 2002 | 11.00 | 11.26 | 10.78 | 11.26 | 42,100 | +0.26(+2.36%) |
Apr 10, 2002 | 10.92 | 11.01 | 10.62 | 11.00 | 40,700 | +0.09(+0.83%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.58 | 10.91 | 28,700 | +0.02(+0.18%) |
Apr 08, 2002 | 10.93 | 10.94 | 10.59 | 10.89 | 15,700 | -0.05(-0.47%) |
Apr 05, 2002 | 10.94 | 10.94 | 10.74 | 10.94 | 30,000 | +0.04(+0.37%) |
Apr 04, 2002 | 10.94 | 10.95 | 10.78 | 10.90 | 33,900 | -0.03(-0.27%) |
Apr 03, 2002 | 10.95 | 10.95 | 10.91 | 10.93 | 27,100 | +0.03(+0.28%) |
Apr 02, 2002 | 10.92 | 10.95 | 10.70 | 10.90 | 18,200 | +0.05(+0.46%) |
Apr 01, 2002 | 10.69 | 11.00 | 10.50 | 10.85 | 42,000 | +0.33(+3.14%) |
Mar 29, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | -0.09(-0.85%) |
Mar 27, 2002 | 10.76 | 11.23 | 10.00 | 10.61 | 51,600 | -0.38(-3.46%) |
Mar 26, 2002 | 10.41 | 11.05 | 10.15 | 10.99 | 28,600 | +0.25(+2.33%) |
Mar 25, 2002 | 10.45 | 10.75 | 10.16 | 10.74 | 124,800 | +0.29(+2.78%) |
Mar 22, 2002 | 10.04 | 10.50 | 10.00 | 10.45 | 44,600 | +0.22(+2.15%) |
Mar 21, 2002 | 9.990 | 10.34 | 9.960 | 10.23 | 59,400 | +0.24(+2.40%) |
Mar 20, 2002 | 10.00 | 10.05 | 9.851 | 9.990 | 21,900 | +0.00(+0.00%) |
Mar 19, 2002 | 9.980 | 10.05 | 9.840 | 9.990 | 55,600 | +0.00(+0.00%) |
Mar 18, 2002 | 10.25 | 10.25 | 9.920 | 9.990 | 21,900 | +0.14(+1.42%) |
Mar 15, 2002 | 9.850 | 10.00 | 9.800 | 9.850 | 26,000 | -0.10(-1.01%) |
Mar 14, 2002 | 10.00 | 10.20 | 9.890 | 9.950 | 14,500 | +0.00(+0.00%) |
Mar 13, 2002 | 10.00 | 10.00 | 9.800 | 9.950 | 25,100 | +0.00(+0.00%) |
Mar 12, 2002 | 9.665 | 9.990 | 9.665 | 9.950 | 14,300 | -0.04(-0.40%) |
Mar 11, 2002 | 10.00 | 10.00 | 9.700 | 9.990 | 34,500 | -0.01(-0.10%) |
Mar 08, 2002 | 9.990 | 10.00 | 9.841 | 10.00 | 10,200 | +0.01(+0.10%) |
Mar 07, 2002 | 9.883 | 10.00 | 9.830 | 9.990 | 36,200 | +0.07(+0.71%) |
Mar 06, 2002 | 9.700 | 9.950 | 9.070 | 9.920 | 52,700 | +0.22(+2.27%) |
Mar 05, 2002 | 9.440 | 9.700 | 9.340 | 9.700 | 60,700 | +0.25(+2.65%) |
Mar 04, 2002 | 9.550 | 9.710 | 9.250 | 9.450 | 44,700 | -0.14(-1.46%) |