Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.84 | 13.22 | 12.84 | 13.19 | 110,700 | +0.17(+1.30%) |
May 28, 2002 | 13.16 | 13.23 | 12.85 | 13.02 | 91,500 | -0.38(-2.84%) |
May 27, 2002 | 13.20 | 13.40 | 13.10 | 13.40 | 62,300 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.40 | 13.10 | 13.40 | 62,300 | +0.10(+0.75%) |
May 23, 2002 | 12.82 | 13.40 | 12.82 | 13.30 | 59,600 | +0.43(+3.34%) |
May 22, 2002 | 13.39 | 13.39 | 12.80 | 12.87 | 155,100 | -0.53(-3.95%) |
May 21, 2002 | 13.54 | 13.76 | 13.35 | 13.40 | 116,400 | -0.15(-1.11%) |
May 20, 2002 | 13.51 | 14.23 | 13.50 | 13.55 | 119,700 | -0.10(-0.73%) |
May 17, 2002 | 13.63 | 13.90 | 13.47 | 13.65 | 237,200 | +0.01(+0.07%) |
May 16, 2002 | 13.43 | 13.66 | 13.36 | 13.64 | 193,200 | +0.17(+1.26%) |
May 15, 2002 | 13.46 | 13.71 | 13.37 | 13.47 | 505,800 | -0.22(-1.61%) |
May 14, 2002 | 13.45 | 13.79 | 13.39 | 13.69 | 204,500 | -0.03(-0.22%) |
May 13, 2002 | 13.40 | 13.74 | 12.50 | 13.72 | 371,000 | +0.41(+3.08%) |
May 10, 2002 | 14.20 | 14.24 | 13.20 | 13.31 | 158,900 | -0.80(-5.67%) |
May 09, 2002 | 14.35 | 14.35 | 13.96 | 14.11 | 59,200 | -0.19(-1.33%) |
May 08, 2002 | 14.40 | 14.40 | 13.98 | 14.30 | 145,200 | -0.06(-0.42%) |
May 07, 2002 | 14.70 | 14.75 | 14.33 | 14.36 | 191,500 | -0.22(-1.51%) |
May 06, 2002 | 14.31 | 14.90 | 13.55 | 14.58 | 641,600 | -0.16(-1.09%) |
May 03, 2002 | 14.10 | 14.85 | 13.92 | 14.74 | 227,700 | +0.96(+6.97%) |
May 02, 2002 | 13.62 | 14.15 | 13.60 | 13.78 | 366,100 | +0.03(+0.23%) |
May 01, 2002 | 13.95 | 14.11 | 13.57 | 13.75 | 134,600 | -0.06(-0.45%) |
Apr 30, 2002 | 13.52 | 14.12 | 13.52 | 13.81 | 119,500 | +0.22(+1.62%) |
Apr 29, 2002 | 14.25 | 14.26 | 13.25 | 13.59 | 92,300 | -0.65(-4.56%) |
Apr 26, 2002 | 14.28 | 14.28 | 13.90 | 14.24 | 79,300 | -0.04(-0.27%) |
Apr 25, 2002 | 14.01 | 14.40 | 13.75 | 14.28 | 140,000 | +0.13(+0.91%) |
Apr 24, 2002 | 14.35 | 14.43 | 14.01 | 14.15 | 115,000 | -0.13(-0.91%) |
Apr 23, 2002 | 14.25 | 14.46 | 14.05 | 14.28 | 153,300 | +0.08(+0.56%) |
Apr 22, 2002 | 14.49 | 14.57 | 14.10 | 14.20 | 91,500 | -0.38(-2.61%) |
Apr 19, 2002 | 14.26 | 14.60 | 14.25 | 14.58 | 106,500 | +0.20(+1.39%) |
Apr 18, 2002 | 14.19 | 14.49 | 13.80 | 14.38 | 70,300 | +0.19(+1.34%) |
Apr 17, 2002 | 14.95 | 14.96 | 13.70 | 14.19 | 246,500 | -0.77(-5.15%) |
Apr 16, 2002 | 14.29 | 15.00 | 14.13 | 14.96 | 169,300 | +0.68(+4.76%) |
Apr 15, 2002 | 14.60 | 14.63 | 13.91 | 14.28 | 266,300 | -0.28(-1.92%) |
Apr 12, 2002 | 14.49 | 14.62 | 14.09 | 14.56 | 126,100 | +0.30(+2.10%) |
Apr 11, 2002 | 14.26 | 14.75 | 14.20 | 14.26 | 92,700 | -0.34(-2.32%) |
Apr 10, 2002 | 14.46 | 14.65 | 14.45 | 14.60 | 182,800 | +0.09(+0.62%) |
Apr 09, 2002 | 13.98 | 14.55 | 13.97 | 14.51 | 263,000 | +0.33(+2.32%) |
Apr 08, 2002 | 13.70 | 14.24 | 13.69 | 14.18 | 78,300 | -0.02(-0.13%) |
Apr 05, 2002 | 13.75 | 14.24 | 13.73 | 14.20 | 144,500 | +0.30(+2.16%) |
Apr 04, 2002 | 13.31 | 13.96 | 13.31 | 13.90 | 92,900 | +0.31(+2.28%) |
Apr 03, 2002 | 13.95 | 14.00 | 13.31 | 13.59 | 172,400 | -0.55(-3.89%) |
Apr 02, 2002 | 13.96 | 14.25 | 13.95 | 14.14 | 56,700 | -0.04(-0.28%) |
Apr 01, 2002 | 14.05 | 14.24 | 13.80 | 14.18 | 114,600 | -0.02(-0.14%) |
Mar 29, 2002 | 13.73 | 14.20 | 13.62 | 14.20 | 144,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.73 | 14.20 | 13.62 | 14.20 | 144,000 | +0.51(+3.73%) |
Mar 27, 2002 | 13.31 | 13.91 | 13.31 | 13.69 | 85,600 | +0.20(+1.48%) |
Mar 26, 2002 | 13.33 | 13.60 | 13.27 | 13.49 | 35,800 | -0.01(-0.07%) |
Mar 25, 2002 | 13.54 | 13.74 | 13.20 | 13.50 | 166,200 | -0.06(-0.44%) |
Mar 22, 2002 | 13.91 | 13.95 | 13.45 | 13.56 | 80,200 | -0.39(-2.80%) |
Mar 21, 2002 | 13.51 | 13.95 | 13.50 | 13.95 | 51,300 | +0.40(+2.95%) |
Mar 20, 2002 | 13.83 | 13.99 | 13.50 | 13.55 | 126,300 | -0.09(-0.66%) |
Mar 19, 2002 | 13.38 | 13.99 | 13.37 | 13.64 | 123,800 | +0.32(+2.40%) |
Mar 18, 2002 | 13.74 | 13.86 | 13.21 | 13.32 | 141,100 | -0.28(-2.06%) |
Mar 15, 2002 | 13.39 | 14.00 | 13.26 | 13.60 | 173,900 | +0.25(+1.87%) |
Mar 14, 2002 | 13.36 | 13.55 | 13.15 | 13.35 | 205,400 | -0.13(-0.96%) |
Mar 13, 2002 | 12.79 | 13.50 | 12.65 | 13.48 | 190,900 | +0.91(+7.24%) |
Mar 12, 2002 | 12.45 | 12.80 | 12.28 | 12.57 | 99,500 | +0.25(+2.03%) |
Mar 11, 2002 | 12.40 | 12.45 | 12.20 | 12.32 | 306,400 | +0.25(+2.07%) |
Mar 08, 2002 | 12.24 | 12.33 | 12.05 | 12.07 | 57,600 | +0.04(+0.33%) |
Mar 07, 2002 | 12.23 | 12.30 | 12.02 | 12.03 | 168,100 | -0.37(-2.98%) |
Mar 06, 2002 | 12.08 | 12.56 | 12.04 | 12.40 | 115,700 | +0.20(+1.64%) |
Mar 05, 2002 | 12.23 | 12.25 | 11.91 | 12.20 | 137,600 | -0.19(-1.53%) |
Mar 04, 2002 | 12.10 | 12.40 | 11.65 | 12.39 | 342,400 | +0.35(+2.91%) |