Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.86 | 11.98 | 11.48 | 11.48 | 690,900 | -0.67(-5.51%) |
May 28, 2002 | 11.78 | 12.18 | 11.27 | 12.15 | 1,198,200 | +0.45(+3.85%) |
May 27, 2002 | 12.49 | 12.50 | 11.67 | 11.70 | 1,690,900 | +0.00(+0.00%) |
May 24, 2002 | 12.49 | 12.50 | 11.67 | 11.70 | 1,688,300 | -0.95(-7.51%) |
May 23, 2002 | 12.41 | 12.72 | 12.15 | 12.65 | 759,400 | +0.38(+3.11%) |
May 22, 2002 | 12.06 | 12.48 | 11.85 | 12.27 | 730,600 | +0.09(+0.73%) |
May 21, 2002 | 12.86 | 13.05 | 12.00 | 12.18 | 976,700 | -0.57(-4.47%) |
May 20, 2002 | 13.01 | 13.34 | 12.75 | 12.75 | 544,100 | -0.53(-3.99%) |
May 17, 2002 | 13.49 | 13.50 | 13.01 | 13.28 | 872,300 | +0.17(+1.30%) |
May 16, 2002 | 13.22 | 13.50 | 12.85 | 13.11 | 936,900 | -0.03(-0.23%) |
May 15, 2002 | 12.68 | 13.64 | 12.32 | 13.14 | 2,356,300 | +0.18(+1.39%) |
May 14, 2002 | 12.46 | 12.99 | 12.46 | 12.96 | 1,274,900 | +0.91(+7.55%) |
May 13, 2002 | 11.59 | 12.10 | 11.34 | 12.05 | 850,000 | +0.57(+4.97%) |
May 10, 2002 | 11.86 | 11.94 | 11.10 | 11.48 | 693,100 | -0.37(-3.13%) |
May 09, 2002 | 12.79 | 12.84 | 11.74 | 11.85 | 1,364,500 | -0.97(-7.56%) |
May 08, 2002 | 11.73 | 12.82 | 11.72 | 12.82 | 1,448,200 | +1.79(+16.23%) |
May 07, 2002 | 11.38 | 11.41 | 10.81 | 11.03 | 822,000 | -0.03(-0.27%) |
May 06, 2002 | 11.65 | 11.77 | 11.00 | 11.06 | 903,800 | -0.72(-6.11%) |
May 03, 2002 | 11.66 | 11.78 | 11.08 | 11.78 | 1,389,700 | +0.13(+1.12%) |
May 02, 2002 | 12.46 | 12.85 | 11.53 | 11.65 | 1,593,400 | -0.84(-6.73%) |
May 01, 2002 | 11.97 | 12.55 | 11.51 | 12.49 | 1,970,500 | +0.70(+5.94%) |
Apr 30, 2002 | 10.91 | 11.83 | 10.90 | 11.79 | 2,577,200 | +1.20(+11.33%) |
Apr 29, 2002 | 10.86 | 11.10 | 10.59 | 10.59 | 1,037,900 | -0.26(-2.40%) |
Apr 26, 2002 | 11.18 | 11.30 | 10.69 | 10.85 | 1,798,700 | -0.20(-1.81%) |
Apr 25, 2002 | 11.46 | 11.75 | 10.64 | 11.05 | 2,890,500 | -0.45(-3.91%) |
Apr 24, 2002 | 12.03 | 12.08 | 11.47 | 11.50 | 805,200 | -0.26(-2.21%) |
Apr 23, 2002 | 12.18 | 12.19 | 11.75 | 11.76 | 795,800 | -0.20(-1.67%) |
Apr 22, 2002 | 12.21 | 12.30 | 11.92 | 11.96 | 727,700 | -0.44(-3.55%) |
Apr 19, 2002 | 13.00 | 13.25 | 12.30 | 12.40 | 1,717,000 | -0.55(-4.25%) |
Apr 18, 2002 | 13.05 | 13.40 | 12.61 | 12.95 | 848,900 | -0.31(-2.34%) |
Apr 17, 2002 | 13.51 | 13.64 | 13.10 | 13.26 | 994,400 | -0.23(-1.70%) |
Apr 16, 2002 | 12.52 | 13.49 | 12.51 | 13.49 | 1,609,000 | +1.29(+10.57%) |
Apr 15, 2002 | 12.56 | 12.89 | 12.09 | 12.20 | 1,040,400 | -0.30(-2.40%) |
Apr 12, 2002 | 11.97 | 12.62 | 11.80 | 12.50 | 1,841,000 | +0.89(+7.67%) |
Apr 11, 2002 | 12.53 | 12.63 | 11.42 | 11.61 | 2,146,700 | -1.04(-8.22%) |
Apr 10, 2002 | 13.02 | 13.48 | 12.22 | 12.65 | 2,450,100 | -0.25(-1.94%) |
Apr 09, 2002 | 13.83 | 13.95 | 12.90 | 12.90 | 1,115,600 | -0.75(-5.49%) |
Apr 08, 2002 | 12.91 | 13.70 | 12.52 | 13.65 | 1,303,900 | +0.63(+4.84%) |
Apr 05, 2002 | 13.85 | 13.98 | 13.02 | 13.02 | 1,102,500 | -0.79(-5.72%) |
Apr 04, 2002 | 13.58 | 13.98 | 13.33 | 13.81 | 922,100 | +0.27(+1.99%) |
Apr 03, 2002 | 13.94 | 14.19 | 13.50 | 13.54 | 1,149,900 | -0.36(-2.59%) |
Apr 02, 2002 | 13.75 | 14.33 | 13.75 | 13.90 | 1,381,500 | +0.01(+0.07%) |
Apr 01, 2002 | 13.68 | 14.25 | 13.30 | 13.89 | 1,001,900 | +0.26(+1.91%) |
Mar 29, 2002 | 13.40 | 14.00 | 13.38 | 13.63 | 768,200 | +0.00(+0.00%) |
Mar 28, 2002 | 13.40 | 14.00 | 13.38 | 13.63 | 768,100 | +0.13(+0.96%) |
Mar 27, 2002 | 13.74 | 13.77 | 13.32 | 13.50 | 708,800 | -0.16(-1.17%) |
Mar 26, 2002 | 13.31 | 13.74 | 13.20 | 13.66 | 862,100 | +0.35(+2.63%) |
Mar 25, 2002 | 13.96 | 14.07 | 13.25 | 13.31 | 1,090,100 | -0.48(-3.48%) |
Mar 22, 2002 | 14.26 | 14.60 | 13.70 | 13.79 | 2,002,000 | -0.27(-1.92%) |
Mar 21, 2002 | 13.26 | 14.18 | 13.05 | 14.06 | 2,028,200 | +0.95(+7.25%) |
Mar 20, 2002 | 13.55 | 13.62 | 13.02 | 13.11 | 1,221,800 | -0.63(-4.59%) |
Mar 19, 2002 | 13.92 | 14.20 | 13.68 | 13.74 | 1,336,200 | -0.21(-1.51%) |
Mar 18, 2002 | 13.59 | 14.20 | 13.51 | 13.95 | 1,458,000 | +0.45(+3.33%) |
Mar 15, 2002 | 12.94 | 13.75 | 12.69 | 13.50 | 2,317,000 | +0.50(+3.85%) |
Mar 14, 2002 | 13.90 | 13.95 | 12.90 | 13.00 | 4,749,600 | -1.16(-8.19%) |
Mar 13, 2002 | 12.95 | 14.39 | 12.40 | 14.16 | 11,534,600 | -2.09(-12.86%) |
Mar 12, 2002 | 17.01 | 17.05 | 16.16 | 16.25 | 2,961,200 | -1.60(-8.96%) |
Mar 11, 2002 | 18.76 | 18.77 | 17.65 | 17.85 | 2,424,200 | -0.95(-5.05%) |
Mar 08, 2002 | 18.73 | 19.43 | 18.49 | 18.80 | 2,143,000 | +0.64(+3.52%) |
Mar 07, 2002 | 18.04 | 18.54 | 17.75 | 18.16 | 1,967,400 | +0.52(+2.95%) |
Mar 06, 2002 | 18.20 | 18.25 | 17.00 | 17.64 | 2,638,500 | +0.11(+0.63%) |
Mar 05, 2002 | 16.79 | 17.53 | 16.50 | 17.53 | 2,090,000 | +0.72(+4.28%) |
Mar 04, 2002 | 16.20 | 17.37 | 15.90 | 16.81 | 2,675,200 | +1.01(+6.39%) |