Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 13.99 | 14.15 | 13.55 | 13.57 | 41,900 | -0.43(-3.07%) |
May 28, 2002 | 14.15 | 14.15 | 13.80 | 14.00 | 62,400 | +0.25(+1.82%) |
May 27, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | +0.00(+0.00%) |
May 24, 2002 | 14.01 | 14.14 | 13.60 | 13.75 | 21,000 | -0.02(-0.15%) |
May 23, 2002 | 12.97 | 13.30 | 12.51 | 13.77 | 37,200 | +1.24(+9.90%) |
May 22, 2002 | 13.22 | 13.35 | 12.45 | 12.53 | 39,900 | -0.69(-5.22%) |
May 21, 2002 | 13.99 | 14.00 | 13.02 | 13.22 | 29,700 | -0.68(-4.89%) |
May 20, 2002 | 14.40 | 14.40 | 13.88 | 13.90 | 24,300 | -0.58(-4.00%) |
May 17, 2002 | 14.56 | 14.67 | 13.90 | 14.48 | 24,300 | +0.19(+1.32%) |
May 16, 2002 | 13.95 | 14.29 | 13.75 | 14.29 | 50,000 | +0.37(+2.65%) |
May 15, 2002 | 14.45 | 14.45 | 13.92 | 13.92 | 7,500 | -0.32(-2.24%) |
May 14, 2002 | 14.15 | 14.95 | 14.01 | 14.24 | 25,600 | +0.19(+1.35%) |
May 13, 2002 | 14.24 | 14.24 | 13.78 | 14.05 | 22,700 | +0.10(+0.72%) |
May 10, 2002 | 14.00 | 14.05 | 13.84 | 13.95 | 69,900 | -0.05(-0.36%) |
May 09, 2002 | 13.95 | 14.58 | 13.90 | 14.00 | 194,600 | +0.11(+0.80%) |
May 08, 2002 | 13.00 | 14.00 | 13.00 | 13.89 | 63,400 | +0.59(+4.43%) |
May 07, 2002 | 13.25 | 13.41 | 13.25 | 13.30 | 29,200 | +0.04(+0.30%) |
May 06, 2002 | 13.41 | 13.45 | 13.10 | 13.26 | 75,100 | -0.09(-0.67%) |
May 03, 2002 | 13.29 | 13.41 | 13.20 | 13.35 | 5,900 | +0.00(+0.00%) |
May 02, 2002 | 13.25 | 13.35 | 12.97 | 13.35 | 40,300 | +0.31(+2.38%) |
May 01, 2002 | 13.26 | 13.26 | 13.01 | 13.04 | 37,600 | -0.25(-1.88%) |
Apr 30, 2002 | 13.10 | 13.41 | 13.00 | 13.29 | 72,100 | +0.28(+2.15%) |
Apr 29, 2002 | 13.25 | 13.25 | 13.00 | 13.01 | 19,400 | -0.11(-0.84%) |
Apr 26, 2002 | 13.50 | 13.50 | 13.00 | 13.12 | 89,900 | -0.41(-3.02%) |
Apr 25, 2002 | 13.36 | 13.53 | 13.09 | 13.53 | 27,900 | +0.33(+2.49%) |
Apr 24, 2002 | 13.14 | 13.65 | 12.75 | 13.20 | 68,100 | +0.05(+0.38%) |
Apr 23, 2002 | 12.91 | 13.79 | 12.80 | 13.15 | 72,200 | -0.05(-0.38%) |
Apr 22, 2002 | 13.62 | 13.71 | 12.96 | 13.20 | 147,900 | -0.05(-0.38%) |
Apr 19, 2002 | 13.10 | 13.50 | 12.90 | 13.25 | 26,500 | +0.35(+2.71%) |
Apr 18, 2002 | 12.86 | 13.10 | 12.86 | 12.90 | 32,100 | +0.05(+0.38%) |
Apr 17, 2002 | 12.88 | 13.00 | 12.02 | 12.85 | 11,900 | -0.14(-1.07%) |
Apr 16, 2002 | 12.13 | 13.00 | 11.85 | 12.99 | 23,800 | +1.04(+8.70%) |
Apr 15, 2002 | 11.41 | 12.20 | 11.40 | 11.95 | 37,900 | +0.65(+5.75%) |
Apr 12, 2002 | 11.07 | 11.30 | 11.00 | 11.30 | 17,700 | +0.31(+2.82%) |
Apr 11, 2002 | 11.01 | 11.29 | 10.90 | 10.99 | 47,800 | -0.01(-0.09%) |
Apr 10, 2002 | 11.50 | 11.50 | 11.00 | 11.00 | 15,900 | -0.27(-2.40%) |
Apr 09, 2002 | 11.45 | 11.45 | 11.27 | 11.27 | 4,000 | -0.13(-1.14%) |
Apr 08, 2002 | 11.19 | 11.40 | 11.01 | 11.40 | 2,800 | +0.35(+3.17%) |
Apr 05, 2002 | 10.50 | 11.21 | 10.50 | 11.05 | 26,800 | +0.22(+2.03%) |
Apr 04, 2002 | 10.65 | 10.83 | 10.65 | 10.83 | 3,200 | +0.13(+1.21%) |
Apr 03, 2002 | 10.85 | 10.85 | 10.50 | 10.70 | 31,200 | -0.05(-0.47%) |
Apr 02, 2002 | 10.81 | 11.00 | 10.04 | 10.75 | 26,000 | -0.05(-0.46%) |
Apr 01, 2002 | 10.97 | 11.15 | 10.75 | 10.80 | 6,100 | +0.00(+0.00%) |
Mar 29, 2002 | 10.90 | 11.05 | 10.80 | 10.80 | 23,100 | +0.00(+0.00%) |
Mar 28, 2002 | 10.90 | 11.05 | 10.80 | 10.80 | 23,100 | -0.20(-1.81%) |
Mar 27, 2002 | 11.20 | 11.30 | 10.85 | 11.00 | 147,600 | -0.24(-2.14%) |
Mar 26, 2002 | 11.30 | 11.45 | 11.00 | 11.24 | 18,400 | +0.14(+1.26%) |
Mar 25, 2002 | 11.30 | 11.57 | 11.10 | 11.10 | 13,100 | -0.20(-1.77%) |
Mar 22, 2002 | 11.74 | 11.75 | 11.30 | 11.30 | 5,500 | -0.60(-5.04%) |
Mar 21, 2002 | 11.44 | 11.90 | 11.36 | 11.90 | 13,700 | +0.22(+1.88%) |
Mar 20, 2002 | 11.83 | 11.83 | 11.43 | 11.68 | 15,300 | -0.27(-2.26%) |
Mar 19, 2002 | 11.42 | 12.04 | 11.42 | 11.95 | 37,000 | +0.29(+2.49%) |
Mar 18, 2002 | 10.90 | 11.75 | 10.80 | 11.66 | 81,800 | +0.79(+7.22%) |
Mar 15, 2002 | 10.26 | 10.88 | 10.26 | 10.88 | 21,600 | +0.18(+1.64%) |
Mar 14, 2002 | 10.51 | 10.70 | 10.50 | 10.70 | 5,800 | +0.20(+1.90%) |
Mar 13, 2002 | 10.27 | 10.68 | 10.27 | 10.50 | 10,700 | +0.10(+0.96%) |
Mar 12, 2002 | 10.41 | 10.41 | 10.40 | 10.40 | 3,000 | +0.00(+0.00%) |
Mar 11, 2002 | 10.60 | 10.85 | 10.28 | 10.40 | 5,300 | -0.20(-1.89%) |
Mar 08, 2002 | 10.26 | 10.90 | 10.26 | 10.60 | 42,200 | +0.42(+4.13%) |
Mar 07, 2002 | 10.43 | 10.43 | 10.01 | 10.18 | 4,400 | -0.12(-1.17%) |
Mar 06, 2002 | 10.06 | 10.48 | 10.06 | 10.30 | 3,100 | +0.30(+3.00%) |
Mar 05, 2002 | 10.35 | 10.50 | 10.00 | 10.00 | 6,600 | -0.20(-1.96%) |
Mar 04, 2002 | 9.970 | 10.48 | 9.960 | 10.20 | 21,200 | -0.19(-1.83%) |