Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.28 | 14.50 | 14.04 | 14.36 | 58,200 | -0.04(-0.28%) |
May 28, 2002 | 14.30 | 14.40 | 14.25 | 14.40 | 34,600 | +0.14(+0.98%) |
May 27, 2002 | 14.33 | 14.40 | 14.24 | 14.26 | 28,500 | +0.00(+0.00%) |
May 24, 2002 | 14.33 | 14.40 | 14.24 | 14.26 | 28,500 | -0.08(-0.56%) |
May 23, 2002 | 14.05 | 14.48 | 14.05 | 14.34 | 46,600 | +0.34(+2.43%) |
May 22, 2002 | 14.15 | 14.15 | 13.98 | 14.00 | 31,200 | -0.19(-1.34%) |
May 21, 2002 | 14.16 | 14.30 | 14.10 | 14.19 | 32,600 | -0.03(-0.21%) |
May 20, 2002 | 14.07 | 14.25 | 14.07 | 14.22 | 41,000 | +0.11(+0.78%) |
May 17, 2002 | 14.17 | 14.24 | 13.85 | 14.11 | 48,300 | -0.06(-0.42%) |
May 16, 2002 | 14.21 | 14.21 | 13.96 | 14.17 | 37,800 | -0.04(-0.28%) |
May 15, 2002 | 14.22 | 14.25 | 14.05 | 14.21 | 19,000 | -0.01(-0.07%) |
May 14, 2002 | 14.00 | 14.23 | 14.00 | 14.22 | 48,500 | +0.22(+1.57%) |
May 13, 2002 | 13.90 | 14.00 | 13.70 | 14.00 | 17,800 | +0.19(+1.38%) |
May 10, 2002 | 14.01 | 14.14 | 13.71 | 13.81 | 48,600 | -0.25(-1.78%) |
May 09, 2002 | 14.10 | 14.20 | 14.05 | 14.06 | 65,000 | +0.02(+0.14%) |
May 08, 2002 | 13.90 | 14.04 | 13.77 | 14.04 | 26,700 | +0.19(+1.37%) |
May 07, 2002 | 13.80 | 13.86 | 13.60 | 13.85 | 42,600 | +0.11(+0.80%) |
May 06, 2002 | 13.90 | 13.90 | 13.64 | 13.74 | 32,400 | -0.16(-1.15%) |
May 03, 2002 | 13.80 | 13.90 | 13.75 | 13.90 | 43,400 | +0.10(+0.72%) |
May 02, 2002 | 13.90 | 13.95 | 13.76 | 13.80 | 66,300 | -0.10(-0.72%) |
May 01, 2002 | 14.00 | 14.04 | 13.75 | 13.90 | 47,700 | -0.08(-0.57%) |
Apr 30, 2002 | 13.76 | 13.98 | 13.69 | 13.98 | 139,600 | +0.19(+1.38%) |
Apr 29, 2002 | 13.73 | 13.85 | 13.71 | 13.79 | 29,700 | -0.06(-0.43%) |
Apr 26, 2002 | 13.88 | 13.90 | 13.78 | 13.85 | 24,300 | -0.10(-0.72%) |
Apr 25, 2002 | 13.97 | 13.98 | 13.85 | 13.95 | 28,700 | +0.05(+0.36%) |
Apr 24, 2002 | 13.95 | 14.05 | 13.85 | 13.90 | 15,700 | -0.02(-0.14%) |
Apr 23, 2002 | 13.90 | 14.00 | 13.77 | 13.92 | 46,900 | -0.03(-0.22%) |
Apr 22, 2002 | 13.98 | 13.98 | 13.76 | 13.95 | 35,200 | +0.05(+0.36%) |
Apr 19, 2002 | 13.85 | 13.99 | 13.84 | 13.90 | 18,800 | -0.05(-0.36%) |
Apr 18, 2002 | 14.01 | 14.01 | 13.80 | 13.95 | 38,100 | +0.00(+0.00%) |
Apr 17, 2002 | 14.10 | 14.10 | 13.91 | 13.95 | 41,200 | -0.23(-1.62%) |
Apr 16, 2002 | 14.10 | 14.20 | 13.97 | 14.18 | 38,300 | +0.09(+0.64%) |
Apr 15, 2002 | 14.05 | 14.15 | 14.00 | 14.09 | 29,400 | +0.09(+0.64%) |
Apr 12, 2002 | 14.02 | 14.18 | 13.96 | 14.00 | 48,000 | -0.01(-0.07%) |
Apr 11, 2002 | 14.10 | 14.10 | 13.95 | 14.01 | 54,100 | -0.14(-0.99%) |
Apr 10, 2002 | 13.72 | 14.20 | 13.72 | 14.15 | 87,500 | +0.45(+3.28%) |
Apr 09, 2002 | 13.69 | 13.73 | 13.55 | 13.70 | 50,800 | +0.01(+0.07%) |
Apr 08, 2002 | 13.55 | 13.69 | 13.55 | 13.69 | 16,900 | +0.14(+1.03%) |
Apr 05, 2002 | 13.80 | 13.82 | 13.50 | 13.55 | 74,300 | -0.25(-1.81%) |
Apr 04, 2002 | 13.76 | 13.80 | 13.66 | 13.80 | 88,800 | +0.04(+0.29%) |
Apr 03, 2002 | 13.80 | 13.84 | 13.66 | 13.76 | 42,000 | -0.08(-0.58%) |
Apr 02, 2002 | 13.68 | 13.84 | 13.65 | 13.84 | 44,400 | +0.16(+1.17%) |
Apr 01, 2002 | 13.66 | 13.79 | 13.60 | 13.68 | 450,000 | -0.07(-0.51%) |
Mar 29, 2002 | 13.65 | 13.75 | 13.60 | 13.75 | 50,800 | +0.00(+0.00%) |
Mar 28, 2002 | 13.65 | 13.75 | 13.60 | 13.75 | 50,800 | +0.10(+0.73%) |
Mar 27, 2002 | 13.59 | 13.75 | 13.55 | 13.65 | 36,700 | -0.05(-0.36%) |
Mar 26, 2002 | 13.64 | 13.74 | 13.56 | 13.70 | 600,000 | +0.05(+0.37%) |
Mar 25, 2002 | 13.49 | 13.65 | 13.48 | 13.65 | 970,000 | +0.20(+1.49%) |
Mar 22, 2002 | 13.38 | 13.45 | 13.34 | 13.45 | 750,000 | +0.10(+0.75%) |
Mar 21, 2002 | 13.38 | 13.40 | 13.28 | 13.35 | 45,700 | -0.05(-0.37%) |
Mar 20, 2002 | 13.30 | 13.46 | 13.30 | 13.40 | 29,300 | +0.07(+0.53%) |
Mar 19, 2002 | 13.20 | 13.45 | 13.20 | 13.33 | 44,900 | +0.18(+1.37%) |
Mar 18, 2002 | 13.22 | 13.50 | 13.15 | 13.15 | 46,500 | -0.02(-0.15%) |
Mar 15, 2002 | 12.85 | 13.18 | 12.85 | 13.17 | 38,200 | +0.19(+1.46%) |
Mar 14, 2002 | 12.90 | 13.17 | 12.90 | 12.98 | 49,100 | +0.02(+0.15%) |
Mar 13, 2002 | 12.91 | 12.97 | 12.76 | 12.96 | 34,400 | -0.04(-0.31%) |
Mar 12, 2002 | 12.88 | 13.07 | 12.75 | 13.00 | 97,100 | +0.14(+1.09%) |
Mar 11, 2002 | 12.90 | 12.93 | 12.80 | 12.86 | 31,200 | +0.03(+0.23%) |
Mar 08, 2002 | 12.80 | 12.98 | 12.80 | 12.83 | 21,800 | +0.03(+0.23%) |
Mar 07, 2002 | 13.05 | 13.08 | 12.80 | 12.80 | 60,800 | -0.25(-1.92%) |
Mar 06, 2002 | 12.95 | 13.05 | 12.86 | 13.05 | 86,200 | +0.21(+1.64%) |
Mar 05, 2002 | 12.78 | 12.90 | 12.74 | 12.84 | 32,100 | +0.04(+0.31%) |
Mar 04, 2002 | 12.84 | 12.84 | 12.62 | 12.80 | 92,900 | -0.05(-0.39%) |