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%) |
Mar 01, 2002 | 14.20 | 15.82 | 14.16 | 15.80 | 1,907,600 | +1.73(+12.30%) |
Feb 28, 2002 | 14.95 | 14.98 | 13.65 | 14.07 | 1,298,600 | -0.53(-3.63%) |
Feb 27, 2002 | 15.65 | 15.85 | 14.60 | 14.60 | 1,852,000 | -0.59(-3.88%) |
Feb 26, 2002 | 15.48 | 15.65 | 15.00 | 15.19 | 1,772,200 | +0.25(+1.67%) |
Feb 25, 2002 | 13.51 | 15.00 | 13.41 | 14.94 | 2,331,600 | +1.48(+11.00%) |
Feb 22, 2002 | 13.51 | 13.88 | 13.06 | 13.46 | 1,075,900 | +0.16(+1.20%) |
Feb 21, 2002 | 14.15 | 14.27 | 13.28 | 13.30 | 1,245,700 | -0.94(-6.60%) |
Feb 20, 2002 | 14.44 | 14.63 | 13.58 | 14.24 | 2,301,200 | +0.04(+0.28%) |
Feb 19, 2002 | 15.20 | 15.24 | 14.10 | 14.20 | 1,261,100 | -1.15(-7.49%) |
Feb 18, 2002 | 15.57 | 15.92 | 15.10 | 15.35 | 1,460,900 | +0.00(+0.00%) |
Feb 15, 2002 | 15.57 | 15.92 | 15.10 | 15.35 | 1,460,100 | -0.43(-2.72%) |
Feb 14, 2002 | 16.00 | 16.43 | 15.57 | 15.78 | 2,082,800 | -0.17(-1.07%) |
Feb 13, 2002 | 15.60 | 16.16 | 15.60 | 15.95 | 1,793,400 | +0.44(+2.84%) |
Feb 12, 2002 | 15.39 | 15.79 | 15.01 | 15.51 | 1,695,600 | -0.05(-0.32%) |
Feb 11, 2002 | 15.49 | 15.60 | 14.93 | 15.56 | 3,736,400 | +0.71(+4.78%) |
Feb 08, 2002 | 13.66 | 14.91 | 13.45 | 14.85 | 6,349,800 | +1.93(+14.94%) |
Feb 07, 2002 | 14.41 | 14.42 | 12.60 | 12.92 | 7,661,100 | -1.23(-8.69%) |
Feb 06, 2002 | 16.77 | 16.82 | 13.83 | 14.15 | 5,170,700 | -2.51(-15.07%) |
Feb 05, 2002 | 17.34 | 17.49 | 16.57 | 16.66 | 2,516,800 | -0.81(-4.64%) |
Feb 04, 2002 | 18.53 | 19.00 | 17.42 | 17.47 | 1,146,400 | -1.15(-6.18%) |
Feb 01, 2002 | 19.11 | 19.28 | 17.95 | 18.62 | 1,366,000 | -0.52(-2.72%) |
Jan 31, 2002 | 19.50 | 19.73 | 18.86 | 19.14 | 1,146,200 | -0.32(-1.64%) |
Jan 30, 2002 | 19.56 | 19.57 | 18.60 | 19.46 | 1,627,400 | +0.06(+0.31%) |
Jan 29, 2002 | 20.75 | 20.97 | 19.18 | 19.40 | 1,465,800 | -1.22(-5.92%) |
Jan 28, 2002 | 19.97 | 20.77 | 19.95 | 20.62 | 1,452,000 | +0.77(+3.88%) |
Jan 25, 2002 | 19.40 | 20.07 | 19.35 | 19.85 | 1,475,300 | +0.28(+1.43%) |
Jan 24, 2002 | 20.40 | 20.64 | 19.57 | 19.57 | 1,522,100 | -0.36(-1.81%) |
Jan 23, 2002 | 18.78 | 20.05 | 18.48 | 19.93 | 2,680,800 | +1.27(+6.81%) |
Jan 22, 2002 | 21.42 | 21.44 | 18.45 | 18.66 | 4,628,600 | -2.29(-10.93%) |
Jan 21, 2002 | 21.05 | 21.13 | 20.60 | 20.95 | 2,497,700 | +0.00(+0.00%) |
Jan 18, 2002 | 21.05 | 21.13 | 20.60 | 20.95 | 2,491,500 | -0.52(-2.42%) |
Jan 17, 2002 | 21.00 | 21.53 | 20.30 | 21.47 | 3,490,000 | +1.03(+5.04%) |
Jan 16, 2002 | 20.50 | 20.95 | 20.10 | 20.44 | 3,172,400 | -0.59(-2.81%) |
Jan 15, 2002 | 21.80 | 21.84 | 20.32 | 21.03 | 3,177,000 | -0.28(-1.31%) |
Jan 14, 2002 | 22.64 | 23.30 | 20.60 | 21.31 | 7,536,200 | -2.29(-9.70%) |
Jan 11, 2002 | 26.10 | 26.30 | 23.26 | 23.60 | 14,594,000 | -7.05(-23.00%) |
Jan 10, 2002 | 31.45 | 31.46 | 30.16 | 30.65 | 1,797,400 | +1.19(+4.04%) |