Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.60 | 11.70 | 11.43 | 11.46 | 186,700 | -0.12(-1.04%) |
May 28, 2002 | 11.30 | 11.62 | 11.25 | 11.58 | 20,000 | -0.02(-0.17%) |
May 27, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | +0.00(+0.00%) |
May 24, 2002 | 11.71 | 11.77 | 11.60 | 11.60 | 150,900 | -0.18(-1.53%) |
May 23, 2002 | 11.50 | 11.90 | 11.40 | 11.78 | 342,000 | +0.28(+2.43%) |
May 22, 2002 | 11.40 | 11.60 | 11.20 | 11.50 | 236,300 | +0.10(+0.88%) |
May 21, 2002 | 11.22 | 11.42 | 11.22 | 11.40 | 206,200 | -0.12(-1.04%) |
May 20, 2002 | 11.38 | 11.64 | 11.36 | 11.52 | 303,200 | -0.16(-1.37%) |
May 17, 2002 | 11.61 | 11.73 | 11.25 | 11.68 | 840,000 | +0.08(+0.69%) |
May 16, 2002 | 11.95 | 12.00 | 11.56 | 11.60 | 137,700 | -0.36(-3.01%) |
May 15, 2002 | 11.82 | 12.10 | 11.78 | 11.96 | 179,700 | +0.06(+0.50%) |
May 14, 2002 | 11.50 | 11.90 | 11.49 | 11.90 | 190,600 | +0.40(+3.48%) |
May 13, 2002 | 11.55 | 11.80 | 11.43 | 11.50 | 182,400 | +0.05(+0.44%) |
May 10, 2002 | 11.52 | 11.70 | 11.31 | 11.45 | 260,500 | +0.03(+0.26%) |
May 09, 2002 | 11.80 | 11.90 | 11.42 | 11.42 | 347,000 | -0.33(-2.81%) |
May 08, 2002 | 11.55 | 11.80 | 11.50 | 11.75 | 144,700 | +0.25(+2.17%) |
May 07, 2002 | 11.51 | 11.65 | 11.45 | 11.50 | 556,100 | +0.00(+0.00%) |
May 06, 2002 | 11.55 | 11.90 | 11.50 | 11.50 | 110,000 | -0.15(-1.29%) |
May 03, 2002 | 11.25 | 11.65 | 11.25 | 11.65 | 171,600 | -0.05(-0.43%) |
May 02, 2002 | 11.78 | 11.91 | 11.57 | 11.70 | 150,600 | -0.08(-0.68%) |
May 01, 2002 | 11.73 | 11.80 | 11.60 | 11.78 | 274,700 | +0.08(+0.68%) |
Apr 30, 2002 | 11.37 | 11.70 | 11.32 | 11.70 | 689,800 | +0.35(+3.08%) |
Apr 29, 2002 | 11.60 | 11.86 | 11.15 | 11.35 | 823,800 | -0.25(-2.16%) |
Apr 26, 2002 | 12.25 | 12.37 | 11.50 | 11.60 | 653,600 | -1.05(-8.30%) |
Apr 25, 2002 | 11.50 | 12.65 | 11.50 | 12.65 | 661,100 | +0.65(+5.42%) |
Apr 24, 2002 | 13.04 | 13.20 | 11.49 | 12.00 | 1,326,900 | -1.04(-7.98%) |
Apr 23, 2002 | 13.00 | 13.49 | 12.95 | 13.04 | 161,600 | +0.00(+0.00%) |
Apr 22, 2002 | 13.20 | 13.21 | 12.85 | 13.04 | 99,100 | -0.31(-2.32%) |
Apr 19, 2002 | 13.10 | 13.35 | 12.99 | 13.35 | 116,000 | +0.35(+2.69%) |
Apr 18, 2002 | 13.12 | 13.16 | 12.79 | 13.00 | 61,800 | -0.12(-0.91%) |
Apr 17, 2002 | 13.20 | 13.53 | 13.10 | 13.12 | 141,000 | -0.08(-0.61%) |
Apr 16, 2002 | 13.20 | 13.48 | 13.15 | 13.20 | 164,700 | -0.10(-0.75%) |
Apr 15, 2002 | 13.55 | 13.70 | 13.23 | 13.30 | 201,000 | -0.15(-1.12%) |
Apr 12, 2002 | 13.25 | 13.55 | 13.20 | 13.45 | 486,100 | +0.20(+1.51%) |
Apr 11, 2002 | 13.30 | 13.45 | 13.17 | 13.25 | 233,300 | -0.05(-0.38%) |
Apr 10, 2002 | 13.06 | 13.35 | 13.01 | 13.30 | 223,600 | +0.24(+1.84%) |
Apr 09, 2002 | 13.00 | 13.19 | 12.95 | 13.06 | 226,800 | +0.06(+0.46%) |
Apr 08, 2002 | 13.00 | 13.00 | 12.55 | 13.00 | 82,700 | -0.08(-0.61%) |
Apr 05, 2002 | 12.65 | 13.15 | 12.65 | 13.08 | 254,800 | +0.38(+2.99%) |
Apr 04, 2002 | 12.50 | 12.85 | 12.26 | 12.70 | 119,100 | +0.34(+2.75%) |
Apr 03, 2002 | 12.55 | 12.70 | 12.30 | 12.36 | 64,200 | +0.01(+0.08%) |
Apr 02, 2002 | 13.00 | 13.00 | 12.35 | 12.35 | 55,600 | -0.65(-5.00%) |
Apr 01, 2002 | 13.00 | 13.10 | 12.54 | 13.00 | 80,400 | +0.10(+0.78%) |
Mar 29, 2002 | 12.50 | 13.00 | 12.50 | 12.90 | 228,100 | +0.00(+0.00%) |
Mar 28, 2002 | 12.50 | 13.00 | 12.50 | 12.90 | 228,100 | +0.22(+1.74%) |
Mar 27, 2002 | 12.70 | 12.78 | 12.45 | 12.68 | 250,800 | -0.29(-2.24%) |
Mar 26, 2002 | 12.92 | 13.10 | 12.45 | 12.97 | 380,000 | -0.01(-0.08%) |
Mar 25, 2002 | 12.90 | 13.14 | 12.70 | 12.98 | 265,600 | -0.35(-2.63%) |
Mar 22, 2002 | 12.70 | 13.40 | 12.70 | 13.33 | 198,500 | -0.15(-1.11%) |
Mar 21, 2002 | 13.24 | 13.49 | 13.13 | 13.48 | 532,900 | +0.20(+1.51%) |
Mar 20, 2002 | 13.27 | 13.35 | 13.10 | 13.28 | 151,700 | +0.18(+1.37%) |
Mar 19, 2002 | 12.83 | 13.10 | 12.83 | 13.10 | 293,500 | +0.17(+1.31%) |
Mar 18, 2002 | 12.85 | 12.95 | 12.76 | 12.93 | 156,300 | -0.02(-0.15%) |
Mar 15, 2002 | 12.90 | 12.99 | 12.82 | 12.95 | 106,700 | -0.05(-0.38%) |
Mar 14, 2002 | 12.91 | 13.00 | 12.85 | 13.00 | 116,000 | -0.01(-0.08%) |
Mar 13, 2002 | 12.98 | 13.10 | 12.65 | 13.01 | 108,300 | -0.07(-0.54%) |
Mar 12, 2002 | 13.00 | 13.09 | 12.90 | 13.08 | 156,200 | +0.00(+0.00%) |
Mar 11, 2002 | 12.90 | 13.12 | 12.81 | 13.08 | 766,400 | +0.03(+0.23%) |
Mar 08, 2002 | 12.75 | 13.10 | 12.75 | 13.05 | 367,600 | +0.30(+2.35%) |
Mar 07, 2002 | 12.40 | 12.80 | 12.40 | 12.75 | 2,550,000 | +0.25(+2.00%) |
Mar 06, 2002 | 12.45 | 12.50 | 12.30 | 12.50 | 331,500 | +0.05(+0.40%) |
Mar 05, 2002 | 12.25 | 12.50 | 12.25 | 12.45 | 160,700 | +0.20(+1.63%) |
Mar 04, 2002 | 11.75 | 12.32 | 11.75 | 12.25 | 230,800 | +0.40(+3.38%) |