Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.00 | 16.50 | 15.00 | 15.75 | 59,600 | +2.67(+20.41%) |
May 28, 2002 | 12.75 | 13.36 | 12.75 | 13.08 | 42,700 | +0.53(+4.22%) |
May 27, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | +0.00(+0.00%) |
May 24, 2002 | 13.20 | 13.00 | 12.03 | 12.55 | 28,900 | -0.75(-5.64%) |
May 23, 2002 | 13.65 | 13.65 | 13.10 | 13.30 | 9,400 | -0.35(-2.56%) |
May 22, 2002 | 13.91 | 13.91 | 12.81 | 13.65 | 42,000 | -0.26(-1.87%) |
May 21, 2002 | 14.95 | 15.00 | 13.54 | 13.91 | 35,300 | -0.79(-5.37%) |
May 20, 2002 | 14.95 | 14.95 | 14.10 | 14.70 | 24,600 | +0.00(+0.00%) |
May 17, 2002 | 14.50 | 15.00 | 14.50 | 14.70 | 289,700 | -0.76(-4.92%) |
May 16, 2002 | 16.40 | 16.49 | 15.40 | 15.46 | 141,400 | -1.03(-6.25%) |
May 15, 2002 | 15.70 | 16.49 | 15.70 | 16.49 | 11,500 | +0.58(+3.65%) |
May 14, 2002 | 16.40 | 16.45 | 15.61 | 15.91 | 19,400 | -0.08(-0.50%) |
May 13, 2002 | 15.02 | 15.99 | 15.02 | 15.99 | 15,300 | +0.99(+6.60%) |
May 10, 2002 | 16.20 | 16.20 | 15.00 | 15.00 | 59,400 | -1.01(-6.31%) |
May 09, 2002 | 16.36 | 16.99 | 16.01 | 16.01 | 12,600 | -0.45(-2.73%) |
May 08, 2002 | 16.25 | 16.90 | 16.00 | 16.46 | 18,500 | +0.00(+0.00%) |
May 07, 2002 | 15.73 | 17.09 | 15.25 | 16.46 | 57,600 | +0.48(+3.00%) |
May 06, 2002 | 15.67 | 16.30 | 15.55 | 15.98 | 6,100 | +0.28(+1.78%) |
May 03, 2002 | 15.94 | 16.00 | 15.70 | 15.70 | 4,900 | -0.10(-0.63%) |
May 02, 2002 | 15.99 | 16.69 | 15.50 | 15.80 | 53,100 | -0.14(-0.88%) |
May 01, 2002 | 14.40 | 16.49 | 14.40 | 15.94 | 45,600 | +1.44(+9.93%) |
Apr 30, 2002 | 13.57 | 14.65 | 13.57 | 14.50 | 17,600 | +1.00(+7.41%) |
Apr 29, 2002 | 13.55 | 13.64 | 13.50 | 13.50 | 4,400 | -0.10(-0.74%) |
Apr 26, 2002 | 13.10 | 13.75 | 13.10 | 13.60 | 21,400 | +0.40(+3.03%) |
Apr 25, 2002 | 13.50 | 13.70 | 13.20 | 13.20 | 18,200 | -0.15(-1.12%) |
Apr 24, 2002 | 12.15 | 13.50 | 12.15 | 13.35 | 63,700 | +1.25(+10.33%) |
Apr 23, 2002 | 12.36 | 12.36 | 12.10 | 12.10 | 6,000 | -0.25(-2.02%) |
Apr 22, 2002 | 13.40 | 13.40 | 12.35 | 12.35 | 30,600 | -1.15(-8.52%) |
Apr 19, 2002 | 14.05 | 14.10 | 13.50 | 13.50 | 31,600 | -0.63(-4.46%) |
Apr 18, 2002 | 13.56 | 14.30 | 13.30 | 14.13 | 23,900 | +0.57(+4.20%) |
Apr 17, 2002 | 13.98 | 13.98 | 13.27 | 13.56 | 55,600 | -0.39(-2.80%) |
Apr 16, 2002 | 12.35 | 14.30 | 12.35 | 13.95 | 56,300 | +1.70(+13.88%) |
Apr 15, 2002 | 13.50 | 14.05 | 12.20 | 12.25 | 100,900 | -1.24(-9.19%) |
Apr 12, 2002 | 11.80 | 13.49 | 11.80 | 13.49 | 75,200 | +1.69(+14.32%) |
Apr 11, 2002 | 12.20 | 12.50 | 11.76 | 11.80 | 34,100 | -0.40(-3.28%) |
Apr 10, 2002 | 11.25 | 12.20 | 11.25 | 12.20 | 24,000 | +1.00(+8.93%) |
Apr 09, 2002 | 11.60 | 11.60 | 11.20 | 11.20 | 13,400 | -0.40(-3.45%) |
Apr 08, 2002 | 11.80 | 12.00 | 11.54 | 11.60 | 410,000 | -0.10(-0.85%) |
Apr 05, 2002 | 10.60 | 11.85 | 10.60 | 11.70 | 104,700 | +1.70(+17.00%) |
Apr 04, 2002 | 9.930 | 10.00 | 9.930 | 10.00 | 15,200 | +0.02(+0.20%) |
Apr 03, 2002 | 9.980 | 9.990 | 9.900 | 9.980 | 9,900 | +0.03(+0.30%) |
Apr 02, 2002 | 9.980 | 10.00 | 9.950 | 9.950 | 3,300 | -0.01(-0.10%) |
Apr 01, 2002 | 9.850 | 9.990 | 9.850 | 9.960 | 18,800 | +0.11(+1.12%) |
Mar 29, 2002 | 9.700 | 9.850 | 9.700 | 9.850 | 10,900 | +0.00(+0.00%) |
Mar 28, 2002 | 9.700 | 9.850 | 9.700 | 9.850 | 10,900 | +0.08(+0.82%) |
Mar 27, 2002 | 9.750 | 9.770 | 9.720 | 9.770 | 6,000 | +0.02(+0.21%) |
Mar 26, 2002 | 9.650 | 9.750 | 9.650 | 9.750 | 6,600 | +0.02(+0.21%) |
Mar 25, 2002 | 9.750 | 9.790 | 9.700 | 9.730 | 3,900 | -0.12(-1.22%) |
Mar 22, 2002 | 9.900 | 9.900 | 9.850 | 9.850 | 2,600 | -0.13(-1.30%) |
Mar 21, 2002 | 9.990 | 9.990 | 9.920 | 9.980 | 4,000 | -0.01(-0.10%) |
Mar 20, 2002 | 10.25 | 10.28 | 9.990 | 9.990 | 3,700 | -0.30(-2.92%) |
Mar 19, 2002 | 10.28 | 10.35 | 10.27 | 10.29 | 3,100 | -0.01(-0.10%) |
Mar 18, 2002 | 10.48 | 10.48 | 10.29 | 10.30 | 2,100 | -0.17(-1.62%) |
Mar 15, 2002 | 10.59 | 10.59 | 10.45 | 10.47 | 11,800 | -0.32(-2.97%) |
Mar 14, 2002 | 10.93 | 10.93 | 10.71 | 10.79 | 8,300 | -0.10(-0.92%) |
Mar 13, 2002 | 11.09 | 11.09 | 10.85 | 10.89 | 8,400 | -0.20(-1.80%) |
Mar 12, 2002 | 11.39 | 11.39 | 11.00 | 11.09 | 16,900 | -0.30(-2.63%) |
Mar 11, 2002 | 10.50 | 11.40 | 10.50 | 11.39 | 37,000 | +0.99(+9.52%) |
Mar 08, 2002 | 9.400 | 10.40 | 9.400 | 10.40 | 18,300 | +1.00(+10.64%) |
Mar 07, 2002 | 9.400 | 9.400 | 9.400 | 9.400 | 30,400 | +0.05(+0.53%) |
Mar 06, 2002 | 9.050 | 9.350 | 9.040 | 9.350 | 24,900 | +0.30(+3.31%) |
Mar 05, 2002 | 8.700 | 9.050 | 8.700 | 9.050 | 6,600 | +0.35(+4.02%) |
Mar 04, 2002 | 8.690 | 8.700 | 8.680 | 8.700 | 7,400 | +0.01(+0.12%) |