Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.05 | 14.90 | 14.05 | 14.90 | 199,100 | +1.22(+8.92%) |
May 28, 2002 | 13.95 | 13.95 | 13.57 | 13.68 | 65,300 | -0.02(-0.15%) |
May 27, 2002 | 13.50 | 13.85 | 13.24 | 13.70 | 86,700 | +0.00(+0.00%) |
May 24, 2002 | 13.50 | 13.85 | 13.24 | 13.70 | 86,700 | -0.05(-0.36%) |
May 23, 2002 | 12.96 | 13.75 | 12.87 | 13.75 | 93,300 | +0.95(+7.42%) |
May 22, 2002 | 12.69 | 12.91 | 12.50 | 12.80 | 69,500 | +0.11(+0.87%) |
May 21, 2002 | 12.60 | 12.90 | 12.60 | 12.69 | 60,000 | +0.09(+0.71%) |
May 20, 2002 | 12.31 | 12.99 | 12.31 | 12.60 | 124,800 | +0.30(+2.44%) |
May 17, 2002 | 11.83 | 12.30 | 11.51 | 12.30 | 434,900 | +0.49(+4.15%) |
May 16, 2002 | 12.00 | 12.08 | 11.75 | 11.81 | 124,100 | -0.15(-1.25%) |
May 15, 2002 | 11.88 | 12.35 | 11.84 | 11.96 | 84,800 | +0.16(+1.36%) |
May 14, 2002 | 12.01 | 12.14 | 11.30 | 11.80 | 238,200 | -0.27(-2.24%) |
May 13, 2002 | 12.20 | 13.00 | 12.00 | 12.07 | 144,700 | -0.03(-0.25%) |
May 10, 2002 | 11.08 | 12.50 | 11.08 | 12.10 | 231,500 | +1.02(+9.21%) |
May 09, 2002 | 12.05 | 12.06 | 10.90 | 11.08 | 153,900 | -1.00(-8.28%) |
May 08, 2002 | 12.15 | 12.16 | 11.51 | 12.08 | 136,200 | +0.03(+0.25%) |
May 07, 2002 | 11.76 | 12.19 | 11.55 | 12.05 | 208,800 | +0.25(+2.12%) |
May 06, 2002 | 13.75 | 13.82 | 11.60 | 11.80 | 298,700 | -2.00(-14.49%) |
May 03, 2002 | 14.00 | 14.00 | 13.70 | 13.80 | 77,500 | -0.13(-0.93%) |
May 02, 2002 | 14.40 | 14.40 | 13.90 | 13.93 | 142,600 | -0.07(-0.50%) |
May 01, 2002 | 14.30 | 14.30 | 13.81 | 14.00 | 172,900 | -0.25(-1.75%) |
Apr 30, 2002 | 13.57 | 14.25 | 13.40 | 14.25 | 127,800 | +0.70(+5.17%) |
Apr 29, 2002 | 14.24 | 14.25 | 12.90 | 13.55 | 172,000 | -0.60(-4.24%) |
Apr 26, 2002 | 13.35 | 14.15 | 13.35 | 14.15 | 92,500 | +0.27(+1.95%) |
Apr 25, 2002 | 13.75 | 13.97 | 13.49 | 13.88 | 53,700 | +0.03(+0.22%) |
Apr 24, 2002 | 13.80 | 13.95 | 13.75 | 13.85 | 53,900 | +0.10(+0.73%) |
Apr 23, 2002 | 13.00 | 13.93 | 13.00 | 13.75 | 1,300,000 | +0.65(+4.96%) |
Apr 22, 2002 | 13.07 | 13.10 | 12.70 | 13.10 | 102,100 | -0.07(-0.53%) |
Apr 19, 2002 | 13.65 | 13.70 | 13.16 | 13.17 | 100,200 | -0.58(-4.22%) |
Apr 18, 2002 | 13.25 | 13.75 | 13.15 | 13.75 | 125,100 | +0.60(+4.56%) |
Apr 17, 2002 | 12.95 | 13.65 | 12.79 | 13.15 | 99,400 | +0.18(+1.39%) |
Apr 16, 2002 | 12.65 | 13.00 | 12.65 | 12.97 | 233,500 | +0.42(+3.35%) |
Apr 15, 2002 | 11.78 | 12.75 | 11.78 | 12.55 | 127,100 | +0.77(+6.54%) |
Apr 12, 2002 | 11.28 | 11.94 | 11.26 | 11.78 | 99,100 | +0.50(+4.43%) |
Apr 11, 2002 | 12.20 | 12.20 | 11.00 | 11.28 | 157,300 | -1.02(-8.29%) |
Apr 10, 2002 | 12.14 | 12.46 | 11.85 | 12.30 | 135,300 | +0.26(+2.16%) |
Apr 09, 2002 | 11.40 | 12.10 | 11.31 | 12.04 | 164,000 | +0.54(+4.70%) |
Apr 08, 2002 | 11.25 | 11.59 | 11.22 | 11.50 | 64,300 | +0.25(+2.22%) |
Apr 05, 2002 | 11.50 | 11.50 | 11.10 | 11.25 | 45,100 | -0.25(-2.17%) |
Apr 04, 2002 | 11.30 | 11.58 | 11.25 | 11.50 | 114,700 | +0.10(+0.88%) |
Apr 03, 2002 | 11.50 | 11.65 | 11.23 | 11.40 | 107,300 | +0.09(+0.80%) |
Apr 02, 2002 | 11.10 | 11.50 | 11.10 | 11.31 | 142,100 | +0.26(+2.35%) |
Apr 01, 2002 | 10.28 | 11.49 | 10.28 | 11.05 | 80,100 | +0.70(+6.76%) |
Mar 29, 2002 | 10.05 | 10.35 | 10.05 | 10.35 | 50,300 | +0.00(+0.00%) |
Mar 28, 2002 | 10.05 | 10.35 | 10.05 | 10.35 | 50,300 | +0.20(+1.97%) |
Mar 27, 2002 | 10.00 | 10.20 | 10.00 | 10.15 | 46,400 | +0.07(+0.69%) |
Mar 26, 2002 | 10.00 | 10.11 | 9.900 | 10.08 | 60,800 | +0.18(+1.82%) |
Mar 25, 2002 | 10.11 | 10.21 | 9.700 | 9.900 | 66,400 | -0.11(-1.10%) |
Mar 22, 2002 | 10.10 | 10.35 | 9.910 | 10.01 | 72,500 | -0.19(-1.86%) |
Mar 21, 2002 | 9.850 | 10.40 | 9.850 | 10.20 | 132,000 | +0.45(+4.62%) |
Mar 20, 2002 | 9.360 | 9.750 | 9.330 | 9.750 | 103,200 | +0.29(+3.07%) |
Mar 19, 2002 | 9.350 | 9.460 | 9.310 | 9.460 | 1,980,000 | +0.11(+1.18%) |
Mar 18, 2002 | 9.200 | 9.350 | 9.190 | 9.350 | 62,700 | +0.15(+1.63%) |
Mar 15, 2002 | 9.150 | 9.300 | 9.100 | 9.200 | 70,000 | -0.03(-0.33%) |
Mar 14, 2002 | 9.250 | 9.290 | 9.150 | 9.230 | 36,000 | -0.10(-1.07%) |
Mar 13, 2002 | 8.980 | 9.440 | 8.980 | 9.330 | 165,400 | +0.45(+5.07%) |
Mar 12, 2002 | 8.900 | 8.930 | 8.860 | 8.880 | 22,000 | +0.03(+0.34%) |
Mar 11, 2002 | 8.840 | 8.950 | 8.660 | 8.850 | 33,100 | +0.01(+0.11%) |
Mar 08, 2002 | 8.890 | 8.970 | 8.800 | 8.840 | 86,100 | -0.04(-0.45%) |
Mar 07, 2002 | 8.810 | 8.880 | 8.800 | 8.880 | 37,800 | +0.00(+0.00%) |
Mar 06, 2002 | 8.780 | 9.000 | 8.760 | 8.880 | 44,600 | +0.17(+1.95%) |
Mar 05, 2002 | 9.060 | 9.130 | 8.650 | 8.710 | 48,900 | -0.40(-4.39%) |
Mar 04, 2002 | 9.150 | 9.190 | 9.000 | 9.110 | 1,340,000 | -0.14(-1.51%) |