Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.50 | 11.60 | 11.50 | 11.55 | 35,000 | +0.04(+0.35%) |
May 28, 2002 | 11.90 | 11.90 | 11.40 | 11.51 | 93,000 | -0.41(-3.44%) |
May 27, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | +0.00(+0.00%) |
May 24, 2002 | 11.89 | 12.04 | 11.89 | 11.92 | 30,000 | -0.08(-0.67%) |
May 23, 2002 | 11.11 | 12.03 | 11.05 | 12.00 | 141,900 | +0.90(+8.11%) |
May 22, 2002 | 11.21 | 11.42 | 10.96 | 11.10 | 94,500 | -0.13(-1.16%) |
May 21, 2002 | 12.20 | 12.38 | 11.23 | 11.23 | 104,500 | -0.95(-7.81%) |
May 20, 2002 | 12.26 | 12.33 | 12.18 | 12.18 | 65,700 | -0.08(-0.64%) |
May 17, 2002 | 12.25 | 12.49 | 12.25 | 12.26 | 52,900 | -0.03(-0.24%) |
May 16, 2002 | 12.67 | 12.67 | 12.22 | 12.29 | 49,700 | -0.31(-2.46%) |
May 15, 2002 | 12.40 | 12.65 | 12.25 | 12.60 | 90,100 | +0.21(+1.69%) |
May 14, 2002 | 12.40 | 12.50 | 12.25 | 12.39 | 39,800 | -0.02(-0.16%) |
May 13, 2002 | 12.25 | 12.50 | 12.25 | 12.41 | 28,900 | +0.18(+1.46%) |
May 10, 2002 | 12.59 | 12.75 | 12.23 | 12.23 | 48,100 | -0.39(-3.08%) |
May 09, 2002 | 12.68 | 13.00 | 12.62 | 12.62 | 81,600 | -0.13(-1.02%) |
May 08, 2002 | 12.58 | 12.80 | 12.25 | 12.75 | 61,900 | +0.22(+1.76%) |
May 07, 2002 | 12.49 | 12.65 | 12.19 | 12.53 | 152,600 | +0.17(+1.38%) |
May 06, 2002 | 12.61 | 12.75 | 12.36 | 12.36 | 51,800 | -0.24(-1.90%) |
May 03, 2002 | 12.64 | 12.75 | 12.50 | 12.60 | 49,100 | -0.05(-0.40%) |
May 02, 2002 | 12.21 | 13.00 | 11.82 | 12.65 | 124,000 | +0.20(+1.61%) |
May 01, 2002 | 12.26 | 12.45 | 12.11 | 12.45 | 42,700 | +0.10(+0.80%) |
Apr 30, 2002 | 12.17 | 12.50 | 12.00 | 12.35 | 109,000 | +0.18(+1.48%) |
Apr 29, 2002 | 12.07 | 12.29 | 11.52 | 12.17 | 108,000 | +0.08(+0.66%) |
Apr 26, 2002 | 12.30 | 12.43 | 12.07 | 12.09 | 43,400 | -0.35(-2.81%) |
Apr 25, 2002 | 11.56 | 12.44 | 11.55 | 12.44 | 89,100 | +0.77(+6.60%) |
Apr 24, 2002 | 11.76 | 11.92 | 11.57 | 11.67 | 62,200 | -0.24(-2.02%) |
Apr 23, 2002 | 11.67 | 11.91 | 11.30 | 11.91 | 76,300 | +0.50(+4.38%) |
Apr 22, 2002 | 11.43 | 11.81 | 11.36 | 11.41 | 166,600 | -0.09(-0.78%) |
Apr 19, 2002 | 12.06 | 12.08 | 11.43 | 11.50 | 53,400 | -0.56(-4.64%) |
Apr 18, 2002 | 12.11 | 12.20 | 11.91 | 12.06 | 133,300 | +0.15(+1.25%) |
Apr 17, 2002 | 11.79 | 12.21 | 11.72 | 11.91 | 167,700 | +0.05(+0.43%) |
Apr 16, 2002 | 11.83 | 11.92 | 11.53 | 11.86 | 71,300 | +0.11(+0.94%) |
Apr 15, 2002 | 11.38 | 12.01 | 11.32 | 11.75 | 189,400 | +0.19(+1.64%) |
Apr 12, 2002 | 11.41 | 11.57 | 11.16 | 11.56 | 146,100 | +0.33(+2.94%) |
Apr 11, 2002 | 11.80 | 11.80 | 11.07 | 11.23 | 165,000 | -0.52(-4.42%) |
Apr 10, 2002 | 10.95 | 11.78 | 10.95 | 11.75 | 84,400 | +0.65(+5.85%) |
Apr 09, 2002 | 11.18 | 11.28 | 10.90 | 11.10 | 146,400 | -0.10(-0.89%) |
Apr 08, 2002 | 11.45 | 11.66 | 10.92 | 11.20 | 209,500 | -0.26(-2.27%) |
Apr 05, 2002 | 11.70 | 11.90 | 11.45 | 11.46 | 68,100 | -0.29(-2.47%) |
Apr 04, 2002 | 11.93 | 12.00 | 11.73 | 11.75 | 116,300 | -0.15(-1.26%) |
Apr 03, 2002 | 12.00 | 12.17 | 11.67 | 11.90 | 74,100 | +0.20(+1.71%) |
Apr 02, 2002 | 11.60 | 11.95 | 11.60 | 11.70 | 57,500 | -0.05(-0.43%) |
Apr 01, 2002 | 11.56 | 12.20 | 11.56 | 11.75 | 69,600 | -0.17(-1.42%) |
Mar 29, 2002 | 12.20 | 12.35 | 11.74 | 11.92 | 138,500 | +0.00(+0.00%) |
Mar 28, 2002 | 12.20 | 12.35 | 11.74 | 11.92 | 138,500 | -0.19(-1.57%) |
Mar 27, 2002 | 11.90 | 12.29 | 11.90 | 12.11 | 103,600 | +0.16(+1.34%) |
Mar 26, 2002 | 11.58 | 12.10 | 11.54 | 11.95 | 78,300 | +0.54(+4.73%) |
Mar 25, 2002 | 11.16 | 11.75 | 11.15 | 11.41 | 122,900 | +0.26(+2.33%) |
Mar 22, 2002 | 11.30 | 11.50 | 10.80 | 11.15 | 117,900 | -0.14(-1.24%) |
Mar 21, 2002 | 11.35 | 11.54 | 11.02 | 11.29 | 87,500 | +0.17(+1.53%) |
Mar 20, 2002 | 11.60 | 11.76 | 11.05 | 11.12 | 87,400 | -0.48(-4.14%) |
Mar 19, 2002 | 11.15 | 11.64 | 11.10 | 11.60 | 138,500 | +0.55(+4.98%) |
Mar 18, 2002 | 11.02 | 11.30 | 11.00 | 11.05 | 58,900 | -0.05(-0.45%) |
Mar 15, 2002 | 10.95 | 11.34 | 10.95 | 11.10 | 81,900 | -0.19(-1.68%) |
Mar 14, 2002 | 10.91 | 11.33 | 10.76 | 11.29 | 393,500 | +0.39(+3.58%) |
Mar 13, 2002 | 10.91 | 11.12 | 10.90 | 10.90 | 65,200 | +0.00(+0.00%) |
Mar 12, 2002 | 11.16 | 11.17 | 10.90 | 10.90 | 148,800 | -0.05(-0.46%) |
Mar 11, 2002 | 11.00 | 11.06 | 10.66 | 10.95 | 240,200 | +0.30(+2.82%) |
Mar 08, 2002 | 11.10 | 11.46 | 10.65 | 10.65 | 198,100 | -0.30(-2.74%) |
Mar 07, 2002 | 11.04 | 12.15 | 10.92 | 10.95 | 801,600 | +0.50(+4.78%) |
Mar 06, 2002 | 9.650 | 10.55 | 9.250 | 10.45 | 391,300 | +0.90(+9.42%) |
Mar 05, 2002 | 11.54 | 11.55 | 9.450 | 9.550 | 639,700 | -2.02(-17.46%) |
Mar 04, 2002 | 12.41 | 12.50 | 11.48 | 11.57 | 301,200 | -0.86(-6.92%) |