Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.09 | 11.19 | 10.65 | 10.70 | 1,609,100 | -0.48(-4.29%) |
May 28, 2002 | 11.55 | 11.56 | 11.00 | 11.18 | 1,758,400 | -0.17(-1.50%) |
May 27, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,200,000 | +0.00(+0.00%) |
May 24, 2002 | 11.31 | 11.63 | 11.21 | 11.35 | 2,195,900 | -0.32(-2.74%) |
May 23, 2002 | 11.64 | 11.75 | 11.14 | 11.67 | 2,509,300 | +0.15(+1.30%) |
May 22, 2002 | 11.48 | 11.63 | 11.20 | 11.52 | 1,515,500 | -0.01(-0.09%) |
May 21, 2002 | 11.81 | 12.03 | 11.39 | 11.53 | 1,509,900 | -0.21(-1.79%) |
May 20, 2002 | 11.94 | 12.08 | 11.68 | 11.74 | 1,481,300 | -0.29(-2.41%) |
May 17, 2002 | 12.36 | 12.45 | 11.83 | 12.03 | 1,831,400 | -0.24(-1.96%) |
May 16, 2002 | 12.39 | 12.45 | 12.00 | 12.27 | 1,522,500 | -0.01(-0.08%) |
May 15, 2002 | 12.19 | 12.75 | 11.77 | 12.28 | 1,823,300 | -0.01(-0.08%) |
May 14, 2002 | 12.01 | 12.57 | 11.91 | 12.29 | 2,526,600 | +0.76(+6.59%) |
May 13, 2002 | 11.30 | 11.63 | 11.03 | 11.53 | 1,487,300 | +0.34(+3.04%) |
May 10, 2002 | 11.65 | 11.90 | 11.03 | 11.19 | 1,726,800 | -0.38(-3.28%) |
May 09, 2002 | 11.75 | 12.17 | 11.57 | 11.57 | 1,783,000 | -0.56(-4.62%) |
May 08, 2002 | 11.11 | 12.25 | 11.10 | 12.13 | 2,862,900 | +1.43(+13.36%) |
May 07, 2002 | 11.00 | 11.18 | 10.51 | 10.70 | 1,979,100 | -0.25(-2.28%) |
May 06, 2002 | 10.90 | 11.45 | 10.89 | 10.95 | 1,782,000 | -0.06(-0.54%) |
May 03, 2002 | 11.11 | 11.25 | 10.76 | 11.01 | 2,298,600 | -0.19(-1.70%) |
May 02, 2002 | 11.60 | 11.74 | 11.01 | 11.20 | 2,152,600 | -0.21(-1.84%) |
May 01, 2002 | 11.71 | 11.84 | 11.25 | 11.41 | 1,838,400 | -0.44(-3.71%) |
Apr 30, 2002 | 11.67 | 12.05 | 11.35 | 11.85 | 2,302,400 | +0.00(+0.00%) |
Apr 29, 2002 | 11.26 | 12.14 | 11.18 | 11.85 | 2,287,400 | +0.58(+5.15%) |
Apr 26, 2002 | 11.63 | 11.73 | 11.11 | 11.27 | 1,736,600 | -0.14(-1.23%) |
Apr 25, 2002 | 11.34 | 11.90 | 10.94 | 11.41 | 2,864,600 | -0.09(-0.78%) |
Apr 24, 2002 | 12.20 | 12.26 | 11.14 | 11.50 | 7,287,500 | -0.70(-5.74%) |
Apr 23, 2002 | 14.19 | 14.60 | 11.85 | 12.20 | 17,634,600 | -4.75(-28.02%) |
Apr 19, 2002 | 17.65 | 17.80 | 16.87 | 16.95 | 1,827,500 | -0.58(-3.31%) |
Apr 18, 2002 | 18.17 | 18.17 | 17.36 | 17.53 | 1,261,200 | -0.70(-3.84%) |
Apr 17, 2002 | 17.89 | 18.44 | 17.72 | 18.23 | 1,831,500 | +0.50(+2.82%) |
Apr 16, 2002 | 17.49 | 17.81 | 17.41 | 17.73 | 2,410,800 | +0.66(+3.87%) |
Apr 15, 2002 | 16.83 | 17.22 | 16.51 | 17.07 | 1,068,700 | +0.30(+1.79%) |
Apr 12, 2002 | 16.90 | 16.95 | 16.27 | 16.77 | 1,246,300 | +0.27(+1.64%) |
Apr 11, 2002 | 17.29 | 17.29 | 16.30 | 16.50 | 1,763,800 | -0.75(-4.35%) |
Apr 10, 2002 | 16.94 | 17.49 | 16.68 | 17.25 | 1,144,300 | +0.34(+2.01%) |
Apr 09, 2002 | 17.60 | 17.96 | 16.90 | 16.91 | 1,201,000 | -0.58(-3.32%) |
Apr 08, 2002 | 17.14 | 17.64 | 16.70 | 17.49 | 1,041,400 | +0.12(+0.69%) |
Apr 05, 2002 | 17.71 | 18.00 | 17.33 | 17.37 | 1,382,100 | -0.31(-1.75%) |
Apr 04, 2002 | 17.21 | 17.71 | 17.00 | 17.68 | 1,289,600 | +0.47(+2.73%) |
Apr 03, 2002 | 17.51 | 17.73 | 17.02 | 17.21 | 1,076,900 | -0.24(-1.38%) |
Apr 02, 2002 | 17.90 | 18.04 | 17.45 | 17.45 | 832,500 | -0.77(-4.23%) |
Apr 01, 2002 | 17.44 | 18.49 | 16.98 | 18.22 | 1,479,800 | +0.69(+3.94%) |
Mar 29, 2002 | 17.45 | 17.70 | 17.42 | 17.53 | 1,240,700 | +0.00(+0.00%) |
Mar 28, 2002 | 17.45 | 17.70 | 17.42 | 17.53 | 1,240,700 | +0.14(+0.81%) |
Mar 27, 2002 | 18.08 | 18.15 | 17.29 | 17.39 | 2,157,700 | -0.76(-4.19%) |
Mar 26, 2002 | 17.91 | 18.50 | 17.76 | 18.15 | 1,051,100 | +0.22(+1.23%) |
Mar 25, 2002 | 18.70 | 19.07 | 17.93 | 17.93 | 1,020,800 | -0.84(-4.48%) |
Mar 22, 2002 | 19.00 | 19.25 | 18.43 | 18.77 | 994,600 | -0.20(-1.05%) |
Mar 21, 2002 | 18.44 | 19.09 | 18.12 | 18.97 | 1,549,800 | +0.60(+3.27%) |
Mar 20, 2002 | 19.16 | 19.17 | 18.36 | 18.37 | 2,329,400 | -0.95(-4.92%) |
Mar 19, 2002 | 19.15 | 19.83 | 18.93 | 19.32 | 1,411,400 | +0.23(+1.20%) |
Mar 18, 2002 | 19.31 | 19.77 | 18.82 | 19.09 | 1,427,700 | +0.02(+0.10%) |
Mar 15, 2002 | 18.72 | 19.25 | 18.72 | 19.07 | 976,400 | +0.28(+1.49%) |
Mar 14, 2002 | 18.82 | 19.43 | 18.76 | 18.79 | 977,700 | -0.01(-0.05%) |
Mar 13, 2002 | 19.07 | 19.25 | 18.75 | 18.80 | 1,357,400 | -0.74(-3.79%) |
Mar 12, 2002 | 19.95 | 19.95 | 19.30 | 19.54 | 1,586,700 | -0.85(-4.17%) |
Mar 11, 2002 | 20.96 | 20.97 | 20.08 | 20.39 | 930,400 | -0.71(-3.36%) |
Mar 08, 2002 | 20.70 | 21.56 | 20.38 | 21.10 | 2,965,800 | +0.81(+3.99%) |
Mar 07, 2002 | 20.41 | 20.69 | 19.78 | 20.29 | 1,475,000 | -0.02(-0.10%) |
Mar 06, 2002 | 20.66 | 20.76 | 20.01 | 20.31 | 2,716,700 | -0.58(-2.78%) |
Mar 05, 2002 | 19.82 | 21.34 | 19.64 | 20.89 | 2,411,500 | +0.97(+4.87%) |
Mar 04, 2002 | 19.05 | 20.08 | 18.87 | 19.92 | 1,616,400 | +0.92(+4.84%) |