Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.43 | 12.70 | 12.43 | 12.70 | 1,400 | +0.79(+6.63%) |
May 28, 2002 | 11.25 | 12.25 | 11.25 | 11.91 | 5,200 | -0.42(-3.41%) |
May 27, 2002 | 12.29 | 12.34 | 12.29 | 12.33 | 1,300 | +0.00(+0.00%) |
May 24, 2002 | 12.29 | 12.34 | 12.29 | 12.33 | 1,300 | +0.33(+2.75%) |
May 23, 2002 | 10.68 | 12.35 | 10.68 | 12.00 | 19,600 | +1.30(+12.15%) |
May 22, 2002 | 10.51 | 10.70 | 10.51 | 10.70 | 3,500 | +0.10(+0.94%) |
May 21, 2002 | 10.88 | 10.95 | 10.60 | 10.60 | 2,500 | -0.28(-2.57%) |
May 20, 2002 | 11.44 | 11.74 | 10.88 | 10.88 | 8,600 | -0.56(-4.90%) |
May 17, 2002 | 10.79 | 11.45 | 10.79 | 11.44 | 10,000 | +1.04(+10.00%) |
May 16, 2002 | 10.35 | 10.90 | 9.710 | 10.40 | 17,000 | -0.10(-0.95%) |
May 15, 2002 | 10.70 | 10.70 | 10.25 | 10.50 | 5,100 | +0.25(+2.44%) |
May 14, 2002 | 10.70 | 10.70 | 10.25 | 10.25 | 6,300 | -0.57(-5.27%) |
May 13, 2002 | 10.80 | 10.82 | 10.80 | 10.82 | 300 | -0.13(-1.19%) |
May 10, 2002 | 11.17 | 11.17 | 10.50 | 10.95 | 4,100 | -0.05(-0.45%) |
May 09, 2002 | 11.25 | 11.25 | 11.00 | 11.00 | 1,700 | +0.00(+0.00%) |
May 08, 2002 | 11.50 | 11.50 | 11.00 | 11.00 | 2,900 | -0.37(-3.25%) |
May 07, 2002 | 11.88 | 11.88 | 11.37 | 11.37 | 13,200 | -0.46(-3.89%) |
May 06, 2002 | 11.65 | 11.88 | 11.62 | 11.83 | 2,700 | +0.18(+1.55%) |
May 03, 2002 | 11.99 | 11.99 | 11.65 | 11.65 | 2,600 | -0.30(-2.51%) |
May 02, 2002 | 11.99 | 11.99 | 11.76 | 11.95 | 5,900 | +0.04(+0.34%) |
May 01, 2002 | 11.95 | 11.95 | 11.75 | 11.91 | 1,700 | -0.04(-0.33%) |
Apr 30, 2002 | 12.00 | 12.09 | 11.91 | 11.95 | 3,600 | +0.00(+0.00%) |
Apr 29, 2002 | 12.30 | 12.30 | 11.95 | 11.95 | 1,100 | -0.24(-1.97%) |
Apr 26, 2002 | 12.19 | 12.19 | 12.00 | 12.19 | 4,100 | +0.19(+1.58%) |
Apr 25, 2002 | 12.64 | 12.64 | 12.00 | 12.00 | 2,300 | -0.19(-1.56%) |
Apr 24, 2002 | 12.25 | 12.35 | 12.00 | 12.19 | 13,900 | +0.20(+1.67%) |
Apr 23, 2002 | 12.46 | 12.55 | 11.99 | 11.99 | 9,200 | -0.21(-1.72%) |
Apr 22, 2002 | 12.16 | 12.20 | 12.16 | 12.20 | 500 | -0.01(-0.08%) |
Apr 19, 2002 | 12.21 | 12.35 | 12.21 | 12.21 | 8,000 | +0.00(+0.00%) |
Apr 18, 2002 | 12.22 | 12.70 | 12.10 | 12.21 | 3,800 | +0.00(+0.00%) |
Apr 17, 2002 | 13.07 | 13.20 | 12.21 | 12.21 | 15,700 | -0.99(-7.50%) |
Apr 16, 2002 | 13.07 | 13.27 | 13.07 | 13.20 | 7,300 | -0.15(-1.12%) |
Apr 15, 2002 | 13.45 | 13.45 | 13.07 | 13.35 | 3,100 | +0.08(+0.60%) |
Apr 12, 2002 | 13.06 | 13.27 | 13.06 | 13.27 | 10,000 | +0.21(+1.61%) |
Apr 11, 2002 | 13.14 | 13.20 | 13.06 | 13.06 | 5,500 | -0.08(-0.61%) |
Apr 10, 2002 | 12.65 | 13.14 | 12.65 | 13.14 | 3,000 | +0.23(+1.77%) |
Apr 09, 2002 | 12.48 | 12.91 | 12.48 | 12.91 | 1,800 | +0.02(+0.17%) |
Apr 08, 2002 | 12.88 | 12.89 | 12.40 | 12.89 | 6,900 | +0.14(+1.10%) |
Apr 05, 2002 | 13.15 | 13.15 | 12.75 | 12.75 | 6,500 | -0.40(-3.04%) |
Apr 04, 2002 | 12.58 | 13.15 | 12.58 | 13.15 | 10,800 | +0.10(+0.77%) |
Apr 03, 2002 | 12.58 | 13.05 | 12.58 | 13.05 | 1,300 | +0.55(+4.40%) |
Apr 02, 2002 | 12.50 | 12.50 | 12.50 | 12.50 | 2,900 | -0.01(-0.08%) |
Apr 01, 2002 | 12.85 | 12.85 | 12.50 | 12.51 | 5,100 | -0.39(-3.02%) |
Mar 29, 2002 | 13.50 | 13.05 | 12.90 | 12.90 | 6,000 | +0.00(+0.00%) |
Mar 28, 2002 | 13.50 | 13.05 | 12.90 | 12.90 | 4,100 | -0.35(-2.64%) |
Mar 27, 2002 | 13.50 | 13.50 | 12.95 | 13.25 | 8,300 | -0.25(-1.85%) |
Mar 26, 2002 | 13.50 | 13.50 | 13.23 | 13.50 | 2,300 | -0.05(-0.37%) |
Mar 25, 2002 | 13.50 | 13.55 | 13.00 | 13.55 | 3,600 | +0.05(+0.37%) |
Mar 22, 2002 | 13.40 | 13.50 | 13.05 | 13.50 | 3,600 | +0.16(+1.20%) |
Mar 21, 2002 | 13.50 | 13.50 | 13.30 | 13.34 | 2,200 | -0.16(-1.19%) |
Mar 20, 2002 | 13.00 | 13.50 | 13.00 | 13.50 | 1,400 | +0.22(+1.66%) |
Mar 19, 2002 | 12.40 | 13.50 | 12.40 | 13.28 | 48,800 | +1.28(+10.67%) |
Mar 18, 2002 | 12.40 | 12.40 | 11.62 | 12.00 | 1,200 | +0.28(+2.39%) |
Mar 15, 2002 | 11.90 | 12.10 | 11.55 | 11.72 | 59,300 | -0.18(-1.51%) |
Mar 14, 2002 | 12.00 | 12.30 | 11.67 | 11.90 | 24,500 | -0.40(-3.25%) |
Mar 13, 2002 | 12.15 | 12.75 | 12.00 | 12.30 | 15,400 | -0.07(-0.57%) |
Mar 12, 2002 | 12.24 | 12.50 | 12.10 | 12.37 | 9,900 | +0.00(+0.00%) |
Mar 11, 2002 | 12.69 | 12.69 | 12.30 | 12.37 | 51,300 | -0.32(-2.52%) |
Mar 08, 2002 | 12.45 | 12.85 | 12.35 | 12.69 | 14,300 | +0.19(+1.52%) |
Mar 07, 2002 | 12.44 | 12.80 | 12.44 | 12.50 | 13,400 | +0.06(+0.48%) |
Mar 06, 2002 | 12.72 | 12.80 | 12.44 | 12.44 | 28,100 | -0.28(-2.20%) |
Mar 05, 2002 | 12.75 | 12.75 | 12.51 | 12.72 | 5,100 | +0.07(+0.55%) |
Mar 04, 2002 | 12.90 | 12.90 | 12.55 | 12.65 | 8,300 | -0.10(-0.78%) |