Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2002 | 12.80 | 12.90 | 12.05 | 12.90 | 508,500 | +0.30(+2.37%) |
May 27, 2002 | 13.32 | 13.40 | 12.52 | 12.60 | 681,500 | +0.00(+0.00%) |
May 24, 2002 | 13.32 | 13.40 | 12.52 | 12.60 | 680,500 | -0.60(-4.55%) |
May 23, 2002 | 12.07 | 13.30 | 11.87 | 13.20 | 1,141,200 | +0.81(+6.54%) |
May 22, 2002 | 12.90 | 12.95 | 11.75 | 12.39 | 991,500 | -0.52(-4.03%) |
May 21, 2002 | 13.41 | 13.69 | 12.89 | 12.91 | 882,600 | -0.29(-2.20%) |
May 20, 2002 | 13.46 | 14.00 | 12.85 | 13.20 | 1,366,400 | -0.25(-1.86%) |
May 17, 2002 | 13.79 | 13.99 | 13.43 | 13.45 | 1,478,900 | -0.10(-0.74%) |
May 16, 2002 | 14.54 | 14.54 | 13.45 | 13.55 | 1,317,500 | -0.86(-5.97%) |
May 15, 2002 | 12.95 | 14.88 | 12.53 | 14.41 | 1,362,400 | +1.42(+10.93%) |
May 14, 2002 | 12.20 | 13.29 | 12.18 | 12.99 | 489,600 | +0.92(+7.62%) |
May 13, 2002 | 11.54 | 12.18 | 11.36 | 12.07 | 433,700 | +0.54(+4.68%) |
May 10, 2002 | 11.67 | 11.97 | 11.05 | 11.53 | 424,000 | -0.06(-0.52%) |
May 09, 2002 | 12.45 | 12.89 | 11.53 | 11.59 | 515,000 | -0.81(-6.53%) |
May 08, 2002 | 11.51 | 12.67 | 11.37 | 12.40 | 415,100 | +1.21(+10.81%) |
May 07, 2002 | 10.60 | 11.46 | 10.39 | 11.19 | 815,500 | +0.39(+3.61%) |
May 06, 2002 | 13.05 | 13.05 | 10.51 | 10.80 | 1,087,500 | -2.32(-17.68%) |
May 03, 2002 | 13.00 | 13.31 | 12.66 | 13.12 | 871,000 | +0.12(+0.92%) |
May 02, 2002 | 13.20 | 13.39 | 12.95 | 13.00 | 510,300 | -0.08(-0.61%) |
May 01, 2002 | 13.09 | 13.44 | 12.75 | 13.08 | 659,700 | -0.08(-0.61%) |
Apr 30, 2002 | 12.47 | 13.18 | 12.45 | 13.16 | 639,700 | +0.66(+5.28%) |
Apr 29, 2002 | 12.92 | 12.99 | 12.00 | 12.50 | 615,700 | +0.18(+1.46%) |
Apr 26, 2002 | 13.90 | 13.91 | 12.10 | 12.32 | 2,090,500 | -0.18(-1.44%) |
Apr 25, 2002 | 15.61 | 15.63 | 11.55 | 12.50 | 3,915,600 | -3.10(-19.87%) |
Apr 24, 2002 | 15.99 | 16.30 | 15.60 | 15.60 | 408,200 | -0.40(-2.50%) |
Apr 23, 2002 | 16.08 | 16.38 | 15.78 | 16.00 | 340,200 | -0.01(-0.06%) |
Apr 22, 2002 | 16.02 | 16.18 | 15.27 | 16.01 | 525,300 | -0.01(-0.06%) |
Apr 19, 2002 | 17.16 | 17.31 | 16.02 | 16.02 | 402,900 | -1.08(-6.32%) |
Apr 18, 2002 | 16.91 | 17.18 | 16.45 | 17.10 | 226,800 | +0.19(+1.12%) |
Apr 17, 2002 | 17.14 | 17.29 | 16.77 | 16.91 | 154,800 | +0.06(+0.36%) |
Apr 16, 2002 | 17.25 | 17.68 | 16.83 | 16.85 | 292,800 | -0.40(-2.32%) |
Apr 15, 2002 | 17.15 | 17.42 | 16.40 | 17.25 | 217,000 | +0.19(+1.11%) |
Apr 12, 2002 | 16.45 | 17.24 | 15.77 | 17.06 | 460,500 | +0.87(+5.37%) |
Apr 11, 2002 | 17.93 | 17.95 | 16.10 | 16.19 | 272,500 | -1.63(-9.15%) |
Apr 10, 2002 | 16.30 | 18.12 | 16.26 | 17.82 | 864,200 | +1.49(+9.12%) |
Apr 09, 2002 | 17.00 | 17.35 | 16.33 | 16.33 | 279,300 | -0.90(-5.22%) |
Apr 08, 2002 | 17.24 | 17.25 | 16.60 | 17.23 | 678,400 | -0.25(-1.43%) |
Apr 05, 2002 | 17.69 | 18.04 | 17.25 | 17.48 | 732,300 | -0.48(-2.67%) |
Apr 04, 2002 | 17.85 | 18.18 | 17.49 | 17.96 | 439,000 | -0.01(-0.07%) |
Apr 03, 2002 | 18.39 | 18.44 | 17.55 | 17.97 | 606,600 | -0.45(-2.43%) |
Apr 02, 2002 | 18.50 | 18.98 | 17.94 | 18.42 | 1,075,000 | -0.21(-1.13%) |
Apr 01, 2002 | 19.00 | 19.05 | 18.23 | 18.63 | 724,300 | -0.33(-1.74%) |
Mar 29, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.00(+0.00%) |
Mar 28, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.14(+0.74%) |
Mar 27, 2002 | 18.62 | 19.71 | 18.49 | 18.82 | 436,600 | +0.08(+0.43%) |
Mar 26, 2002 | 19.04 | 19.09 | 18.12 | 18.74 | 1,241,100 | -0.40(-2.09%) |
Mar 25, 2002 | 20.33 | 20.37 | 18.66 | 19.14 | 527,700 | -1.25(-6.13%) |
Mar 22, 2002 | 20.83 | 20.95 | 20.15 | 20.39 | 524,600 | -0.51(-2.44%) |
Mar 21, 2002 | 20.57 | 21.00 | 19.38 | 20.90 | 771,100 | +0.41(+2.00%) |
Mar 20, 2002 | 20.69 | 20.83 | 20.16 | 20.49 | 398,100 | -0.22(-1.06%) |
Mar 19, 2002 | 19.86 | 20.90 | 19.86 | 20.71 | 966,300 | +0.80(+4.02%) |
Mar 18, 2002 | 20.14 | 20.30 | 19.33 | 19.91 | 652,200 | -0.06(-0.30%) |
Mar 15, 2002 | 19.24 | 20.04 | 19.17 | 19.97 | 667,700 | +0.70(+3.63%) |
Mar 14, 2002 | 19.04 | 19.75 | 19.04 | 19.27 | 348,400 | +0.15(+0.78%) |
Mar 13, 2002 | 18.72 | 19.50 | 18.35 | 19.12 | 640,900 | +0.27(+1.43%) |
Mar 12, 2002 | 18.15 | 19.02 | 17.93 | 18.85 | 1,289,000 | -0.95(-4.80%) |
Mar 11, 2002 | 19.73 | 19.92 | 19.07 | 19.80 | 569,400 | -0.11(-0.55%) |
Mar 08, 2002 | 19.39 | 20.02 | 19.34 | 19.91 | 807,700 | +0.57(+2.95%) |
Mar 07, 2002 | 18.70 | 19.49 | 18.70 | 19.34 | 825,600 | +0.61(+3.26%) |
Mar 06, 2002 | 18.28 | 18.99 | 18.07 | 18.73 | 1,198,100 | +0.72(+4.00%) |
Mar 05, 2002 | 16.95 | 18.44 | 16.95 | 18.01 | 1,174,000 | +0.76(+4.41%) |
Mar 04, 2002 | 16.41 | 17.36 | 16.37 | 17.25 | 797,800 | +0.68(+4.10%) |