Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.13 | 14.29 | 13.96 | 14.01 | 501,900 | -0.09(-0.61%) |
May 28, 2002 | 13.83 | 14.10 | 13.77 | 14.10 | 1,048,800 | +0.50(+3.68%) |
May 27, 2002 | 13.79 | 13.82 | 13.52 | 13.60 | 257,500 | +0.00(+0.00%) |
May 24, 2002 | 13.79 | 13.82 | 13.52 | 13.60 | 238,100 | -0.26(-1.88%) |
May 23, 2002 | 13.40 | 13.90 | 13.37 | 13.86 | 377,900 | +0.50(+3.74%) |
May 22, 2002 | 13.80 | 13.80 | 13.25 | 13.36 | 722,900 | -0.39(-2.81%) |
May 21, 2002 | 13.87 | 13.91 | 13.73 | 13.75 | 656,000 | -0.09(-0.63%) |
May 20, 2002 | 13.90 | 13.90 | 13.68 | 13.83 | 651,300 | -0.07(-0.48%) |
May 17, 2002 | 13.77 | 13.90 | 13.53 | 13.90 | 918,000 | +0.19(+1.36%) |
May 16, 2002 | 13.97 | 14.16 | 13.67 | 13.71 | 1,313,200 | -0.21(-1.53%) |
May 15, 2002 | 13.71 | 14.00 | 13.70 | 13.93 | 492,000 | +0.16(+1.16%) |
May 14, 2002 | 13.67 | 13.85 | 13.46 | 13.77 | 854,000 | +0.22(+1.62%) |
May 13, 2002 | 13.43 | 13.64 | 13.33 | 13.55 | 388,100 | +0.12(+0.89%) |
May 10, 2002 | 13.12 | 13.60 | 13.10 | 13.43 | 492,000 | +0.31(+2.34%) |
May 09, 2002 | 13.03 | 13.37 | 13.03 | 13.12 | 296,300 | -0.07(-0.56%) |
May 08, 2002 | 13.00 | 13.20 | 12.74 | 13.19 | 344,900 | +0.25(+1.90%) |
May 07, 2002 | 12.83 | 12.99 | 12.67 | 12.95 | 217,900 | +0.03(+0.26%) |
May 06, 2002 | 13.03 | 13.16 | 12.88 | 12.91 | 346,800 | -0.09(-0.67%) |
May 03, 2002 | 13.00 | 13.05 | 12.93 | 13.00 | 461,600 | +0.00(+0.00%) |
May 02, 2002 | 12.97 | 13.17 | 12.93 | 13.00 | 356,500 | +0.07(+0.52%) |
May 01, 2002 | 13.13 | 13.13 | 12.89 | 12.93 | 637,600 | -0.27(-2.02%) |
Apr 30, 2002 | 12.73 | 13.40 | 12.63 | 13.20 | 1,190,800 | +0.67(+5.32%) |
Apr 29, 2002 | 12.67 | 12.71 | 12.47 | 12.53 | 151,900 | -0.13(-1.05%) |
Apr 26, 2002 | 12.63 | 12.84 | 12.60 | 12.67 | 203,800 | +0.01(+0.11%) |
Apr 25, 2002 | 12.69 | 12.69 | 12.53 | 12.65 | 672,100 | -0.03(-0.26%) |
Apr 24, 2002 | 12.81 | 12.87 | 12.65 | 12.69 | 493,800 | -0.09(-0.73%) |
Apr 23, 2002 | 12.73 | 12.80 | 12.59 | 12.78 | 632,600 | +0.05(+0.37%) |
Apr 22, 2002 | 12.70 | 12.83 | 12.67 | 12.73 | 307,900 | +0.00(+0.00%) |
Apr 19, 2002 | 12.73 | 12.76 | 12.60 | 12.73 | 538,800 | +0.08(+0.63%) |
Apr 18, 2002 | 12.80 | 12.83 | 12.58 | 12.65 | 453,500 | -0.09(-0.73%) |
Apr 17, 2002 | 12.93 | 12.93 | 12.74 | 12.75 | 492,700 | -0.18(-1.39%) |
Apr 16, 2002 | 12.89 | 13.23 | 12.89 | 12.93 | 299,000 | +0.03(+0.26%) |
Apr 15, 2002 | 12.87 | 13.07 | 12.85 | 12.89 | 700,000 | +0.09(+0.73%) |
Apr 12, 2002 | 12.79 | 12.82 | 12.72 | 12.80 | 479,200 | +0.01(+0.10%) |
Apr 11, 2002 | 12.93 | 13.12 | 12.77 | 12.79 | 20,000 | -0.07(-0.52%) |
Apr 10, 2002 | 12.50 | 12.91 | 12.50 | 12.85 | 337,600 | +0.31(+2.44%) |
Apr 09, 2002 | 12.87 | 12.87 | 12.55 | 12.55 | 233,500 | -0.33(-2.59%) |
Apr 08, 2002 | 12.57 | 12.97 | 12.47 | 12.88 | 246,200 | +0.28(+2.22%) |
Apr 05, 2002 | 12.57 | 12.80 | 12.49 | 12.60 | 454,300 | +0.04(+0.32%) |
Apr 04, 2002 | 12.67 | 12.97 | 12.55 | 12.56 | 747,600 | -0.15(-1.21%) |
Apr 03, 2002 | 12.60 | 12.78 | 12.51 | 12.71 | 339,700 | +0.05(+0.37%) |
Apr 02, 2002 | 12.67 | 12.71 | 12.40 | 12.67 | 307,800 | -0.07(-0.52%) |
Apr 01, 2002 | 12.59 | 12.84 | 12.59 | 12.73 | 810,000 | +0.28(+2.25%) |
Mar 29, 2002 | 12.57 | 12.65 | 12.45 | 12.45 | 403,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.57 | 12.65 | 12.45 | 12.45 | 403,400 | -0.06(-0.48%) |
Mar 27, 2002 | 13.00 | 13.00 | 12.50 | 12.51 | 281,400 | -0.39(-3.00%) |
Mar 26, 2002 | 12.57 | 12.99 | 12.57 | 12.90 | 532,400 | +0.37(+2.93%) |
Mar 25, 2002 | 12.40 | 12.82 | 12.33 | 12.53 | 452,300 | +0.07(+0.59%) |
Mar 22, 2002 | 12.33 | 12.60 | 12.23 | 12.46 | 408,800 | +0.19(+1.58%) |
Mar 21, 2002 | 12.37 | 12.39 | 12.01 | 12.27 | 197,800 | -0.13(-1.08%) |
Mar 20, 2002 | 12.40 | 12.63 | 12.34 | 12.40 | 773,600 | +0.00(+0.00%) |
Mar 19, 2002 | 11.63 | 12.49 | 11.59 | 12.40 | 1,061,700 | +0.84(+7.27%) |
Mar 18, 2002 | 11.67 | 11.73 | 11.43 | 11.56 | 619,000 | -0.02(-0.17%) |
Mar 15, 2002 | 11.68 | 11.70 | 11.50 | 11.58 | 637,800 | -0.10(-0.86%) |
Mar 14, 2002 | 11.27 | 11.80 | 11.27 | 11.68 | 755,600 | +0.08(+0.69%) |
Mar 13, 2002 | 11.70 | 11.80 | 11.57 | 11.60 | 901,900 | -0.15(-1.25%) |
Mar 12, 2002 | 12.01 | 12.01 | 11.61 | 11.75 | 1,280,200 | -0.31(-2.54%) |
Mar 11, 2002 | 12.07 | 12.17 | 12.00 | 12.05 | 521,900 | -0.01(-0.11%) |
Mar 08, 2002 | 12.43 | 12.47 | 12.02 | 12.07 | 708,100 | -0.30(-2.43%) |
Mar 07, 2002 | 12.37 | 12.60 | 12.28 | 12.37 | 412,400 | -0.03(-0.27%) |
Mar 06, 2002 | 12.17 | 12.47 | 12.11 | 12.40 | 453,800 | +0.10(+0.81%) |
Mar 05, 2002 | 12.30 | 12.41 | 12.23 | 12.30 | 471,000 | -0.09(-0.75%) |
Mar 04, 2002 | 12.20 | 12.39 | 12.20 | 12.39 | 553,500 | +0.30(+2.48%) |