Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.17 | 11.17 | 10.52 | 10.67 | 2,815,400 | -0.47(-4.22%) |
May 28, 2002 | 11.40 | 11.68 | 10.90 | 11.14 | 1,459,300 | -0.01(-0.09%) |
May 27, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 996,700 | +0.00(+0.00%) |
May 24, 2002 | 11.43 | 11.68 | 11.12 | 11.15 | 971,300 | -0.51(-4.37%) |
May 23, 2002 | 11.24 | 11.67 | 10.97 | 11.66 | 1,675,600 | +0.48(+4.29%) |
May 22, 2002 | 11.11 | 11.35 | 10.82 | 11.18 | 1,717,200 | -0.05(-0.45%) |
May 21, 2002 | 11.91 | 12.03 | 11.12 | 11.23 | 1,400,800 | -0.52(-4.43%) |
May 20, 2002 | 12.16 | 12.18 | 11.62 | 11.75 | 1,511,300 | -0.53(-4.32%) |
May 17, 2002 | 12.47 | 12.75 | 12.14 | 12.28 | 3,324,700 | -0.12(-0.97%) |
May 16, 2002 | 12.71 | 13.10 | 12.21 | 12.40 | 9,006,500 | +0.96(+8.39%) |
May 15, 2002 | 11.24 | 11.95 | 10.95 | 11.44 | 2,479,300 | +0.20(+1.78%) |
May 14, 2002 | 11.21 | 11.45 | 11.00 | 11.24 | 1,523,400 | +0.43(+3.98%) |
May 13, 2002 | 10.36 | 10.88 | 10.07 | 10.81 | 1,516,300 | +0.46(+4.44%) |
May 10, 2002 | 10.70 | 10.80 | 10.20 | 10.35 | 1,396,200 | -0.28(-2.63%) |
May 09, 2002 | 11.12 | 11.20 | 10.60 | 10.63 | 1,402,600 | -0.58(-5.17%) |
May 08, 2002 | 10.69 | 11.26 | 10.68 | 11.21 | 2,576,300 | +0.86(+8.31%) |
May 07, 2002 | 10.50 | 10.58 | 9.869 | 10.35 | 3,038,500 | +0.04(+0.39%) |
May 06, 2002 | 10.50 | 10.68 | 10.26 | 10.31 | 1,782,100 | -0.18(-1.72%) |
May 03, 2002 | 11.09 | 11.11 | 10.26 | 10.49 | 3,033,800 | -0.56(-5.07%) |
May 02, 2002 | 11.09 | 11.41 | 10.92 | 11.05 | 3,150,000 | -0.02(-0.18%) |
May 01, 2002 | 11.56 | 11.83 | 10.92 | 11.07 | 3,527,900 | -0.53(-4.57%) |
Apr 30, 2002 | 11.94 | 12.04 | 11.44 | 11.60 | 4,638,400 | +0.45(+4.04%) |
Apr 29, 2002 | 11.45 | 11.46 | 10.86 | 11.15 | 3,433,300 | -0.20(-1.76%) |
Apr 26, 2002 | 11.72 | 11.97 | 11.24 | 11.35 | 3,882,200 | -0.30(-2.58%) |
Apr 25, 2002 | 12.78 | 12.79 | 11.18 | 11.65 | 8,662,800 | -0.95(-7.54%) |
Apr 24, 2002 | 14.27 | 14.27 | 12.50 | 12.60 | 6,786,900 | -1.57(-11.08%) |
Apr 23, 2002 | 14.50 | 14.51 | 14.00 | 14.17 | 1,855,600 | -0.43(-2.95%) |
Apr 22, 2002 | 14.51 | 14.80 | 14.28 | 14.60 | 1,339,500 | +0.05(+0.34%) |
Apr 19, 2002 | 15.00 | 15.05 | 14.52 | 14.55 | 1,876,100 | -0.40(-2.68%) |
Apr 18, 2002 | 15.18 | 15.18 | 14.78 | 14.95 | 1,231,000 | -0.18(-1.19%) |
Apr 17, 2002 | 15.33 | 15.34 | 14.84 | 15.13 | 1,791,100 | -0.03(-0.20%) |
Apr 16, 2002 | 15.04 | 15.36 | 14.84 | 15.16 | 1,689,700 | +0.37(+2.50%) |
Apr 15, 2002 | 14.69 | 15.13 | 14.61 | 14.79 | 2,442,000 | +0.15(+1.02%) |
Apr 12, 2002 | 14.66 | 14.67 | 14.13 | 14.64 | 1,925,800 | +0.35(+2.45%) |
Apr 11, 2002 | 14.68 | 14.77 | 14.17 | 14.29 | 2,182,300 | -0.54(-3.64%) |
Apr 10, 2002 | 15.02 | 15.25 | 14.23 | 14.83 | 2,869,400 | -0.19(-1.26%) |
Apr 09, 2002 | 15.57 | 16.20 | 14.93 | 15.02 | 4,780,500 | -1.24(-7.63%) |
Apr 08, 2002 | 15.65 | 16.40 | 15.40 | 16.26 | 1,709,700 | +0.36(+2.26%) |
Apr 05, 2002 | 16.05 | 16.30 | 15.71 | 15.90 | 1,603,100 | -0.34(-2.09%) |
Apr 04, 2002 | 16.05 | 16.28 | 15.71 | 16.24 | 1,860,200 | +0.19(+1.18%) |
Apr 03, 2002 | 16.84 | 17.00 | 15.72 | 16.05 | 2,999,800 | -0.69(-4.12%) |
Apr 02, 2002 | 16.90 | 17.00 | 16.52 | 16.74 | 2,636,200 | -0.65(-3.74%) |
Apr 01, 2002 | 17.17 | 17.45 | 16.47 | 17.39 | 2,383,800 | +0.11(+0.64%) |
Mar 29, 2002 | 17.47 | 17.71 | 17.06 | 17.28 | 2,271,600 | +0.00(+0.00%) |
Mar 28, 2002 | 17.47 | 17.71 | 17.06 | 17.28 | 2,270,600 | -0.13(-0.75%) |
Mar 27, 2002 | 17.02 | 17.60 | 17.01 | 17.41 | 1,984,400 | +0.27(+1.58%) |
Mar 26, 2002 | 17.00 | 17.60 | 16.81 | 17.14 | 2,129,200 | -0.01(-0.06%) |
Mar 25, 2002 | 17.95 | 18.05 | 17.00 | 17.15 | 2,516,700 | -0.68(-3.81%) |
Mar 22, 2002 | 18.42 | 18.43 | 17.62 | 17.83 | 1,756,600 | -0.57(-3.10%) |
Mar 21, 2002 | 17.84 | 18.44 | 17.07 | 18.40 | 2,532,700 | +0.61(+3.43%) |
Mar 20, 2002 | 18.48 | 18.70 | 17.78 | 17.79 | 2,709,900 | -0.80(-4.30%) |
Mar 19, 2002 | 18.30 | 18.60 | 18.17 | 18.59 | 2,150,500 | +0.39(+2.14%) |
Mar 18, 2002 | 18.36 | 18.47 | 18.01 | 18.20 | 1,536,100 | +0.20(+1.11%) |
Mar 15, 2002 | 18.65 | 18.66 | 17.43 | 18.00 | 3,514,400 | -0.41(-2.23%) |
Mar 14, 2002 | 18.11 | 18.71 | 18.06 | 18.41 | 4,411,600 | +0.34(+1.88%) |
Mar 13, 2002 | 18.13 | 18.67 | 17.83 | 18.07 | 5,824,900 | -0.27(-1.47%) |
Mar 12, 2002 | 17.66 | 18.67 | 17.60 | 18.34 | 3,925,300 | +0.18(+0.99%) |
Mar 11, 2002 | 17.19 | 18.42 | 16.81 | 18.16 | 3,139,500 | +1.02(+5.95%) |
Mar 08, 2002 | 17.61 | 17.68 | 17.06 | 17.14 | 3,905,200 | +0.03(+0.18%) |
Mar 07, 2002 | 17.54 | 17.59 | 16.56 | 17.11 | 4,039,200 | +0.11(+0.65%) |
Mar 06, 2002 | 16.56 | 17.20 | 16.15 | 17.00 | 4,207,100 | +0.46(+2.78%) |
Mar 05, 2002 | 16.02 | 16.99 | 16.00 | 16.54 | 5,000,500 | +0.38(+2.35%) |
Mar 04, 2002 | 15.47 | 16.40 | 15.13 | 16.16 | 5,179,100 | +0.91(+5.97%) |