Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.57 | 14.70 | 14.33 | 14.34 | 22,700 | -0.59(-3.93%) |
May 28, 2002 | 14.90 | 14.93 | 14.74 | 14.93 | 11,600 | -0.01(-0.04%) |
May 27, 2002 | 15.17 | 15.23 | 14.93 | 14.93 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 15.17 | 15.23 | 14.93 | 14.93 | 6,800 | -0.23(-1.54%) |
May 23, 2002 | 15.03 | 15.20 | 14.92 | 15.17 | 17,000 | +0.17(+1.11%) |
May 22, 2002 | 15.03 | 15.03 | 14.90 | 15.00 | 5,100 | -0.01(-0.09%) |
May 21, 2002 | 15.20 | 15.21 | 14.83 | 15.01 | 18,000 | -0.22(-1.44%) |
May 20, 2002 | 15.10 | 15.24 | 15.10 | 15.23 | 18,000 | +0.10(+0.66%) |
May 17, 2002 | 14.83 | 14.94 | 14.83 | 15.13 | 12,300 | +0.30(+2.02%) |
May 16, 2002 | 15.17 | 15.17 | 14.73 | 14.83 | 13,800 | -0.37(-2.41%) |
May 15, 2002 | 14.90 | 15.24 | 14.83 | 15.20 | 29,800 | +0.27(+1.79%) |
May 14, 2002 | 14.76 | 14.97 | 14.73 | 14.93 | 22,800 | +0.17(+1.17%) |
May 13, 2002 | 14.70 | 14.81 | 14.63 | 14.76 | 35,500 | -0.01(-0.05%) |
May 10, 2002 | 15.08 | 15.15 | 14.67 | 14.77 | 283,900 | -0.37(-2.47%) |
May 09, 2002 | 14.80 | 15.33 | 14.63 | 15.14 | 34,400 | +0.32(+2.16%) |
May 08, 2002 | 14.67 | 14.93 | 14.67 | 14.82 | 13,200 | +0.13(+0.86%) |
May 07, 2002 | 14.77 | 14.93 | 14.68 | 14.69 | 13,600 | -0.11(-0.72%) |
May 06, 2002 | 14.95 | 15.03 | 14.72 | 14.80 | 32,800 | -0.15(-0.98%) |
May 03, 2002 | 14.87 | 14.98 | 14.83 | 14.95 | 34,000 | +0.02(+0.13%) |
May 02, 2002 | 14.97 | 15.00 | 14.85 | 14.93 | 36,500 | -0.01(-0.04%) |
May 01, 2002 | 15.13 | 15.27 | 14.83 | 14.93 | 16,800 | -0.20(-1.32%) |
Apr 30, 2002 | 14.80 | 15.13 | 14.80 | 15.13 | 30,500 | +0.37(+2.53%) |
Apr 29, 2002 | 14.80 | 14.85 | 14.67 | 14.76 | 85,200 | -0.06(-0.40%) |
Apr 26, 2002 | 14.67 | 14.93 | 14.67 | 14.82 | 29,800 | +0.09(+0.59%) |
Apr 25, 2002 | 14.70 | 14.80 | 14.67 | 14.73 | 15,400 | -0.07(-0.45%) |
Apr 24, 2002 | 15.00 | 15.00 | 14.63 | 14.80 | 12,100 | -0.27(-1.77%) |
Apr 23, 2002 | 14.77 | 15.07 | 14.76 | 15.07 | 16,400 | +0.30(+2.03%) |
Apr 22, 2002 | 14.73 | 14.88 | 14.69 | 14.77 | 43,600 | +0.03(+0.23%) |
Apr 19, 2002 | 14.59 | 14.79 | 14.59 | 14.73 | 11,700 | +0.15(+1.01%) |
Apr 18, 2002 | 14.57 | 14.60 | 14.17 | 14.59 | 16,800 | +0.10(+0.69%) |
Apr 17, 2002 | 14.33 | 14.77 | 14.33 | 14.49 | 18,500 | +0.15(+1.07%) |
Apr 16, 2002 | 13.97 | 14.33 | 13.97 | 14.33 | 19,700 | +0.27(+1.90%) |
Apr 15, 2002 | 14.42 | 14.47 | 14.07 | 14.07 | 17,600 | -0.37(-2.54%) |
Apr 12, 2002 | 13.57 | 14.43 | 13.47 | 14.43 | 14,500 | +0.77(+5.61%) |
Apr 11, 2002 | 13.67 | 14.07 | 13.41 | 13.67 | 37,600 | +0.00(+0.00%) |
Apr 10, 2002 | 12.87 | 13.67 | 12.87 | 13.67 | 23,200 | +0.87(+6.77%) |
Apr 09, 2002 | 12.69 | 12.93 | 12.67 | 12.80 | 28,300 | +0.11(+0.89%) |
Apr 08, 2002 | 12.73 | 12.73 | 12.47 | 12.69 | 12,900 | -0.05(-0.37%) |
Apr 05, 2002 | 12.67 | 12.73 | 12.67 | 12.73 | 9,400 | +0.06(+0.47%) |
Apr 04, 2002 | 12.64 | 12.74 | 12.64 | 12.67 | 7,700 | +0.04(+0.32%) |
Apr 03, 2002 | 12.60 | 12.73 | 12.56 | 12.63 | 8,400 | +0.10(+0.80%) |
Apr 02, 2002 | 12.53 | 12.57 | 12.50 | 12.53 | 27,100 | +0.03(+0.27%) |
Apr 01, 2002 | 12.49 | 12.67 | 12.47 | 12.50 | 16,900 | +0.07(+0.54%) |
Mar 29, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.53 | 12.77 | 12.20 | 12.43 | 16,400 | -0.19(-1.48%) |
Mar 27, 2002 | 12.61 | 12.67 | 12.61 | 12.62 | 15,400 | -0.05(-0.37%) |
Mar 26, 2002 | 12.63 | 12.67 | 12.63 | 12.67 | 2,100 | +0.07(+0.53%) |
Mar 25, 2002 | 12.73 | 13.10 | 12.50 | 12.60 | 14,400 | -0.07(-0.53%) |
Mar 22, 2002 | 12.77 | 12.77 | 12.53 | 12.67 | 13,200 | -0.10(-0.78%) |
Mar 21, 2002 | 12.35 | 12.77 | 12.19 | 12.77 | 19,000 | +0.47(+3.85%) |
Mar 20, 2002 | 12.67 | 12.67 | 12.29 | 12.29 | 21,200 | -0.36(-2.85%) |
Mar 19, 2002 | 12.95 | 12.95 | 12.60 | 12.65 | 13,800 | -0.35(-2.67%) |
Mar 18, 2002 | 12.99 | 13.03 | 12.90 | 13.00 | 11,400 | -0.06(-0.46%) |
Mar 15, 2002 | 12.93 | 13.13 | 12.93 | 13.06 | 15,200 | -0.01(-0.05%) |
Mar 14, 2002 | 13.13 | 13.13 | 12.97 | 13.07 | 7,000 | -0.06(-0.46%) |
Mar 13, 2002 | 12.99 | 13.13 | 12.93 | 13.13 | 15,700 | +0.14(+1.08%) |
Mar 12, 2002 | 12.97 | 13.04 | 12.93 | 12.99 | 29,500 | +0.10(+0.78%) |
Mar 11, 2002 | 13.03 | 13.10 | 12.77 | 12.89 | 49,100 | -0.25(-1.88%) |
Mar 08, 2002 | 12.93 | 13.21 | 12.90 | 13.13 | 19,600 | +0.27(+2.07%) |
Mar 07, 2002 | 12.83 | 13.29 | 12.83 | 12.87 | 28,100 | -0.10(-0.77%) |
Mar 06, 2002 | 12.60 | 12.97 | 12.53 | 12.97 | 12,400 | +0.37(+2.91%) |
Mar 05, 2002 | 12.33 | 12.83 | 12.33 | 12.60 | 9,600 | +0.17(+1.34%) |
Mar 04, 2002 | 11.93 | 12.43 | 11.73 | 12.43 | 2,910,000 | +0.50(+4.19%) |