Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.48 | 11.64 | 11.45 | 11.58 | 28,200 | -0.04(-0.39%) |
May 28, 2002 | 11.51 | 11.88 | 11.51 | 11.62 | 46,400 | +0.07(+0.65%) |
May 27, 2002 | 11.58 | 11.59 | 11.50 | 11.55 | 56,600 | +0.00(+0.00%) |
May 24, 2002 | 11.58 | 11.59 | 11.50 | 11.55 | 55,000 | +0.00(+0.00%) |
May 23, 2002 | 11.32 | 11.59 | 11.28 | 11.55 | 23,200 | +0.19(+1.63%) |
May 22, 2002 | 11.15 | 11.37 | 11.07 | 11.37 | 203,800 | +0.17(+1.47%) |
May 21, 2002 | 11.46 | 11.46 | 11.20 | 11.20 | 223,800 | -0.30(-2.61%) |
May 20, 2002 | 11.48 | 11.60 | 11.38 | 11.50 | 241,000 | -0.02(-0.17%) |
May 17, 2002 | 11.63 | 11.69 | 11.45 | 11.52 | 97,600 | -0.37(-3.07%) |
May 16, 2002 | 11.94 | 11.97 | 11.69 | 11.88 | 98,000 | -0.11(-0.88%) |
May 15, 2002 | 12.74 | 12.74 | 11.90 | 11.99 | 287,600 | -0.75(-5.89%) |
May 14, 2002 | 12.66 | 12.74 | 12.39 | 12.74 | 50,800 | +0.13(+1.07%) |
May 13, 2002 | 12.70 | 12.70 | 12.31 | 12.61 | 46,400 | -0.07(-0.55%) |
May 10, 2002 | 12.60 | 12.90 | 12.55 | 12.68 | 39,600 | +0.05(+0.40%) |
May 09, 2002 | 12.90 | 12.90 | 12.62 | 12.62 | 46,000 | -0.25(-1.94%) |
May 08, 2002 | 12.65 | 12.93 | 12.65 | 12.88 | 38,800 | +0.32(+2.59%) |
May 07, 2002 | 12.81 | 13.03 | 12.55 | 12.55 | 40,800 | -0.22(-1.76%) |
May 06, 2002 | 13.60 | 13.60 | 12.78 | 12.78 | 65,200 | -0.82(-6.07%) |
May 03, 2002 | 13.40 | 13.82 | 13.35 | 13.60 | 111,200 | +0.25(+1.87%) |
May 02, 2002 | 12.63 | 13.35 | 12.51 | 13.35 | 48,600 | +0.70(+5.53%) |
May 01, 2002 | 12.34 | 12.75 | 12.10 | 12.65 | 65,000 | +0.30(+2.43%) |
Apr 30, 2002 | 12.31 | 12.43 | 12.25 | 12.35 | 206,200 | +0.04(+0.32%) |
Apr 29, 2002 | 11.88 | 12.31 | 11.80 | 12.31 | 106,000 | +0.44(+3.66%) |
Apr 26, 2002 | 11.82 | 11.95 | 11.69 | 11.88 | 76,800 | +0.12(+1.06%) |
Apr 25, 2002 | 11.82 | 12.14 | 11.71 | 11.75 | 57,200 | +0.00(+0.00%) |
Apr 24, 2002 | 12.12 | 12.12 | 11.60 | 11.75 | 38,200 | -0.41(-3.41%) |
Apr 23, 2002 | 12.10 | 12.38 | 12.09 | 12.16 | 18,200 | +0.06(+0.54%) |
Apr 22, 2002 | 11.86 | 12.10 | 11.75 | 12.10 | 28,000 | +0.21(+1.77%) |
Apr 19, 2002 | 11.70 | 11.89 | 11.54 | 11.89 | 63,000 | +0.20(+1.67%) |
Apr 18, 2002 | 11.50 | 11.81 | 11.50 | 11.70 | 68,000 | +0.25(+2.14%) |
Apr 17, 2002 | 11.07 | 11.55 | 11.07 | 11.45 | 91,800 | +0.57(+5.29%) |
Apr 16, 2002 | 11.49 | 11.55 | 10.88 | 10.88 | 81,200 | -0.56(-4.94%) |
Apr 15, 2002 | 11.40 | 11.55 | 11.32 | 11.44 | 90,600 | +0.09(+0.79%) |
Apr 12, 2002 | 11.40 | 11.40 | 11.11 | 11.35 | 69,200 | -0.20(-1.69%) |
Apr 11, 2002 | 11.85 | 12.06 | 11.51 | 11.54 | 85,200 | -0.30(-2.53%) |
Apr 10, 2002 | 11.58 | 11.85 | 11.58 | 11.85 | 41,000 | +0.32(+2.78%) |
Apr 09, 2002 | 12.05 | 12.05 | 11.50 | 11.53 | 25,600 | -0.57(-4.75%) |
Apr 08, 2002 | 11.92 | 12.10 | 11.72 | 12.10 | 64,200 | +0.21(+1.72%) |
Apr 05, 2002 | 11.65 | 11.97 | 11.60 | 11.89 | 153,600 | +0.32(+2.76%) |
Apr 04, 2002 | 12.20 | 12.20 | 11.40 | 11.57 | 51,600 | -0.67(-5.47%) |
Apr 03, 2002 | 12.60 | 12.60 | 12.20 | 12.24 | 26,200 | -0.36(-2.82%) |
Apr 02, 2002 | 12.50 | 12.75 | 12.32 | 12.60 | 92,600 | +0.15(+1.20%) |
Apr 01, 2002 | 12.93 | 12.96 | 12.45 | 12.45 | 47,000 | -0.38(-2.92%) |
Mar 29, 2002 | 12.99 | 13.30 | 12.66 | 12.82 | 56,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.99 | 13.30 | 12.66 | 12.82 | 56,400 | -0.12(-0.97%) |
Mar 27, 2002 | 12.24 | 12.95 | 12.24 | 12.95 | 135,000 | +0.75(+6.15%) |
Mar 26, 2002 | 12.18 | 12.20 | 12.10 | 12.20 | 15,400 | +0.05(+0.41%) |
Mar 25, 2002 | 11.85 | 12.20 | 11.85 | 12.15 | 85,600 | +0.29(+2.45%) |
Mar 22, 2002 | 12.20 | 12.20 | 11.86 | 11.86 | 45,000 | -0.39(-3.18%) |
Mar 21, 2002 | 12.18 | 12.30 | 12.15 | 12.25 | 65,600 | +0.10(+0.82%) |
Mar 20, 2002 | 12.40 | 12.48 | 12.15 | 12.15 | 8,820,000 | -0.24(-1.98%) |
Mar 19, 2002 | 12.38 | 12.46 | 12.32 | 12.39 | 51,000 | +0.12(+0.98%) |
Mar 18, 2002 | 11.82 | 12.36 | 11.82 | 12.28 | 62,400 | +0.47(+4.03%) |
Mar 15, 2002 | 11.55 | 11.95 | 11.55 | 11.80 | 25,000 | +0.20(+1.72%) |
Mar 14, 2002 | 11.80 | 11.80 | 11.41 | 11.60 | 80,400 | -0.12(-1.07%) |
Mar 13, 2002 | 11.86 | 11.99 | 11.70 | 11.72 | 18,800 | -0.08(-0.68%) |
Mar 12, 2002 | 12.08 | 12.09 | 11.77 | 11.80 | 77,200 | -0.27(-2.24%) |
Mar 11, 2002 | 11.53 | 12.10 | 11.53 | 12.07 | 81,400 | +0.60(+5.23%) |
Mar 08, 2002 | 12.10 | 12.10 | 11.40 | 11.47 | 98,600 | -0.64(-5.28%) |
Mar 07, 2002 | 12.20 | 12.40 | 12.10 | 12.12 | 58,200 | -0.03(-0.25%) |
Mar 06, 2002 | 11.75 | 12.14 | 11.53 | 12.14 | 93,800 | +0.42(+3.58%) |
Mar 05, 2002 | 12.53 | 12.55 | 11.70 | 11.72 | 178,200 | -0.93(-7.31%) |
Mar 04, 2002 | 11.82 | 12.65 | 11.82 | 12.65 | 58,600 | +0.83(+6.98%) |
Mar 01, 2002 | 11.75 | 11.90 | 11.72 | 11.82 | 34,600 | +0.10(+0.90%) |
Feb 28, 2002 | 11.65 | 11.82 | 11.61 | 11.72 | 46,000 | +0.07(+0.60%) |
Feb 27, 2002 | 11.65 | 11.72 | 11.62 | 11.65 | 19,200 | -0.05(-0.47%) |
Feb 26, 2002 | 12.20 | 12.20 | 11.71 | 11.71 | 26,000 | -0.49(-4.06%) |
Feb 25, 2002 | 11.53 | 12.30 | 11.53 | 12.20 | 48,600 | +0.70(+6.09%) |
Feb 22, 2002 | 11.10 | 11.50 | 11.10 | 11.50 | 440,000 | +0.41(+3.70%) |
Feb 21, 2002 | 10.40 | 11.09 | 10.40 | 11.09 | 37,600 | +0.71(+6.89%) |
Feb 20, 2002 | 10.35 | 10.60 | 10.30 | 10.38 | 46,400 | -0.04(-0.34%) |
Feb 19, 2002 | 10.45 | 10.45 | 10.37 | 10.41 | 24,200 | -0.07(-0.72%) |
Feb 18, 2002 | 10.22 | 10.55 | 10.22 | 10.48 | 51,400 | +0.00(+0.00%) |
Feb 15, 2002 | 10.22 | 10.55 | 10.22 | 10.48 | 51,400 | +0.26(+2.54%) |
Feb 14, 2002 | 10.40 | 10.57 | 10.22 | 10.22 | 42,800 | -0.20(-1.87%) |
Feb 13, 2002 | 9.950 | 10.42 | 9.950 | 10.42 | 30,000 | +0.47(+4.72%) |
Feb 12, 2002 | 10.22 | 10.50 | 9.950 | 9.950 | 76,000 | -0.26(-2.50%) |
Feb 11, 2002 | 10.00 | 10.34 | 9.900 | 10.21 | 44,600 | +0.21(+2.05%) |
Feb 08, 2002 | 9.800 | 10.00 | 9.780 | 10.00 | 20,200 | +0.15(+1.52%) |
Feb 07, 2002 | 9.750 | 9.900 | 9.740 | 9.850 | 18,000 | +0.09(+0.92%) |
Feb 06, 2002 | 10.15 | 10.25 | 9.750 | 9.760 | 187,400 | -0.44(-4.31%) |
Feb 05, 2002 | 10.40 | 10.41 | 10.14 | 10.20 | 85,600 | -0.28(-2.63%) |
Feb 04, 2002 | 10.82 | 10.82 | 10.45 | 10.47 | 15,400 | -0.33(-3.01%) |
Feb 01, 2002 | 10.97 | 11.25 | 10.80 | 10.80 | 58,400 | -0.17(-1.59%) |
Jan 31, 2002 | 10.07 | 10.97 | 10.07 | 10.97 | 76,800 | +0.92(+9.20%) |
Jan 30, 2002 | 9.950 | 10.20 | 9.595 | 10.05 | 55,200 | +0.06(+0.55%) |
Jan 29, 2002 | 9.600 | 9.995 | 9.460 | 9.995 | 112,400 | +0.32(+3.36%) |
Jan 28, 2002 | 10.40 | 10.40 | 9.485 | 9.670 | 91,000 | -0.73(-7.02%) |
Jan 25, 2002 | 10.12 | 10.42 | 10.12 | 10.40 | 75,400 | +0.27(+2.61%) |
Jan 24, 2002 | 9.800 | 10.13 | 9.800 | 10.13 | 74,800 | +0.29(+2.89%) |
Jan 23, 2002 | 9.700 | 9.870 | 9.650 | 9.850 | 56,000 | +0.19(+1.91%) |
Jan 22, 2002 | 9.900 | 9.925 | 9.665 | 9.665 | 20,600 | -0.24(-2.37%) |
Jan 21, 2002 | 9.925 | 10.10 | 9.775 | 9.900 | 13,400 | +0.00(+0.00%) |
Jan 18, 2002 | 9.925 | 10.10 | 9.775 | 9.900 | 13,200 | +0.00(+0.00%) |
Jan 17, 2002 | 9.985 | 10.07 | 9.750 | 9.900 | 37,600 | -0.03(-0.25%) |
Jan 16, 2002 | 10.35 | 10.35 | 9.920 | 9.925 | 61,200 | -0.42(-4.11%) |
Jan 15, 2002 | 10.15 | 10.57 | 10.15 | 10.35 | 178,800 | +0.14(+1.37%) |
Jan 14, 2002 | 10.82 | 10.88 | 10.21 | 10.21 | 77,200 | -0.61(-5.68%) |
Jan 11, 2002 | 11.25 | 11.26 | 10.82 | 10.82 | 39,800 | -0.48(-4.20%) |
Jan 10, 2002 | 11.50 | 11.50 | 11.25 | 11.30 | 35,400 | -0.75(-6.22%) |