Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.62 | 11.98 | 11.30 | 11.30 | 16,300 | -0.69(-5.75%) |
May 28, 2002 | 11.78 | 11.99 | 11.69 | 11.99 | 26,800 | +0.29(+2.48%) |
May 27, 2002 | 12.75 | 12.00 | 11.70 | 11.70 | 20,600 | +0.00(+0.00%) |
May 24, 2002 | 12.75 | 12.00 | 11.70 | 11.70 | 20,600 | -1.02(-8.02%) |
May 23, 2002 | 12.00 | 12.79 | 12.00 | 12.72 | 19,700 | +0.63(+5.21%) |
May 22, 2002 | 12.05 | 12.15 | 12.00 | 12.09 | 14,200 | -0.01(-0.08%) |
May 21, 2002 | 12.40 | 12.52 | 12.01 | 12.10 | 11,500 | -0.38(-3.04%) |
May 20, 2002 | 12.80 | 12.80 | 12.30 | 12.48 | 8,700 | -0.52(-4.00%) |
May 17, 2002 | 13.60 | 13.60 | 13.00 | 13.00 | 11,200 | -0.39(-2.91%) |
May 16, 2002 | 13.27 | 13.88 | 12.83 | 13.39 | 13,200 | +0.02(+0.15%) |
May 15, 2002 | 13.00 | 13.75 | 12.86 | 13.37 | 17,900 | +0.37(+2.85%) |
May 14, 2002 | 12.35 | 13.29 | 12.29 | 13.00 | 25,000 | +0.60(+4.84%) |
May 13, 2002 | 11.99 | 12.40 | 11.77 | 12.40 | 8,800 | +0.35(+2.90%) |
May 10, 2002 | 13.20 | 13.20 | 11.60 | 12.05 | 34,300 | -1.05(-8.02%) |
May 09, 2002 | 14.30 | 14.38 | 13.10 | 13.10 | 13,500 | -1.40(-9.66%) |
May 08, 2002 | 14.00 | 14.52 | 14.00 | 14.50 | 7,400 | +0.50(+3.57%) |
May 07, 2002 | 14.50 | 14.65 | 14.00 | 14.00 | 3,800 | -0.50(-3.45%) |
May 06, 2002 | 14.99 | 15.00 | 14.42 | 14.50 | 12,900 | -0.47(-3.14%) |
May 03, 2002 | 14.98 | 15.00 | 14.80 | 14.97 | 15,000 | +0.07(+0.47%) |
May 02, 2002 | 14.25 | 14.90 | 14.25 | 14.90 | 21,800 | +0.65(+4.56%) |
May 01, 2002 | 13.95 | 14.25 | 13.85 | 14.25 | 28,900 | +0.15(+1.06%) |
Apr 30, 2002 | 14.00 | 14.10 | 13.95 | 14.10 | 29,700 | +0.10(+0.71%) |
Apr 29, 2002 | 13.43 | 14.00 | 13.35 | 14.00 | 8,800 | +0.55(+4.09%) |
Apr 26, 2002 | 14.25 | 14.25 | 13.45 | 13.45 | 12,600 | -0.90(-6.27%) |
Apr 25, 2002 | 13.70 | 14.40 | 13.70 | 14.35 | 9,200 | +0.77(+5.67%) |
Apr 24, 2002 | 14.05 | 14.35 | 13.58 | 13.58 | 16,400 | -0.42(-3.00%) |
Apr 23, 2002 | 13.64 | 14.09 | 13.64 | 14.00 | 5,200 | +0.30(+2.19%) |
Apr 22, 2002 | 14.30 | 14.30 | 13.70 | 13.70 | 11,300 | -0.30(-2.14%) |
Apr 19, 2002 | 14.35 | 14.40 | 14.00 | 14.00 | 4,900 | -0.28(-1.96%) |
Apr 18, 2002 | 14.48 | 14.48 | 14.20 | 14.28 | 4,500 | -0.12(-0.83%) |
Apr 17, 2002 | 14.61 | 14.61 | 14.30 | 14.40 | 5,000 | -0.20(-1.37%) |
Apr 16, 2002 | 14.52 | 14.70 | 14.38 | 14.60 | 23,300 | +0.18(+1.25%) |
Apr 15, 2002 | 14.45 | 14.45 | 14.00 | 14.42 | 10,700 | -0.03(-0.21%) |
Apr 12, 2002 | 13.04 | 14.50 | 13.04 | 14.45 | 34,900 | +1.41(+10.81%) |
Apr 11, 2002 | 13.25 | 13.45 | 13.04 | 13.04 | 10,900 | -0.21(-1.58%) |
Apr 10, 2002 | 12.85 | 13.25 | 12.85 | 13.25 | 20,200 | +0.50(+3.92%) |
Apr 09, 2002 | 13.00 | 13.05 | 12.75 | 12.75 | 6,800 | -0.17(-1.32%) |
Apr 08, 2002 | 12.71 | 12.92 | 12.71 | 12.92 | 4,200 | +0.22(+1.73%) |
Apr 05, 2002 | 12.90 | 13.14 | 12.70 | 12.70 | 9,000 | -0.14(-1.09%) |
Apr 04, 2002 | 12.83 | 12.86 | 12.83 | 12.84 | 7,400 | +0.04(+0.31%) |
Apr 03, 2002 | 12.90 | 13.13 | 12.80 | 12.80 | 16,000 | +0.00(+0.00%) |
Apr 02, 2002 | 13.30 | 13.35 | 12.80 | 12.80 | 9,100 | -0.45(-3.40%) |
Apr 01, 2002 | 13.43 | 13.45 | 13.15 | 13.25 | 9,700 | -0.30(-2.21%) |
Mar 29, 2002 | 14.00 | 14.08 | 13.55 | 13.55 | 12,100 | +0.00(+0.00%) |
Mar 28, 2002 | 14.00 | 14.08 | 13.55 | 13.55 | 12,100 | -0.51(-3.63%) |
Mar 27, 2002 | 14.60 | 14.60 | 13.95 | 14.06 | 8,900 | -0.49(-3.37%) |
Mar 26, 2002 | 14.04 | 14.55 | 13.65 | 14.55 | 9,800 | +0.55(+3.93%) |
Mar 25, 2002 | 14.40 | 14.54 | 14.00 | 14.00 | 8,900 | -0.50(-3.45%) |
Mar 22, 2002 | 14.60 | 14.85 | 14.40 | 14.50 | 10,500 | -0.20(-1.36%) |
Mar 21, 2002 | 14.33 | 14.80 | 14.33 | 14.70 | 19,300 | +0.40(+2.80%) |
Mar 20, 2002 | 14.80 | 14.83 | 14.30 | 14.30 | 5,500 | -0.48(-3.25%) |
Mar 19, 2002 | 14.90 | 14.90 | 14.65 | 14.78 | 6,800 | -0.07(-0.47%) |
Mar 18, 2002 | 14.75 | 14.93 | 14.70 | 14.85 | 15,500 | +0.20(+1.37%) |
Mar 15, 2002 | 13.25 | 14.89 | 13.25 | 14.65 | 52,100 | +0.75(+5.40%) |
Mar 14, 2002 | 13.59 | 13.90 | 13.59 | 13.90 | 6,900 | +0.32(+2.36%) |
Mar 13, 2002 | 13.48 | 13.80 | 13.48 | 13.58 | 8,000 | +0.10(+0.74%) |
Mar 12, 2002 | 13.70 | 13.70 | 13.47 | 13.48 | 4,600 | -0.17(-1.25%) |
Mar 11, 2002 | 13.60 | 13.80 | 13.48 | 13.65 | 13,800 | +0.05(+0.37%) |
Mar 08, 2002 | 13.75 | 13.75 | 13.58 | 13.60 | 5,700 | -0.05(-0.37%) |
Mar 07, 2002 | 13.55 | 13.65 | 13.35 | 13.65 | 5,500 | +0.00(+0.00%) |
Mar 06, 2002 | 13.07 | 13.65 | 13.00 | 13.65 | 12,300 | +0.68(+5.24%) |
Mar 05, 2002 | 13.00 | 13.15 | 12.97 | 12.97 | 880,000 | +0.07(+0.54%) |
Mar 04, 2002 | 12.95 | 13.16 | 12.70 | 12.90 | 15,600 | +0.00(+0.00%) |