Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 14.44 | 14.94 | 14.05 | 14.53 | 441,400 | +0.03(+0.21%) |
May 28, 2002 | 14.34 | 14.58 | 13.96 | 14.50 | 505,600 | +0.17(+1.19%) |
May 27, 2002 | 14.35 | 14.53 | 14.20 | 14.33 | 282,100 | +0.00(+0.00%) |
May 24, 2002 | 14.35 | 14.53 | 14.20 | 14.33 | 276,100 | -0.27(-1.85%) |
May 23, 2002 | 14.77 | 15.10 | 14.07 | 14.60 | 476,600 | -0.12(-0.82%) |
May 22, 2002 | 14.69 | 14.95 | 14.25 | 14.72 | 292,400 | -0.04(-0.27%) |
May 21, 2002 | 15.30 | 15.59 | 14.44 | 14.76 | 645,100 | -0.24(-1.60%) |
May 20, 2002 | 14.96 | 15.30 | 14.79 | 15.00 | 427,900 | +0.00(+0.00%) |
May 17, 2002 | 15.23 | 15.49 | 14.81 | 15.00 | 591,100 | +0.10(+0.67%) |
May 16, 2002 | 15.15 | 15.43 | 14.75 | 14.90 | 346,000 | -0.32(-2.10%) |
May 15, 2002 | 15.64 | 16.04 | 14.91 | 15.22 | 744,000 | -0.43(-2.75%) |
May 14, 2002 | 15.20 | 15.89 | 14.94 | 15.65 | 627,800 | +1.25(+8.68%) |
May 13, 2002 | 13.65 | 14.50 | 13.56 | 14.40 | 209,000 | +0.94(+6.98%) |
May 10, 2002 | 13.85 | 14.15 | 13.20 | 13.46 | 349,500 | -0.45(-3.24%) |
May 09, 2002 | 14.65 | 14.70 | 13.75 | 13.91 | 864,400 | -0.74(-5.05%) |
May 08, 2002 | 12.88 | 14.65 | 12.78 | 14.65 | 737,400 | +2.50(+20.58%) |
May 07, 2002 | 12.60 | 12.75 | 12.06 | 12.15 | 496,800 | -0.35(-2.80%) |
May 06, 2002 | 13.07 | 13.14 | 12.35 | 12.50 | 552,300 | -0.56(-4.29%) |
May 03, 2002 | 13.00 | 13.07 | 12.39 | 13.06 | 898,600 | +0.05(+0.38%) |
May 02, 2002 | 13.10 | 13.30 | 12.84 | 13.01 | 599,700 | -0.18(-1.36%) |
May 01, 2002 | 13.24 | 13.50 | 12.58 | 13.19 | 742,100 | -0.06(-0.45%) |
Apr 30, 2002 | 13.10 | 13.45 | 12.48 | 13.25 | 1,263,100 | +0.25(+1.92%) |
Apr 29, 2002 | 13.40 | 14.01 | 12.64 | 13.00 | 703,600 | -0.52(-3.85%) |
Apr 26, 2002 | 12.99 | 14.59 | 12.85 | 13.52 | 4,174,300 | -1.88(-12.21%) |
Apr 25, 2002 | 15.80 | 16.20 | 15.15 | 15.40 | 556,600 | -0.45(-2.84%) |
Apr 24, 2002 | 15.97 | 16.48 | 15.60 | 15.85 | 469,800 | +0.02(+0.13%) |
Apr 23, 2002 | 16.80 | 17.18 | 15.60 | 15.83 | 1,284,900 | -0.94(-5.61%) |
Apr 22, 2002 | 16.84 | 16.98 | 16.23 | 16.77 | 441,200 | -0.24(-1.41%) |
Apr 19, 2002 | 17.71 | 17.75 | 16.84 | 17.01 | 324,700 | -0.34(-1.96%) |
Apr 18, 2002 | 17.85 | 17.94 | 17.11 | 17.35 | 316,100 | -0.58(-3.23%) |
Apr 17, 2002 | 17.35 | 18.00 | 17.15 | 17.93 | 846,600 | +0.78(+4.55%) |
Apr 16, 2002 | 16.72 | 17.50 | 16.70 | 17.15 | 1,463,900 | +1.10(+6.85%) |
Apr 15, 2002 | 15.44 | 16.25 | 15.28 | 16.05 | 487,500 | +0.61(+3.95%) |
Apr 12, 2002 | 15.07 | 15.52 | 14.59 | 15.44 | 506,200 | +0.39(+2.59%) |
Apr 11, 2002 | 14.94 | 15.27 | 14.40 | 15.05 | 519,400 | +0.03(+0.20%) |
Apr 10, 2002 | 15.15 | 15.44 | 14.80 | 15.02 | 636,500 | -0.09(-0.60%) |
Apr 09, 2002 | 15.80 | 15.88 | 15.11 | 15.11 | 330,600 | -0.71(-4.49%) |
Apr 08, 2002 | 15.43 | 16.02 | 15.27 | 15.82 | 468,700 | +0.01(+0.06%) |
Apr 05, 2002 | 16.14 | 16.50 | 15.65 | 15.81 | 404,200 | -0.37(-2.28%) |
Apr 04, 2002 | 15.50 | 16.47 | 15.17 | 16.18 | 984,200 | +0.57(+3.65%) |
Apr 03, 2002 | 16.20 | 16.50 | 15.55 | 15.61 | 436,100 | -0.50(-3.10%) |
Apr 02, 2002 | 16.11 | 17.05 | 16.06 | 16.11 | 718,300 | -0.64(-3.82%) |
Apr 01, 2002 | 16.12 | 16.75 | 15.70 | 16.75 | 520,600 | +0.43(+2.63%) |
Mar 29, 2002 | 16.30 | 16.75 | 16.24 | 16.32 | 916,500 | +0.00(+0.00%) |
Mar 28, 2002 | 16.30 | 16.75 | 16.24 | 16.32 | 916,500 | -0.01(-0.06%) |
Mar 27, 2002 | 16.60 | 16.85 | 16.15 | 16.33 | 300,400 | -0.12(-0.73%) |
Mar 26, 2002 | 16.29 | 17.50 | 16.18 | 16.45 | 616,000 | -0.18(-1.08%) |
Mar 25, 2002 | 17.50 | 17.55 | 16.54 | 16.63 | 945,400 | -0.82(-4.70%) |
Mar 22, 2002 | 17.55 | 17.70 | 17.14 | 17.45 | 441,300 | -0.04(-0.23%) |
Mar 21, 2002 | 17.05 | 17.80 | 16.94 | 17.49 | 1,437,000 | +0.51(+3.00%) |
Mar 20, 2002 | 17.25 | 17.25 | 16.62 | 16.98 | 662,100 | -0.62(-3.52%) |
Mar 19, 2002 | 17.34 | 17.78 | 17.05 | 17.60 | 867,200 | +0.33(+1.91%) |
Mar 18, 2002 | 17.44 | 17.70 | 17.17 | 17.27 | 792,500 | +0.03(+0.17%) |
Mar 15, 2002 | 17.10 | 17.49 | 16.50 | 17.24 | 853,700 | +0.20(+1.17%) |
Mar 14, 2002 | 16.96 | 17.66 | 16.60 | 17.04 | 1,800,600 | +0.23(+1.37%) |
Mar 13, 2002 | 18.59 | 18.90 | 16.56 | 16.81 | 2,984,700 | -3.39(-16.78%) |
Mar 12, 2002 | 20.05 | 21.20 | 19.89 | 20.20 | 1,057,900 | -1.10(-5.16%) |
Mar 11, 2002 | 20.75 | 21.60 | 19.75 | 21.30 | 1,117,200 | +0.73(+3.55%) |
Mar 08, 2002 | 19.51 | 21.78 | 19.50 | 20.57 | 1,457,700 | +1.58(+8.32%) |
Mar 07, 2002 | 18.81 | 20.25 | 18.45 | 18.99 | 1,357,400 | +0.49(+2.65%) |
Mar 06, 2002 | 18.86 | 18.98 | 18.40 | 18.50 | 1,401,300 | -0.55(-2.89%) |
Mar 05, 2002 | 17.80 | 19.47 | 17.60 | 19.05 | 1,762,900 | +1.36(+7.69%) |
Mar 04, 2002 | 15.54 | 17.99 | 15.22 | 17.69 | 1,581,200 | +2.54(+16.77%) |