Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 15.75 | 15.95 | 15.56 | 15.60 | 2,300 | -0.16(-1.02%) |
May 28, 2002 | 15.99 | 16.00 | 15.51 | 15.76 | 13,400 | +0.06(+0.38%) |
May 27, 2002 | 15.81 | 15.90 | 15.60 | 15.70 | 53,000 | +0.00(+0.00%) |
May 24, 2002 | 15.81 | 15.90 | 15.60 | 15.70 | 53,000 | -0.16(-1.01%) |
May 23, 2002 | 15.85 | 15.86 | 15.83 | 15.86 | 5,600 | -0.09(-0.57%) |
May 22, 2002 | 15.86 | 16.00 | 15.86 | 15.95 | 24,500 | -0.23(-1.40%) |
May 21, 2002 | 15.98 | 16.19 | 15.90 | 16.18 | 18,300 | -0.01(-0.07%) |
May 20, 2002 | 15.95 | 16.19 | 15.62 | 16.19 | 112,700 | +0.24(+1.50%) |
May 17, 2002 | 16.21 | 16.40 | 16.21 | 15.95 | 92,700 | -0.20(-1.24%) |
May 16, 2002 | 15.55 | 16.30 | 15.26 | 16.15 | 257,600 | +0.80(+5.21%) |
May 15, 2002 | 15.05 | 15.50 | 14.95 | 15.35 | 62,800 | +0.25(+1.66%) |
May 14, 2002 | 14.99 | 15.20 | 14.90 | 15.10 | 31,400 | +0.20(+1.34%) |
May 13, 2002 | 14.67 | 14.90 | 14.53 | 14.90 | 10,100 | +0.05(+0.34%) |
May 10, 2002 | 14.90 | 14.90 | 14.63 | 14.85 | 9,400 | +0.15(+1.02%) |
May 09, 2002 | 15.05 | 15.05 | 14.46 | 14.70 | 16,000 | -0.36(-2.39%) |
May 08, 2002 | 15.19 | 15.20 | 14.90 | 15.06 | 7,500 | -0.04(-0.26%) |
May 07, 2002 | 15.15 | 15.15 | 14.90 | 15.10 | 64,400 | -0.05(-0.33%) |
May 06, 2002 | 14.70 | 15.15 | 14.55 | 15.15 | 181,200 | +0.50(+3.41%) |
May 03, 2002 | 14.50 | 14.65 | 14.45 | 14.65 | 331,900 | +0.15(+1.03%) |
May 02, 2002 | 14.69 | 14.83 | 14.45 | 14.50 | 140,500 | -0.10(-0.68%) |
May 01, 2002 | 14.94 | 15.00 | 13.65 | 14.60 | 130,300 | -0.26(-1.75%) |
Apr 30, 2002 | 14.98 | 15.10 | 14.82 | 14.86 | 73,900 | -0.15(-1.00%) |
Apr 29, 2002 | 15.02 | 15.17 | 14.90 | 15.01 | 91,200 | -0.04(-0.27%) |
Apr 26, 2002 | 15.08 | 15.30 | 15.00 | 15.05 | 35,100 | -0.23(-1.51%) |
Apr 25, 2002 | 15.49 | 15.49 | 15.03 | 15.28 | 71,700 | -0.19(-1.23%) |
Apr 24, 2002 | 15.30 | 15.89 | 15.00 | 15.47 | 168,200 | +0.02(+0.13%) |
Apr 23, 2002 | 14.99 | 15.45 | 14.50 | 15.45 | 190,400 | +0.30(+1.98%) |
Apr 22, 2002 | 13.02 | 15.29 | 12.97 | 15.15 | 1,188,600 | +2.27(+17.62%) |
Apr 19, 2002 | 12.23 | 12.88 | 12.16 | 12.88 | 335,100 | +0.69(+5.66%) |
Apr 18, 2002 | 12.24 | 12.28 | 12.10 | 12.19 | 21,500 | -0.02(-0.16%) |
Apr 17, 2002 | 11.99 | 12.24 | 11.89 | 12.21 | 225,700 | +0.22(+1.83%) |
Apr 16, 2002 | 11.98 | 12.08 | 11.90 | 11.99 | 140,800 | -0.03(-0.25%) |
Apr 15, 2002 | 11.77 | 12.03 | 11.75 | 12.02 | 153,100 | +0.27(+2.30%) |
Apr 12, 2002 | 11.23 | 11.75 | 11.15 | 11.75 | 308,900 | +0.52(+4.64%) |
Apr 11, 2002 | 10.91 | 11.23 | 10.80 | 11.23 | 44,100 | +0.28(+2.55%) |
Apr 10, 2002 | 10.91 | 10.95 | 10.80 | 10.95 | 22,300 | +0.04(+0.37%) |
Apr 09, 2002 | 10.87 | 11.00 | 10.83 | 10.91 | 22,000 | -0.06(-0.55%) |
Apr 08, 2002 | 10.91 | 10.97 | 10.82 | 10.97 | 18,300 | -0.05(-0.45%) |
Apr 05, 2002 | 10.96 | 11.02 | 10.90 | 11.02 | 10,700 | +0.02(+0.18%) |
Apr 04, 2002 | 11.16 | 11.25 | 10.91 | 11.00 | 36,400 | -0.15(-1.36%) |
Apr 03, 2002 | 11.15 | 11.30 | 10.88 | 11.15 | 43,300 | -0.14(-1.23%) |
Apr 02, 2002 | 11.48 | 11.50 | 11.07 | 11.29 | 34,800 | -0.30(-2.59%) |
Apr 01, 2002 | 11.50 | 11.59 | 11.38 | 11.59 | 120,500 | +0.00(+0.00%) |
Mar 29, 2002 | 11.53 | 11.59 | 11.45 | 11.59 | 77,200 | +0.00(+0.00%) |
Mar 28, 2002 | 11.53 | 11.59 | 11.45 | 11.59 | 76,100 | +0.09(+0.78%) |
Mar 27, 2002 | 11.15 | 11.50 | 11.10 | 11.50 | 258,100 | +0.36(+3.23%) |
Mar 26, 2002 | 11.09 | 11.14 | 10.84 | 11.14 | 123,900 | +0.04(+0.36%) |
Mar 25, 2002 | 10.99 | 11.10 | 10.84 | 11.10 | 111,700 | +0.13(+1.19%) |
Mar 22, 2002 | 11.00 | 11.00 | 10.84 | 10.97 | 56,700 | +0.00(+0.00%) |
Mar 21, 2002 | 11.00 | 11.00 | 10.70 | 10.97 | 35,100 | +0.00(+0.00%) |
Mar 20, 2002 | 10.34 | 11.00 | 10.33 | 10.97 | 165,100 | +0.45(+4.28%) |
Mar 19, 2002 | 10.42 | 10.59 | 10.40 | 10.52 | 74,800 | +0.10(+0.96%) |
Mar 18, 2002 | 10.41 | 10.55 | 10.30 | 10.42 | 80,300 | +0.02(+0.20%) |
Mar 15, 2002 | 10.50 | 10.50 | 10.35 | 10.40 | 129,400 | -0.10(-0.96%) |
Mar 14, 2002 | 10.22 | 10.60 | 9.690 | 10.50 | 292,000 | +0.28(+2.74%) |
Mar 13, 2002 | 9.840 | 10.22 | 9.840 | 10.22 | 114,400 | +0.22(+2.20%) |
Mar 12, 2002 | 9.980 | 10.00 | 9.800 | 10.00 | 6,900 | +0.05(+0.50%) |
Mar 11, 2002 | 9.870 | 10.00 | 9.800 | 9.950 | 18,000 | -0.03(-0.30%) |
Mar 08, 2002 | 10.01 | 10.01 | 9.840 | 9.980 | 29,300 | -0.02(-0.20%) |
Mar 07, 2002 | 10.03 | 10.20 | 9.930 | 10.00 | 15,300 | +0.00(+0.00%) |
Mar 06, 2002 | 10.03 | 10.24 | 9.920 | 10.00 | 117,100 | +0.00(+0.00%) |
Mar 05, 2002 | 9.940 | 10.05 | 9.760 | 10.00 | 178,000 | +0.10(+1.01%) |
Mar 04, 2002 | 9.550 | 10.00 | 9.550 | 9.900 | 73,400 | +0.39(+4.10%) |