Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.88 | 11.40 | 10.76 | 10.80 | 57,900 | -0.20(-1.82%) |
May 28, 2002 | 11.01 | 11.11 | 10.77 | 11.00 | 89,300 | -0.10(-0.91%) |
May 27, 2002 | 11.43 | 11.55 | 11.10 | 11.10 | 33,400 | +0.00(+0.00%) |
May 24, 2002 | 11.43 | 11.55 | 11.10 | 11.10 | 33,400 | -0.40(-3.47%) |
May 23, 2002 | 11.56 | 11.62 | 10.99 | 11.50 | 44,000 | +0.00(+0.00%) |
May 22, 2002 | 11.35 | 11.51 | 10.98 | 11.50 | 71,100 | -0.01(-0.09%) |
May 21, 2002 | 11.88 | 11.92 | 11.42 | 11.51 | 49,500 | -0.48(-4.00%) |
May 20, 2002 | 11.98 | 12.00 | 11.82 | 11.99 | 44,100 | -0.07(-0.58%) |
May 17, 2002 | 11.82 | 12.40 | 11.80 | 12.06 | 81,000 | +0.24(+2.03%) |
May 16, 2002 | 12.17 | 12.38 | 11.80 | 11.82 | 58,300 | -0.35(-2.88%) |
May 15, 2002 | 12.10 | 12.30 | 11.77 | 12.17 | 68,400 | +0.23(+1.93%) |
May 14, 2002 | 11.67 | 12.26 | 11.67 | 11.94 | 118,500 | -0.01(-0.08%) |
May 13, 2002 | 11.98 | 12.14 | 11.66 | 11.95 | 62,300 | +0.02(+0.17%) |
May 10, 2002 | 12.17 | 12.24 | 11.65 | 11.93 | 116,000 | -0.24(-1.97%) |
May 09, 2002 | 12.17 | 12.57 | 12.17 | 12.17 | 52,700 | -0.13(-1.06%) |
May 08, 2002 | 12.19 | 12.50 | 12.16 | 12.30 | 39,500 | +0.05(+0.41%) |
May 07, 2002 | 12.28 | 12.28 | 12.15 | 12.25 | 145,900 | -0.03(-0.24%) |
May 06, 2002 | 12.18 | 12.52 | 12.17 | 12.28 | 92,300 | -0.02(-0.16%) |
May 03, 2002 | 12.17 | 12.40 | 12.07 | 12.30 | 346,300 | +0.05(+0.41%) |
May 02, 2002 | 12.16 | 12.29 | 12.15 | 12.25 | 267,100 | -0.15(-1.21%) |
May 01, 2002 | 12.49 | 12.59 | 12.20 | 12.40 | 251,900 | -0.16(-1.27%) |
Apr 30, 2002 | 12.17 | 12.57 | 11.99 | 12.56 | 211,400 | +0.44(+3.63%) |
Apr 29, 2002 | 12.13 | 12.29 | 11.81 | 12.12 | 67,800 | +0.08(+0.66%) |
Apr 26, 2002 | 11.82 | 12.23 | 11.76 | 12.04 | 99,400 | +0.08(+0.67%) |
Apr 25, 2002 | 12.15 | 12.26 | 11.71 | 11.96 | 148,700 | -0.12(-0.99%) |
Apr 24, 2002 | 13.14 | 13.30 | 11.97 | 12.08 | 203,200 | -0.98(-7.50%) |
Apr 23, 2002 | 12.81 | 13.45 | 12.81 | 13.06 | 170,000 | +0.12(+0.93%) |
Apr 22, 2002 | 12.98 | 13.12 | 12.72 | 12.94 | 189,900 | -0.04(-0.31%) |
Apr 19, 2002 | 12.95 | 13.10 | 12.75 | 12.98 | 38,700 | -0.08(-0.61%) |
Apr 18, 2002 | 13.10 | 13.11 | 12.90 | 13.06 | 134,300 | +0.18(+1.40%) |
Apr 17, 2002 | 12.62 | 13.11 | 12.62 | 12.88 | 323,900 | -0.06(-0.46%) |
Apr 16, 2002 | 12.50 | 12.97 | 12.50 | 12.94 | 82,000 | +0.44(+3.52%) |
Apr 15, 2002 | 12.85 | 13.00 | 12.05 | 12.50 | 118,100 | -0.51(-3.92%) |
Apr 12, 2002 | 12.74 | 13.01 | 12.61 | 13.01 | 242,300 | +0.26(+2.04%) |
Apr 11, 2002 | 12.39 | 12.82 | 12.39 | 12.75 | 80,200 | -0.11(-0.86%) |
Apr 10, 2002 | 12.52 | 12.88 | 12.52 | 12.86 | 403,000 | +0.10(+0.78%) |
Apr 09, 2002 | 12.75 | 12.85 | 12.52 | 12.76 | 44,000 | +0.04(+0.30%) |
Apr 08, 2002 | 12.49 | 12.85 | 12.47 | 12.72 | 28,600 | +0.23(+1.86%) |
Apr 05, 2002 | 12.89 | 12.98 | 12.49 | 12.49 | 124,200 | -0.31(-2.42%) |
Apr 04, 2002 | 12.56 | 12.96 | 12.52 | 12.80 | 103,400 | +0.30(+2.40%) |
Apr 03, 2002 | 12.65 | 12.90 | 12.43 | 12.50 | 122,200 | +0.02(+0.16%) |
Apr 02, 2002 | 12.58 | 12.68 | 12.03 | 12.48 | 158,200 | +0.01(+0.08%) |
Apr 01, 2002 | 12.20 | 12.65 | 11.94 | 12.47 | 57,700 | +0.39(+3.23%) |
Mar 29, 2002 | 12.60 | 12.68 | 12.01 | 12.08 | 102,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.60 | 12.68 | 12.01 | 12.08 | 102,400 | -0.42(-3.36%) |
Mar 27, 2002 | 12.01 | 12.60 | 12.01 | 12.50 | 107,100 | +0.20(+1.63%) |
Mar 26, 2002 | 12.40 | 12.48 | 11.90 | 12.30 | 90,100 | -0.01(-0.08%) |
Mar 25, 2002 | 12.24 | 12.40 | 12.11 | 12.31 | 86,700 | +0.06(+0.49%) |
Mar 22, 2002 | 12.17 | 12.30 | 12.05 | 12.25 | 131,800 | +0.00(+0.00%) |
Mar 21, 2002 | 12.02 | 12.33 | 11.94 | 12.25 | 164,700 | +0.15(+1.24%) |
Mar 20, 2002 | 12.09 | 12.25 | 11.95 | 12.10 | 19,900 | -0.15(-1.22%) |
Mar 19, 2002 | 12.34 | 12.54 | 11.92 | 12.25 | 144,100 | -0.09(-0.73%) |
Mar 18, 2002 | 12.18 | 12.45 | 11.78 | 12.34 | 153,400 | +0.66(+5.65%) |
Mar 15, 2002 | 11.85 | 12.15 | 11.43 | 11.68 | 194,100 | -0.61(-4.96%) |
Mar 14, 2002 | 12.33 | 12.56 | 12.03 | 12.29 | 185,700 | -0.05(-0.41%) |
Mar 13, 2002 | 12.20 | 12.62 | 12.03 | 12.34 | 201,100 | -0.11(-0.88%) |
Mar 12, 2002 | 12.35 | 12.80 | 11.99 | 12.45 | 126,400 | -0.14(-1.11%) |
Mar 11, 2002 | 12.99 | 13.23 | 12.40 | 12.59 | 268,500 | -0.41(-3.15%) |
Mar 08, 2002 | 12.65 | 13.04 | 12.62 | 13.00 | 224,600 | +0.42(+3.34%) |
Mar 07, 2002 | 12.48 | 12.75 | 12.30 | 12.58 | 428,100 | +0.09(+0.72%) |
Mar 06, 2002 | 12.32 | 12.49 | 12.28 | 12.49 | 174,200 | +0.13(+1.05%) |
Mar 05, 2002 | 12.45 | 12.45 | 12.14 | 12.36 | 151,100 | -0.07(-0.56%) |
Mar 04, 2002 | 11.77 | 12.50 | 11.76 | 12.43 | 336,200 | +0.67(+5.70%) |