Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.02 | 11.15 | 10.99 | 11.03 | 2,125,463 | +0.11(+1.00%) |
May 28, 2002 | 10.90 | 10.93 | 10.76 | 10.92 | 1,724,735 | +0.02(+0.18%) |
May 27, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,451 | +0.07(+0.63%) |
May 23, 2002 | 10.78 | 10.86 | 10.76 | 10.83 | 1,392,932 | +0.12(+1.12%) |
May 22, 2002 | 10.56 | 10.77 | 10.56 | 10.71 | 1,500,647 | +0.13(+1.23%) |
May 21, 2002 | 10.81 | 10.91 | 10.58 | 10.58 | 2,184,771 | -0.23(-2.14%) |
May 20, 2002 | 10.79 | 10.88 | 10.66 | 10.81 | 2,116,166 | -0.06(-0.54%) |
May 17, 2002 | 10.81 | 10.95 | 10.81 | 10.87 | 3,078,556 | +0.15(+1.36%) |
May 16, 2002 | 10.88 | 10.98 | 10.58 | 10.72 | 3,337,907 | -0.13(-1.19%) |
May 15, 2002 | 10.87 | 10.98 | 10.80 | 10.85 | 2,076,414 | +0.02(+0.20%) |
May 14, 2002 | 10.81 | 10.94 | 10.63 | 10.83 | 2,606,337 | +0.11(+1.00%) |
May 13, 2002 | 10.65 | 10.80 | 10.64 | 10.72 | 2,204,327 | +0.07(+0.66%) |
May 10, 2002 | 10.76 | 10.89 | 10.64 | 10.65 | 1,579,190 | -0.01(-0.14%) |
May 09, 2002 | 10.61 | 10.93 | 10.61 | 10.67 | 2,055,576 | +0.02(+0.20%) |
May 08, 2002 | 10.46 | 10.71 | 10.27 | 10.65 | 2,782,017 | +0.32(+3.14%) |
May 07, 2002 | 10.48 | 10.56 | 10.27 | 10.32 | 2,613,711 | -0.17(-1.59%) |
May 06, 2002 | 10.79 | 10.95 | 10.48 | 10.49 | 2,684,880 | -0.34(-3.15%) |
May 03, 2002 | 10.86 | 10.97 | 10.59 | 10.83 | 3,514,548 | +0.02(+0.15%) |
May 02, 2002 | 11.33 | 11.39 | 10.81 | 10.81 | 9,343,384 | -0.71(-6.16%) |
May 01, 2002 | 11.40 | 11.54 | 11.24 | 11.52 | 2,312,684 | +0.19(+1.68%) |
Apr 30, 2002 | 11.15 | 11.44 | 11.08 | 11.33 | 3,927,138 | +0.21(+1.87%) |
Apr 29, 2002 | 11.17 | 11.25 | 11.10 | 11.13 | 1,774,425 | -0.05(-0.43%) |
Apr 26, 2002 | 11.12 | 11.25 | 11.07 | 11.17 | 1,651,001 | +0.01(+0.12%) |
Apr 25, 2002 | 10.92 | 11.25 | 10.92 | 11.16 | 5,549,928 | +0.24(+2.17%) |
Apr 24, 2002 | 10.95 | 11.07 | 10.91 | 10.92 | 2,870,498 | -0.10(-0.89%) |
Apr 23, 2002 | 11.25 | 11.25 | 11.02 | 11.02 | 1,900,094 | -0.23(-2.03%) |
Apr 22, 2002 | 11.29 | 11.33 | 11.20 | 11.25 | 2,130,272 | +0.01(+0.05%) |
Apr 19, 2002 | 11.30 | 11.37 | 11.21 | 11.24 | 2,485,157 | -0.06(-0.50%) |
Apr 18, 2002 | 11.30 | 11.40 | 11.25 | 11.30 | 2,445,405 | +0.02(+0.21%) |
Apr 17, 2002 | 11.18 | 11.41 | 11.16 | 11.28 | 2,273,893 | +0.10(+0.89%) |
Apr 16, 2002 | 11.11 | 11.20 | 11.04 | 11.18 | 2,037,303 | +0.06(+0.58%) |
Apr 15, 2002 | 11.33 | 11.34 | 11.07 | 11.11 | 1,944,013 | -0.25(-2.22%) |
Apr 12, 2002 | 11.23 | 11.41 | 11.19 | 11.36 | 2,655,387 | +0.13(+1.19%) |
Apr 11, 2002 | 11.30 | 11.34 | 11.20 | 11.23 | 2,112,640 | -0.03(-0.30%) |
Apr 10, 2002 | 11.00 | 11.31 | 10.96 | 11.26 | 3,611,685 | +0.32(+2.91%) |
Apr 09, 2002 | 11.02 | 11.05 | 10.94 | 10.95 | 2,140,851 | -0.08(-0.72%) |
Apr 08, 2002 | 10.92 | 11.07 | 10.91 | 11.03 | 2,295,693 | +0.02(+0.14%) |
Apr 05, 2002 | 10.97 | 11.12 | 10.96 | 11.01 | 2,224,523 | -0.00(-0.01%) |
Apr 04, 2002 | 10.87 | 11.08 | 10.87 | 11.01 | 2,293,128 | +0.08(+0.71%) |
Apr 03, 2002 | 10.85 | 11.01 | 10.78 | 10.93 | 3,585,718 | +0.06(+0.58%) |
Apr 02, 2002 | 10.55 | 10.89 | 10.55 | 10.87 | 256,466 | +0.26(+2.46%) |
Apr 01, 2002 | 10.44 | 10.61 | 10.42 | 10.61 | 2,064,873 | +0.07(+0.63%) |
Mar 29, 2002 | 10.37 | 10.56 | 10.37 | 10.54 | 1,338,433 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.56 | 10.37 | 10.54 | 1,338,433 | +0.16(+1.58%) |
Mar 27, 2002 | 10.24 | 10.43 | 10.23 | 10.38 | 1,392,932 | +0.11(+1.05%) |
Mar 26, 2002 | 10.24 | 10.35 | 10.18 | 10.27 | 1,567,008 | +0.03(+0.26%) |
Mar 25, 2002 | 10.24 | 10.34 | 10.22 | 10.24 | 1,475,321 | -0.04(-0.40%) |
Mar 22, 2002 | 10.28 | 10.32 | 10.24 | 10.28 | 2,952,887 | -0.05(-0.49%) |
Mar 21, 2002 | 10.23 | 10.40 | 10.21 | 10.34 | 2,265,237 | +0.06(+0.61%) |
Mar 20, 2002 | 10.05 | 10.35 | 10.04 | 10.27 | 4,089,674 | +0.22(+2.17%) |
Mar 19, 2002 | 10.02 | 10.11 | 10.00 | 10.05 | 2,371,991 | +0.04(+0.43%) |
Mar 18, 2002 | 10.00 | 10.01 | 9.951 | 10.01 | 1,599,066 | +0.03(+0.30%) |
Mar 15, 2002 | 9.995 | 10.01 | 9.956 | 9.982 | 1,945,616 | -0.01(-0.14%) |
Mar 14, 2002 | 9.971 | 10.05 | 9.909 | 9.995 | 1,763,846 | -0.03(-0.26%) |
Mar 13, 2002 | 10.09 | 10.09 | 9.940 | 10.02 | 2,247,926 | -0.07(-0.69%) |
Mar 12, 2002 | 10.03 | 10.09 | 10.01 | 10.09 | 1,318,556 | +0.03(+0.31%) |
Mar 11, 2002 | 10.02 | 10.09 | 9.997 | 10.06 | 1,448,392 | +0.02(+0.18%) |
Mar 08, 2002 | 10.09 | 10.23 | 10.03 | 10.04 | 2,423,285 | +0.03(+0.34%) |
Mar 07, 2002 | 10.10 | 10.10 | 9.857 | 10.01 | 1,938,243 | -0.09(-0.89%) |
Mar 06, 2002 | 10.08 | 10.19 | 10.01 | 10.10 | 2,351,154 | +0.07(+0.68%) |
Mar 05, 2002 | 9.909 | 10.20 | 9.879 | 10.03 | 2,785,864 | +0.12(+1.21%) |
Mar 04, 2002 | 9.877 | 10.22 | 9.774 | 9.909 | 4,136,799 | +0.08(+0.85%) |