Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.30 | 11.32 | 11.02 | 11.22 | 253,900 | +0.11(+0.94%) |
May 28, 2002 | 11.18 | 11.18 | 10.98 | 11.12 | 105,700 | -0.01(-0.04%) |
May 27, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 146,000 | +0.00(+0.00%) |
May 24, 2002 | 11.15 | 11.15 | 10.97 | 11.12 | 143,600 | -0.03(-0.27%) |
May 23, 2002 | 10.97 | 11.20 | 10.50 | 11.15 | 201,800 | +0.18(+1.69%) |
May 22, 2002 | 10.77 | 11.00 | 10.75 | 10.97 | 540,000 | +0.25(+2.33%) |
May 21, 2002 | 10.80 | 10.97 | 10.65 | 10.72 | 278,200 | -0.15(-1.43%) |
May 20, 2002 | 11.43 | 11.50 | 10.88 | 10.88 | 535,000 | -0.55(-4.81%) |
May 17, 2002 | 11.75 | 11.75 | 11.26 | 11.43 | 199,300 | -0.32(-2.77%) |
May 16, 2002 | 11.66 | 11.91 | 11.65 | 11.75 | 353,300 | +0.07(+0.64%) |
May 15, 2002 | 11.68 | 11.75 | 11.50 | 11.68 | 344,300 | -0.12(-1.06%) |
May 14, 2002 | 11.50 | 11.88 | 11.50 | 11.80 | 550,000 | +0.30(+2.61%) |
May 13, 2002 | 11.50 | 11.55 | 11.21 | 11.50 | 323,200 | +0.03(+0.22%) |
May 10, 2002 | 11.28 | 11.49 | 11.28 | 11.47 | 242,000 | +0.20(+1.77%) |
May 09, 2002 | 11.15 | 11.40 | 11.15 | 11.28 | 174,100 | +0.05(+0.45%) |
May 08, 2002 | 11.35 | 11.43 | 11.05 | 11.22 | 243,600 | +0.29(+2.70%) |
May 07, 2002 | 10.95 | 11.04 | 10.65 | 10.93 | 221,300 | -0.02(-0.18%) |
May 06, 2002 | 11.23 | 11.30 | 10.85 | 10.95 | 161,300 | -0.53(-4.62%) |
May 03, 2002 | 11.28 | 11.50 | 11.18 | 11.48 | 262,800 | -0.04(-0.39%) |
May 02, 2002 | 11.55 | 11.55 | 11.41 | 11.53 | 452,400 | -0.03(-0.22%) |
May 01, 2002 | 11.38 | 11.67 | 11.29 | 11.55 | 620,900 | +0.18(+1.54%) |
Apr 30, 2002 | 11.28 | 11.38 | 11.15 | 11.38 | 345,900 | +0.05(+0.44%) |
Apr 29, 2002 | 11.38 | 11.43 | 11.25 | 11.32 | 116,100 | -0.05(-0.44%) |
Apr 26, 2002 | 11.37 | 11.39 | 11.12 | 11.38 | 671,100 | -0.12(-1.04%) |
Apr 25, 2002 | 10.76 | 11.50 | 10.75 | 11.49 | 1,710,000 | +0.74(+6.88%) |
Apr 24, 2002 | 10.65 | 10.85 | 10.65 | 10.76 | 562,900 | +0.01(+0.05%) |
Apr 23, 2002 | 10.37 | 10.95 | 10.37 | 10.75 | 932,900 | +0.38(+3.66%) |
Apr 22, 2002 | 10.44 | 10.50 | 10.32 | 10.37 | 323,400 | -0.01(-0.10%) |
Apr 19, 2002 | 10.32 | 10.40 | 10.27 | 10.38 | 313,200 | +0.04(+0.34%) |
Apr 18, 2002 | 10.15 | 10.35 | 10.04 | 10.35 | 247,300 | +0.23(+2.27%) |
Apr 17, 2002 | 10.20 | 10.35 | 10.07 | 10.12 | 336,900 | -0.08(-0.83%) |
Apr 16, 2002 | 10.00 | 10.26 | 9.990 | 10.20 | 522,000 | +0.25(+2.51%) |
Apr 15, 2002 | 9.895 | 9.975 | 9.750 | 9.950 | 201,600 | +0.10(+1.07%) |
Apr 12, 2002 | 10.13 | 10.13 | 9.795 | 9.845 | 326,400 | -0.23(-2.33%) |
Apr 11, 2002 | 10.20 | 10.45 | 10.01 | 10.08 | 303,000 | -0.10(-0.93%) |
Apr 10, 2002 | 10.00 | 10.18 | 9.970 | 10.18 | 194,800 | +0.19(+1.85%) |
Apr 09, 2002 | 10.00 | 10.05 | 9.915 | 9.990 | 272,200 | -0.01(-0.10%) |
Apr 08, 2002 | 9.715 | 10.10 | 9.715 | 10.00 | 409,000 | +0.29(+2.93%) |
Apr 05, 2002 | 9.750 | 9.835 | 9.635 | 9.715 | 339,700 | +0.02(+0.15%) |
Apr 04, 2002 | 9.985 | 9.985 | 9.680 | 9.700 | 476,300 | -0.28(-2.81%) |
Apr 03, 2002 | 10.20 | 10.22 | 9.950 | 9.980 | 496,600 | -0.27(-2.63%) |
Apr 02, 2002 | 10.31 | 10.45 | 10.05 | 10.25 | 599,300 | -0.10(-0.97%) |
Apr 01, 2002 | 10.09 | 10.35 | 10.00 | 10.35 | 272,900 | +0.38(+3.86%) |
Mar 29, 2002 | 9.955 | 10.19 | 9.835 | 9.965 | 247,500 | +0.00(+0.00%) |
Mar 28, 2002 | 9.955 | 10.19 | 9.835 | 9.965 | 247,500 | -0.02(-0.15%) |
Mar 27, 2002 | 9.700 | 10.20 | 9.700 | 9.980 | 282,200 | +0.52(+5.44%) |
Mar 26, 2002 | 9.365 | 9.535 | 9.190 | 9.465 | 842,500 | +0.05(+0.53%) |
Mar 25, 2002 | 9.500 | 9.675 | 9.380 | 9.415 | 279,300 | -0.06(-0.63%) |
Mar 22, 2002 | 9.640 | 9.640 | 9.475 | 9.475 | 276,000 | -0.17(-1.71%) |
Mar 21, 2002 | 9.650 | 9.700 | 9.605 | 9.640 | 146,600 | +0.02(+0.16%) |
Mar 20, 2002 | 9.530 | 9.705 | 9.505 | 9.625 | 231,700 | -0.01(-0.05%) |
Mar 19, 2002 | 9.705 | 9.735 | 9.555 | 9.630 | 335,200 | -0.07(-0.72%) |
Mar 18, 2002 | 9.665 | 9.810 | 9.655 | 9.700 | 420,300 | -0.04(-0.41%) |
Mar 15, 2002 | 9.900 | 10.02 | 9.600 | 9.740 | 829,300 | -0.20(-2.01%) |
Mar 14, 2002 | 9.935 | 10.00 | 9.910 | 9.940 | 280,000 | -0.02(-0.20%) |
Mar 13, 2002 | 10.10 | 10.12 | 9.955 | 9.960 | 300,800 | -0.14(-1.39%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.02 | 10.10 | 239,400 | -0.15(-1.46%) |
Mar 11, 2002 | 10.15 | 10.25 | 10.05 | 10.25 | 272,200 | +0.10(+0.99%) |
Mar 08, 2002 | 10.12 | 10.15 | 9.800 | 10.15 | 427,500 | +0.16(+1.60%) |
Mar 07, 2002 | 9.925 | 10.04 | 9.925 | 9.990 | 442,100 | +0.19(+1.94%) |
Mar 06, 2002 | 9.725 | 9.875 | 9.670 | 9.800 | 243,500 | +0.08(+0.77%) |
Mar 05, 2002 | 9.895 | 10.10 | 9.625 | 9.725 | 452,800 | -0.17(-1.67%) |
Mar 04, 2002 | 9.475 | 9.890 | 9.475 | 9.890 | 326,700 | +0.42(+4.38%) |