Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.22 | 11.44 | 11.12 | 11.37 | 99,950 | +0.17(+1.49%) |
May 28, 2002 | 11.49 | 11.49 | 10.97 | 11.20 | 80,042 | -0.36(-3.15%) |
May 27, 2002 | 11.64 | 11.79 | 11.55 | 11.57 | 50,584 | +0.00(+0.00%) |
May 24, 2002 | 11.64 | 11.79 | 11.55 | 11.57 | 46,725 | -0.15(-1.26%) |
May 23, 2002 | 11.81 | 11.81 | 11.40 | 11.72 | 107,467 | -0.15(-1.25%) |
May 22, 2002 | 11.91 | 11.99 | 11.62 | 11.86 | 71,509 | +0.00(+0.00%) |
May 21, 2002 | 12.11 | 12.13 | 11.62 | 11.86 | 70,493 | -0.25(-2.03%) |
May 20, 2002 | 12.21 | 12.21 | 12.06 | 12.11 | 97,106 | -0.06(-0.49%) |
May 17, 2002 | 12.23 | 12.23 | 12.06 | 12.17 | 86,339 | +0.04(+0.37%) |
May 16, 2002 | 12.04 | 12.26 | 12.04 | 12.12 | 4,245,884 | -0.03(-0.28%) |
May 15, 2002 | 12.04 | 12.16 | 11.88 | 12.16 | 145,863 | +0.14(+1.19%) |
May 14, 2002 | 11.72 | 12.04 | 11.64 | 12.02 | 110,921 | +0.30(+2.56%) |
May 13, 2002 | 11.58 | 11.74 | 11.53 | 11.72 | 43,880 | +0.12(+1.06%) |
May 10, 2002 | 11.74 | 11.74 | 11.49 | 11.59 | 88,371 | -0.10(-0.84%) |
May 09, 2002 | 11.74 | 11.86 | 11.67 | 11.69 | 195,635 | -0.10(-0.84%) |
May 08, 2002 | 11.57 | 11.93 | 11.57 | 11.79 | 525,352 | +0.22(+1.91%) |
May 07, 2002 | 11.62 | 11.67 | 11.52 | 11.57 | 441,653 | -0.12(-1.05%) |
May 06, 2002 | 11.81 | 11.99 | 11.66 | 11.69 | 672,231 | -0.09(-0.79%) |
May 03, 2002 | 11.44 | 11.81 | 11.39 | 11.78 | 295,993 | +0.34(+2.97%) |
May 02, 2002 | 11.22 | 11.47 | 11.22 | 11.44 | 525,148 | +0.17(+1.53%) |
May 01, 2002 | 11.25 | 11.45 | 11.19 | 11.27 | 285,429 | -0.02(-0.22%) |
Apr 30, 2002 | 10.93 | 11.31 | 10.88 | 11.30 | 222,654 | +0.11(+1.01%) |
Apr 29, 2002 | 11.30 | 11.42 | 11.17 | 11.18 | 690,514 | -0.22(-1.94%) |
Apr 26, 2002 | 11.35 | 11.47 | 11.35 | 11.41 | 55,257 | +0.01(+0.09%) |
Apr 25, 2002 | 11.30 | 11.45 | 11.25 | 11.40 | 227,936 | +0.11(+0.96%) |
Apr 24, 2002 | 11.37 | 11.42 | 11.03 | 11.29 | 194,619 | -0.06(-0.52%) |
Apr 23, 2002 | 11.32 | 11.41 | 11.29 | 11.35 | 1,150,655 | +0.04(+0.39%) |
Apr 22, 2002 | 11.30 | 11.31 | 11.04 | 11.30 | 402,851 | +0.03(+0.31%) |
Apr 19, 2002 | 10.96 | 11.32 | 10.93 | 11.27 | 390,255 | +0.35(+3.20%) |
Apr 18, 2002 | 10.63 | 10.92 | 10.45 | 10.92 | 230,577 | +0.24(+2.21%) |
Apr 17, 2002 | 10.53 | 10.76 | 10.53 | 10.68 | 148,301 | +0.04(+0.42%) |
Apr 16, 2002 | 10.31 | 10.68 | 10.16 | 10.64 | 161,506 | +0.32(+3.15%) |
Apr 15, 2002 | 10.36 | 10.44 | 10.16 | 10.31 | 78,416 | -0.17(-1.64%) |
Apr 12, 2002 | 10.31 | 10.48 | 10.09 | 10.48 | 93,856 | +0.25(+2.40%) |
Apr 11, 2002 | 10.24 | 10.34 | 10.14 | 10.24 | 128,189 | -0.10(-0.95%) |
Apr 10, 2002 | 10.12 | 10.34 | 10.04 | 10.34 | 71,306 | +0.12(+1.21%) |
Apr 09, 2002 | 9.894 | 10.21 | 9.791 | 10.21 | 243,579 | +0.37(+3.75%) |
Apr 08, 2002 | 9.796 | 9.845 | 9.230 | 9.845 | 109,499 | +0.07(+0.76%) |
Apr 05, 2002 | 9.426 | 9.992 | 9.377 | 9.771 | 206,605 | +0.34(+3.66%) |
Apr 04, 2002 | 9.303 | 9.426 | 9.057 | 9.426 | 227,936 | +0.12(+1.32%) |
Apr 03, 2002 | 9.377 | 9.485 | 9.205 | 9.303 | 29,863 | -0.03(-0.32%) |
Apr 02, 2002 | 9.377 | 9.392 | 9.254 | 9.333 | 105,029 | -0.13(-1.35%) |
Apr 01, 2002 | 9.279 | 9.500 | 9.205 | 9.461 | 53,022 | +0.26(+2.78%) |
Mar 29, 2002 | 9.500 | 9.525 | 9.106 | 9.205 | 91,418 | +0.00(+0.00%) |
Mar 28, 2002 | 9.500 | 9.525 | 9.106 | 9.205 | 91,418 | -0.37(-3.86%) |
Mar 27, 2002 | 9.205 | 9.574 | 9.205 | 9.574 | 63,180 | +0.32(+3.46%) |
Mar 26, 2002 | 9.426 | 9.540 | 9.057 | 9.254 | 88,168 | -0.12(-1.31%) |
Mar 25, 2002 | 9.402 | 9.574 | 9.353 | 9.377 | 142,206 | -0.15(-1.55%) |
Mar 22, 2002 | 9.796 | 9.845 | 9.402 | 9.525 | 152,364 | -0.20(-2.03%) |
Mar 21, 2002 | 9.549 | 9.746 | 9.485 | 9.722 | 52,413 | +0.24(+2.49%) |
Mar 20, 2002 | 9.623 | 9.702 | 9.466 | 9.485 | 57,085 | -0.21(-2.18%) |
Mar 19, 2002 | 9.525 | 9.697 | 9.481 | 9.697 | 107,873 | +0.12(+1.23%) |
Mar 18, 2002 | 9.451 | 9.584 | 9.274 | 9.579 | 52,413 | +0.09(+0.93%) |
Mar 15, 2002 | 9.303 | 9.579 | 9.303 | 9.490 | 82,683 | -0.03(-0.36%) |
Mar 14, 2002 | 9.500 | 9.545 | 9.451 | 9.525 | 41,646 | +0.06(+0.68%) |
Mar 13, 2002 | 9.554 | 9.613 | 9.353 | 9.461 | 62,570 | -0.11(-1.18%) |
Mar 12, 2002 | 9.476 | 9.599 | 9.303 | 9.574 | 74,963 | +0.05(+0.52%) |
Mar 11, 2002 | 9.451 | 9.599 | 9.279 | 9.525 | 103,607 | +0.05(+0.57%) |
Mar 08, 2002 | 9.377 | 9.476 | 9.279 | 9.471 | 113,968 | +0.10(+1.05%) |
Mar 07, 2002 | 9.254 | 9.402 | 8.934 | 9.372 | 667,355 | +0.01(+0.11%) |
Mar 06, 2002 | 9.230 | 9.431 | 9.205 | 9.362 | 110,921 | +0.13(+1.44%) |
Mar 05, 2002 | 9.303 | 9.421 | 9.205 | 9.230 | 49,366 | -0.07(-0.79%) |
Mar 04, 2002 | 9.180 | 9.476 | 9.057 | 9.303 | 99,544 | +0.02(+0.27%) |