Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.07 | 11.19 | 11.04 | 11.07 | 2,116,750 | +0.11(+1.00%) |
May 28, 2002 | 10.94 | 10.97 | 10.81 | 10.96 | 1,717,664 | +0.02(+0.18%) |
May 27, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.00(+0.00%) |
May 24, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,825 | +0.07(+0.63%) |
May 23, 2002 | 10.82 | 10.90 | 10.81 | 10.87 | 1,387,221 | +0.12(+1.12%) |
May 22, 2002 | 10.60 | 10.82 | 10.60 | 10.75 | 1,494,495 | +0.13(+1.23%) |
May 21, 2002 | 10.86 | 10.95 | 10.62 | 10.62 | 2,175,814 | -0.23(-2.14%) |
May 20, 2002 | 10.83 | 10.92 | 10.70 | 10.86 | 2,107,491 | -0.06(-0.54%) |
May 17, 2002 | 10.86 | 10.99 | 10.85 | 10.91 | 3,065,935 | +0.15(+1.36%) |
May 16, 2002 | 10.92 | 11.03 | 10.63 | 10.77 | 3,324,223 | -0.13(-1.19%) |
May 15, 2002 | 10.91 | 11.03 | 10.84 | 10.90 | 2,067,901 | +0.02(+0.20%) |
May 14, 2002 | 10.86 | 10.98 | 10.68 | 10.88 | 2,595,652 | +0.11(+1.00%) |
May 13, 2002 | 10.70 | 10.85 | 10.69 | 10.77 | 2,195,290 | +0.07(+0.66%) |
May 10, 2002 | 10.81 | 10.93 | 10.68 | 10.70 | 1,572,716 | -0.01(-0.14%) |
May 09, 2002 | 10.65 | 10.97 | 10.65 | 10.71 | 2,047,149 | +0.02(+0.20%) |
May 08, 2002 | 10.50 | 10.75 | 10.32 | 10.69 | 2,770,611 | +0.33(+3.14%) |
May 07, 2002 | 10.52 | 10.61 | 10.31 | 10.37 | 2,602,995 | -0.17(-1.59%) |
May 06, 2002 | 10.83 | 10.99 | 10.52 | 10.53 | 2,673,873 | -0.34(-3.15%) |
May 03, 2002 | 10.91 | 11.01 | 10.63 | 10.87 | 3,500,140 | +0.02(+0.15%) |
May 02, 2002 | 11.38 | 11.44 | 10.86 | 10.86 | 9,305,079 | -0.71(-6.16%) |
May 01, 2002 | 11.44 | 11.59 | 11.29 | 11.57 | 2,303,202 | +0.19(+1.68%) |
Apr 30, 2002 | 11.20 | 11.49 | 11.13 | 11.38 | 3,911,038 | +0.21(+1.87%) |
Apr 29, 2002 | 11.22 | 11.30 | 11.14 | 11.17 | 1,767,150 | -0.05(-0.43%) |
Apr 26, 2002 | 11.16 | 11.30 | 11.12 | 11.22 | 1,644,232 | +0.01(+0.12%) |
Apr 25, 2002 | 10.97 | 11.30 | 10.97 | 11.21 | 5,527,175 | +0.24(+2.17%) |
Apr 24, 2002 | 10.99 | 11.12 | 10.96 | 10.97 | 2,858,729 | -0.10(-0.89%) |
Apr 23, 2002 | 11.29 | 11.29 | 11.07 | 11.07 | 1,892,304 | -0.23(-2.03%) |
Apr 22, 2002 | 11.34 | 11.38 | 11.24 | 11.30 | 2,121,539 | +0.01(+0.05%) |
Apr 19, 2002 | 11.35 | 11.41 | 11.25 | 11.29 | 2,474,969 | -0.06(-0.50%) |
Apr 18, 2002 | 11.35 | 11.44 | 11.29 | 11.35 | 2,435,379 | +0.02(+0.21%) |
Apr 17, 2002 | 11.22 | 11.46 | 11.21 | 11.32 | 2,264,571 | +0.10(+0.89%) |
Apr 16, 2002 | 11.16 | 11.24 | 11.09 | 11.22 | 2,028,951 | +0.06(+0.58%) |
Apr 15, 2002 | 11.38 | 11.39 | 11.12 | 11.16 | 1,936,044 | -0.25(-2.22%) |
Apr 12, 2002 | 11.28 | 11.46 | 11.24 | 11.41 | 2,644,500 | +0.13(+1.19%) |
Apr 11, 2002 | 11.34 | 11.39 | 11.25 | 11.28 | 2,103,979 | -0.03(-0.31%) |
Apr 10, 2002 | 11.04 | 11.36 | 11.00 | 11.31 | 3,596,878 | +0.32(+2.91%) |
Apr 09, 2002 | 11.06 | 11.10 | 10.98 | 10.99 | 2,132,074 | -0.08(-0.72%) |
Apr 08, 2002 | 10.96 | 11.12 | 10.96 | 11.07 | 2,286,281 | +0.02(+0.14%) |
Apr 05, 2002 | 11.01 | 11.16 | 11.00 | 11.06 | 2,215,403 | -0.00(-0.01%) |
Apr 04, 2002 | 10.91 | 11.12 | 10.91 | 11.06 | 2,283,727 | +0.08(+0.71%) |
Apr 03, 2002 | 10.90 | 11.05 | 10.82 | 10.98 | 3,571,017 | +0.06(+0.58%) |
Apr 02, 2002 | 10.60 | 10.94 | 10.60 | 10.91 | 255,414 | +0.26(+2.46%) |
Apr 01, 2002 | 10.48 | 10.65 | 10.46 | 10.65 | 2,056,408 | +0.07(+0.63%) |
Mar 29, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.00(+0.00%) |
Mar 28, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,945 | +0.16(+1.58%) |
Mar 27, 2002 | 10.28 | 10.47 | 10.27 | 10.42 | 1,387,221 | +0.11(+1.05%) |
Mar 26, 2002 | 10.29 | 10.39 | 10.22 | 10.31 | 1,560,584 | +0.03(+0.26%) |
Mar 25, 2002 | 10.28 | 10.38 | 10.26 | 10.29 | 1,469,273 | -0.04(-0.40%) |
Mar 22, 2002 | 10.33 | 10.36 | 10.28 | 10.33 | 2,940,781 | -0.05(-0.49%) |
Mar 21, 2002 | 10.27 | 10.44 | 10.25 | 10.38 | 2,255,951 | +0.06(+0.61%) |
Mar 20, 2002 | 10.10 | 10.39 | 10.09 | 10.32 | 4,072,907 | +0.22(+2.17%) |
Mar 19, 2002 | 10.06 | 10.15 | 10.04 | 10.10 | 2,362,267 | +0.04(+0.43%) |
Mar 18, 2002 | 10.04 | 10.05 | 9.992 | 10.05 | 1,592,511 | +0.03(+0.30%) |
Mar 15, 2002 | 10.04 | 10.06 | 9.997 | 10.02 | 1,937,640 | -0.01(-0.14%) |
Mar 14, 2002 | 10.01 | 10.10 | 9.950 | 10.04 | 1,756,615 | -0.03(-0.26%) |
Mar 13, 2002 | 10.13 | 10.13 | 9.981 | 10.06 | 2,238,710 | -0.07(-0.69%) |
Mar 12, 2002 | 10.08 | 10.13 | 10.05 | 10.13 | 1,313,151 | +0.03(+0.31%) |
Mar 11, 2002 | 10.06 | 10.13 | 10.04 | 10.10 | 1,442,454 | +0.02(+0.18%) |
Mar 08, 2002 | 10.13 | 10.27 | 10.07 | 10.08 | 2,413,350 | +0.03(+0.34%) |
Mar 07, 2002 | 10.14 | 10.14 | 9.898 | 10.05 | 1,930,297 | -0.09(-0.89%) |
Mar 06, 2002 | 10.12 | 10.23 | 10.05 | 10.14 | 2,341,515 | +0.07(+0.68%) |
Mar 05, 2002 | 9.950 | 10.24 | 9.920 | 10.07 | 2,774,443 | +0.12(+1.21%) |
Mar 04, 2002 | 9.917 | 10.26 | 9.814 | 9.950 | 4,119,840 | +0.08(+0.85%) |