Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.80 | 10.97 | 10.79 | 10.85 | 439,139 | -0.42(-3.70%) |
May 28, 2002 | 11.45 | 11.52 | 11.00 | 11.27 | 718,964 | -0.13(-1.11%) |
May 27, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 287,712 | +0.00(+0.00%) |
May 24, 2002 | 11.51 | 11.66 | 11.35 | 11.40 | 283,926 | -0.15(-1.27%) |
May 23, 2002 | 11.34 | 11.54 | 11.25 | 11.54 | 455,228 | +0.27(+2.36%) |
May 22, 2002 | 11.22 | 11.43 | 11.22 | 11.28 | 279,509 | +0.06(+0.50%) |
May 21, 2002 | 11.68 | 11.68 | 11.20 | 11.22 | 474,472 | -0.48(-4.07%) |
May 20, 2002 | 11.30 | 11.81 | 11.29 | 11.70 | 699,405 | +0.25(+2.22%) |
May 17, 2002 | 11.18 | 11.37 | 11.14 | 11.44 | 463,430 | +0.28(+2.49%) |
May 16, 2002 | 11.78 | 11.80 | 11.14 | 11.17 | 6,814,233 | -0.84(-7.03%) |
May 15, 2002 | 12.18 | 12.23 | 11.90 | 12.01 | 339,134 | -0.15(-1.22%) |
May 14, 2002 | 11.81 | 12.17 | 11.78 | 12.16 | 667,227 | +0.35(+2.97%) |
May 13, 2002 | 11.77 | 11.90 | 11.66 | 11.81 | 402,544 | -0.07(-0.58%) |
May 10, 2002 | 12.28 | 12.28 | 11.83 | 11.87 | 376,360 | -0.41(-3.37%) |
May 09, 2002 | 12.31 | 12.36 | 12.16 | 12.29 | 412,955 | -0.01(-0.12%) |
May 08, 2002 | 12.59 | 12.68 | 12.07 | 12.30 | 801,934 | -0.23(-1.83%) |
May 07, 2002 | 12.36 | 12.60 | 12.36 | 12.53 | 431,568 | +0.18(+1.46%) |
May 06, 2002 | 12.87 | 12.92 | 12.26 | 12.35 | 357,116 | -0.52(-4.05%) |
May 03, 2002 | 12.64 | 12.87 | 12.52 | 12.87 | 623,691 | +0.15(+1.17%) |
May 02, 2002 | 12.35 | 12.77 | 12.12 | 12.73 | 618,959 | +0.38(+3.06%) |
May 01, 2002 | 12.25 | 12.37 | 12.09 | 12.35 | 524,001 | +0.03(+0.28%) |
Apr 30, 2002 | 12.12 | 12.47 | 12.12 | 12.31 | 570,376 | +0.20(+1.63%) |
Apr 29, 2002 | 11.89 | 12.19 | 11.85 | 12.12 | 484,567 | +0.17(+1.41%) |
Apr 26, 2002 | 12.24 | 12.34 | 11.90 | 11.95 | 354,592 | -0.30(-2.41%) |
Apr 25, 2002 | 12.22 | 12.33 | 12.02 | 12.24 | 322,414 | -0.04(-0.36%) |
Apr 24, 2002 | 12.18 | 12.37 | 11.89 | 12.29 | 480,466 | +0.15(+1.27%) |
Apr 23, 2002 | 12.06 | 12.29 | 11.97 | 12.13 | 1,502,601 | +0.11(+0.91%) |
Apr 22, 2002 | 12.05 | 12.07 | 11.91 | 12.02 | 505,704 | +0.20(+1.69%) |
Apr 19, 2002 | 11.65 | 11.84 | 11.61 | 11.82 | 175,087 | +0.24(+2.06%) |
Apr 18, 2002 | 11.92 | 12.08 | 11.52 | 11.58 | 577,947 | -0.31(-2.62%) |
Apr 17, 2002 | 11.63 | 12.11 | 11.62 | 11.90 | 527,472 | +0.27(+2.28%) |
Apr 16, 2002 | 11.33 | 11.72 | 11.27 | 11.63 | 830,011 | +0.09(+0.80%) |
Apr 15, 2002 | 11.68 | 11.75 | 11.44 | 11.54 | 685,839 | -0.16(-1.40%) |
Apr 12, 2002 | 11.49 | 11.78 | 11.49 | 11.70 | 667,227 | +0.21(+1.87%) |
Apr 11, 2002 | 11.83 | 11.87 | 11.41 | 11.49 | 852,410 | -0.22(-1.92%) |
Apr 10, 2002 | 11.76 | 11.88 | 11.59 | 11.71 | 743,571 | +0.01(+0.12%) |
Apr 09, 2002 | 11.25 | 11.75 | 11.24 | 11.70 | 934,748 | +0.48(+4.28%) |
Apr 08, 2002 | 10.67 | 11.35 | 10.66 | 11.22 | 784,898 | +0.53(+5.00%) |
Apr 05, 2002 | 10.53 | 10.80 | 10.48 | 10.68 | 417,056 | +0.19(+1.77%) |
Apr 04, 2002 | 10.48 | 10.51 | 10.37 | 10.50 | 594,037 | +0.01(+0.14%) |
Apr 03, 2002 | 10.42 | 10.58 | 10.35 | 10.48 | 419,264 | +0.10(+0.99%) |
Apr 02, 2002 | 10.37 | 10.61 | 10.24 | 10.38 | 491,823 | +0.02(+0.17%) |
Apr 01, 2002 | 10.36 | 10.38 | 10.01 | 10.36 | 538,198 | -0.17(-1.62%) |
Mar 29, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | +0.00(+0.00%) |
Mar 28, 2002 | 10.77 | 11.03 | 10.50 | 10.53 | 592,459 | -0.22(-2.08%) |
Mar 27, 2002 | 11.12 | 11.25 | 10.61 | 10.76 | 546,400 | -0.36(-3.20%) |
Mar 26, 2002 | 10.35 | 11.26 | 10.35 | 11.11 | 812,344 | +0.86(+8.42%) |
Mar 25, 2002 | 10.71 | 10.85 | 10.18 | 10.25 | 960,617 | -0.22(-2.10%) |
Mar 22, 2002 | 10.14 | 10.61 | 10.14 | 10.47 | 536,936 | +0.23(+2.29%) |
Mar 21, 2002 | 10.61 | 10.88 | 9.997 | 10.24 | 1,098,795 | -0.47(-4.37%) |
Mar 20, 2002 | 11.00 | 11.00 | 10.55 | 10.70 | 796,886 | -0.23(-2.12%) |
Mar 19, 2002 | 10.76 | 10.96 | 10.48 | 10.94 | 580,156 | +0.20(+1.91%) |
Mar 18, 2002 | 10.94 | 10.97 | 10.41 | 10.73 | 734,738 | -0.15(-1.41%) |
Mar 15, 2002 | 10.96 | 10.97 | 10.64 | 10.88 | 1,035,069 | -0.16(-1.46%) |
Mar 14, 2002 | 11.42 | 11.42 | 10.98 | 11.05 | 422,734 | -0.38(-3.29%) |
Mar 13, 2002 | 11.48 | 11.53 | 11.38 | 11.42 | 214,522 | -0.05(-0.47%) |
Mar 12, 2002 | 11.34 | 11.63 | 11.27 | 11.47 | 361,848 | +0.11(+0.99%) |
Mar 11, 2002 | 11.35 | 11.40 | 11.11 | 11.36 | 408,854 | +0.01(+0.13%) |
Mar 08, 2002 | 11.36 | 11.50 | 11.07 | 11.35 | 866,606 | -0.01(-0.13%) |
Mar 07, 2002 | 11.33 | 11.45 | 11.07 | 11.36 | 1,174,508 | +0.16(+1.39%) |
Mar 06, 2002 | 10.95 | 11.46 | 10.56 | 11.21 | 844,838 | +0.29(+2.66%) |
Mar 05, 2002 | 11.09 | 11.21 | 10.88 | 10.92 | 513,275 | -0.49(-4.26%) |
Mar 04, 2002 | 10.94 | 11.94 | 10.89 | 11.40 | 1,473,262 | +0.64(+5.98%) |