Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 12.09 | 12.24 | 11.96 | 12.15 | 5,543,796 | +0.42(+3.61%) |
May 28, 2002 | 11.77 | 11.87 | 11.49 | 11.72 | 3,800,522 | -0.10(-0.83%) |
May 27, 2002 | 11.55 | 11.88 | 11.50 | 11.82 | 5,238,028 | +0.00(+0.00%) |
May 24, 2002 | 11.55 | 11.88 | 11.50 | 11.82 | 5,238,028 | +0.32(+2.83%) |
May 23, 2002 | 11.46 | 11.54 | 11.24 | 11.50 | 3,185,545 | +0.23(+2.08%) |
May 22, 2002 | 11.30 | 11.40 | 11.24 | 11.26 | 2,792,679 | -0.04(-0.33%) |
May 21, 2002 | 11.33 | 11.43 | 11.26 | 11.30 | 2,863,099 | +0.10(+0.91%) |
May 20, 2002 | 11.30 | 11.35 | 11.14 | 11.20 | 2,665,078 | -0.15(-1.33%) |
May 17, 2002 | 11.35 | 11.51 | 11.26 | 11.35 | 2,361,692 | -0.00(-0.03%) |
May 16, 2002 | 11.23 | 11.45 | 11.22 | 11.35 | 2,622,985 | +0.22(+2.00%) |
May 15, 2002 | 10.95 | 11.24 | 10.93 | 11.13 | 3,337,502 | -0.07(-0.61%) |
May 14, 2002 | 11.18 | 11.23 | 11.03 | 11.20 | 3,137,363 | +0.02(+0.17%) |
May 13, 2002 | 11.12 | 11.22 | 11.05 | 11.18 | 2,303,716 | +0.20(+1.86%) |
May 10, 2002 | 11.22 | 11.22 | 10.96 | 10.98 | 1,484,099 | -0.12(-1.06%) |
May 09, 2002 | 11.07 | 11.25 | 11.05 | 11.09 | 1,369,734 | -0.11(-0.98%) |
May 08, 2002 | 11.29 | 11.29 | 11.05 | 11.20 | 2,578,509 | +0.18(+1.61%) |
May 07, 2002 | 11.33 | 11.36 | 11.02 | 11.03 | 2,836,625 | -0.21(-1.85%) |
May 06, 2002 | 11.25 | 11.43 | 11.22 | 11.23 | 2,274,859 | -0.10(-0.90%) |
May 03, 2002 | 11.35 | 11.45 | 11.22 | 11.34 | 2,376,517 | -0.15(-1.32%) |
May 02, 2002 | 11.45 | 11.55 | 11.35 | 11.49 | 211,787 | -0.02(-0.16%) |
May 01, 2002 | 11.30 | 11.55 | 11.20 | 11.51 | 4,609,285 | +0.21(+1.87%) |
Apr 30, 2002 | 11.15 | 11.45 | 11.14 | 11.29 | 3,471,458 | +0.17(+1.56%) |
Apr 29, 2002 | 10.99 | 11.32 | 10.96 | 11.12 | 5,472,847 | +0.22(+2.05%) |
Apr 26, 2002 | 11.06 | 11.07 | 10.81 | 10.90 | 2,237,267 | -0.02(-0.17%) |
Apr 25, 2002 | 11.03 | 11.05 | 10.78 | 10.92 | 3,497,137 | -0.20(-1.83%) |
Apr 24, 2002 | 11.26 | 11.55 | 11.08 | 11.12 | 8,572,883 | +0.35(+3.23%) |
Apr 23, 2002 | 11.00 | 11.11 | 10.63 | 10.77 | 4,264,071 | -0.18(-1.66%) |
Apr 22, 2002 | 10.88 | 11.10 | 10.82 | 10.95 | 3,471,193 | +0.09(+0.87%) |
Apr 19, 2002 | 10.87 | 10.95 | 10.80 | 10.86 | 2,327,542 | -0.01(-0.07%) |
Apr 18, 2002 | 10.96 | 11.04 | 10.78 | 10.87 | 2,799,298 | +0.03(+0.24%) |
Apr 17, 2002 | 10.99 | 11.06 | 10.78 | 10.84 | 4,076,904 | -0.15(-1.34%) |
Apr 16, 2002 | 10.92 | 11.08 | 10.90 | 10.99 | 2,174,525 | +0.08(+0.76%) |
Apr 15, 2002 | 11.06 | 11.16 | 10.77 | 10.91 | 3,182,897 | -0.16(-1.43%) |
Apr 12, 2002 | 11.00 | 11.21 | 10.92 | 11.06 | 3,191,104 | +0.13(+1.21%) |
Apr 11, 2002 | 11.25 | 11.25 | 10.86 | 10.93 | 4,943,379 | -0.32(-2.85%) |
Apr 10, 2002 | 11.03 | 11.28 | 11.03 | 11.25 | 6,616,763 | -0.13(-1.13%) |
Apr 09, 2002 | 11.11 | 11.45 | 11.11 | 11.38 | 3,934,742 | +0.20(+1.79%) |
Apr 08, 2002 | 11.14 | 11.18 | 10.95 | 11.18 | 3,134,186 | -0.03(-0.27%) |
Apr 05, 2002 | 11.09 | 11.29 | 11.06 | 11.21 | 3,163,572 | +0.06(+0.54%) |
Apr 04, 2002 | 11.12 | 11.33 | 11.11 | 11.15 | 6,679,770 | -0.04(-0.34%) |
Apr 03, 2002 | 11.09 | 11.33 | 11.03 | 11.19 | 5,752,142 | +0.06(+0.51%) |
Apr 02, 2002 | 11.08 | 11.22 | 11.01 | 11.13 | 3,502,431 | +0.04(+0.34%) |
Apr 01, 2002 | 10.99 | 11.09 | 10.84 | 11.09 | 2,273,006 | -0.05(-0.44%) |
Mar 29, 2002 | 11.08 | 11.23 | 11.03 | 11.14 | 291,207 | +0.00(+0.00%) |
Mar 28, 2002 | 11.08 | 11.23 | 11.03 | 11.14 | 2,097,223 | +0.04(+0.34%) |
Mar 27, 2002 | 10.80 | 11.13 | 10.80 | 11.11 | 2,948,872 | +0.30(+2.80%) |
Mar 26, 2002 | 10.79 | 10.95 | 10.71 | 10.80 | 2,877,394 | -0.00(-0.04%) |
Mar 25, 2002 | 10.88 | 10.92 | 10.76 | 10.81 | 4,039,577 | -0.07(-0.66%) |
Mar 22, 2002 | 10.73 | 10.93 | 10.73 | 10.88 | 3,396,273 | +0.02(+0.17%) |
Mar 21, 2002 | 10.88 | 10.92 | 10.77 | 10.86 | 4,242,628 | -0.07(-0.66%) |
Mar 20, 2002 | 10.96 | 10.98 | 10.82 | 10.93 | 2,732,055 | -0.12(-1.13%) |
Mar 19, 2002 | 10.92 | 11.06 | 10.92 | 11.06 | 2,432,112 | +0.14(+1.28%) |
Mar 18, 2002 | 10.84 | 11.08 | 10.81 | 10.92 | 6,205,631 | -0.12(-1.06%) |
Mar 15, 2002 | 10.82 | 11.16 | 10.82 | 11.03 | 5,979,283 | +0.22(+2.03%) |
Mar 14, 2002 | 10.81 | 10.98 | 10.81 | 10.81 | 6,290,346 | +0.05(+0.46%) |
Mar 13, 2002 | 10.79 | 10.99 | 10.69 | 10.77 | 5,809,854 | -0.07(-0.63%) |
Mar 12, 2002 | 10.73 | 10.86 | 10.68 | 10.83 | 4,079,552 | +0.07(+0.67%) |
Mar 11, 2002 | 10.60 | 10.82 | 10.58 | 10.76 | 6,001,256 | +0.01(+0.11%) |
Mar 08, 2002 | 10.60 | 10.92 | 10.58 | 10.75 | 6,899,499 | +0.25(+2.34%) |
Mar 07, 2002 | 10.61 | 10.66 | 10.43 | 10.50 | 7,603,162 | -0.08(-0.75%) |
Mar 06, 2002 | 10.64 | 10.71 | 10.56 | 10.58 | 6,469,836 | -0.06(-0.53%) |
Mar 05, 2002 | 10.43 | 10.78 | 10.39 | 10.64 | 18,514,972 | +0.61(+6.10%) |
Mar 04, 2002 | 9.844 | 10.03 | 9.810 | 10.03 | 4,596,313 | +0.30(+3.11%) |
Mar 01, 2002 | 9.802 | 9.802 | 9.610 | 9.727 | 4,311,724 | +0.02(+0.19%) |
Feb 28, 2002 | 9.689 | 9.863 | 9.640 | 9.708 | 7,137,230 | +0.18(+1.86%) |
Feb 27, 2002 | 9.519 | 9.746 | 9.432 | 9.530 | 4,587,576 | +0.02(+0.16%) |
Feb 26, 2002 | 9.451 | 9.538 | 9.372 | 9.515 | 2,906,780 | +0.07(+0.72%) |
Feb 25, 2002 | 9.198 | 9.481 | 9.198 | 9.447 | 5,648,366 | +0.19(+2.08%) |
Feb 22, 2002 | 9.368 | 9.425 | 9.160 | 9.255 | 5,373,572 | -0.15(-1.61%) |
Feb 21, 2002 | 9.621 | 9.621 | 9.349 | 9.406 | 4,620,668 | -0.15(-1.62%) |
Feb 20, 2002 | 9.496 | 9.625 | 9.496 | 9.561 | 5,127,899 | +0.06(+0.68%) |
Feb 19, 2002 | 9.606 | 9.670 | 9.496 | 9.496 | 3,995,896 | -0.15(-1.53%) |
Feb 18, 2002 | 9.840 | 9.844 | 9.557 | 9.644 | 4,290,810 | +0.00(+0.00%) |
Feb 15, 2002 | 9.840 | 9.844 | 9.557 | 9.644 | 4,261,689 | -0.21(-2.15%) |
Feb 14, 2002 | 9.840 | 9.916 | 9.802 | 9.855 | 7,770,474 | -0.01(-0.08%) |
Feb 13, 2002 | 9.659 | 9.934 | 9.538 | 9.863 | 8,272,410 | +0.45(+4.73%) |
Feb 12, 2002 | 9.595 | 9.610 | 9.372 | 9.417 | 3,962,539 | -0.23(-2.43%) |
Feb 11, 2002 | 9.443 | 9.697 | 9.443 | 9.651 | 4,574,605 | +0.19(+2.04%) |
Feb 08, 2002 | 9.255 | 9.462 | 9.217 | 9.459 | 3,826,995 | +0.15(+1.58%) |
Feb 07, 2002 | 9.255 | 9.421 | 9.255 | 9.311 | 4,459,710 | +0.05(+0.57%) |
Feb 06, 2002 | 9.251 | 9.323 | 9.179 | 9.258 | 6,182,599 | +0.01(+0.12%) |
Feb 05, 2002 | 9.349 | 9.379 | 9.236 | 9.247 | 7,401,170 | -0.14(-1.45%) |
Feb 04, 2002 | 9.576 | 9.655 | 9.349 | 9.383 | 7,071,841 | -0.17(-1.82%) |
Feb 01, 2002 | 9.632 | 9.889 | 9.530 | 9.557 | 12,331,048 | -0.31(-3.14%) |
Jan 31, 2002 | 9.500 | 9.897 | 9.485 | 9.867 | 7,513,947 | +0.40(+4.23%) |
Jan 30, 2002 | 9.500 | 9.538 | 9.323 | 9.466 | 7,853,865 | +0.05(+0.56%) |
Jan 29, 2002 | 9.632 | 9.719 | 9.349 | 9.413 | 4,821,337 | -0.23(-2.39%) |
Jan 28, 2002 | 9.727 | 9.746 | 9.485 | 9.644 | 4,493,861 | +0.01(+0.12%) |
Jan 25, 2002 | 9.746 | 9.840 | 9.632 | 9.632 | 5,400,045 | -0.16(-1.62%) |
Jan 24, 2002 | 9.647 | 9.859 | 9.625 | 9.791 | 4,939,673 | +0.14(+1.49%) |
Jan 23, 2002 | 9.500 | 9.670 | 9.466 | 9.647 | 6,139,712 | +0.17(+1.75%) |
Jan 22, 2002 | 9.443 | 9.500 | 9.349 | 9.481 | 10,060,159 | +0.03(+0.36%) |
Jan 21, 2002 | 9.443 | 9.538 | 9.417 | 9.447 | 5,805,618 | +0.00(+0.00%) |
Jan 18, 2002 | 9.443 | 9.538 | 9.417 | 9.447 | 5,805,618 | -0.02(-0.16%) |
Jan 17, 2002 | 9.651 | 9.670 | 9.406 | 9.462 | 5,285,680 | -0.06(-0.63%) |
Jan 16, 2002 | 9.765 | 9.765 | 9.519 | 9.523 | 5,370,395 | -0.20(-2.10%) |
Jan 15, 2002 | 9.632 | 9.795 | 9.632 | 9.727 | 8,654,422 | +0.11(+1.10%) |
Jan 14, 2002 | 9.795 | 9.799 | 9.613 | 9.621 | 7,354,312 | -0.23(-2.34%) |
Jan 11, 2002 | 9.855 | 9.934 | 9.768 | 9.851 | 4,293,192 | -0.08(-0.80%) |
Jan 10, 2002 | 9.934 | 9.953 | 9.765 | 9.931 | 5,394,751 | +0.65(+7.04%) |