Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.21 | 11.40 | 11.18 | 11.27 | 2,054,803 | -0.19(-1.69%) |
May 28, 2002 | 11.27 | 11.55 | 11.15 | 11.47 | 3,181,760 | +0.45(+4.11%) |
May 27, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,640,046 | +0.00(+0.00%) |
May 24, 2002 | 11.33 | 11.52 | 10.94 | 11.01 | 2,639,881 | -0.33(-2.93%) |
May 23, 2002 | 11.24 | 11.38 | 11.21 | 11.35 | 2,115,546 | +0.14(+1.24%) |
May 22, 2002 | 11.15 | 11.29 | 11.10 | 11.21 | 1,792,636 | +0.02(+0.22%) |
May 21, 2002 | 11.15 | 11.27 | 11.03 | 11.18 | 3,414,466 | +0.11(+0.98%) |
May 20, 2002 | 10.88 | 11.12 | 10.88 | 11.07 | 2,986,955 | +0.20(+1.83%) |
May 17, 2002 | 11.30 | 11.41 | 10.87 | 10.88 | 3,193,842 | -0.39(-3.43%) |
May 16, 2002 | 11.60 | 11.63 | 11.23 | 11.26 | 2,610,585 | -0.28(-2.41%) |
May 15, 2002 | 11.73 | 11.84 | 11.43 | 11.54 | 3,807,221 | -0.24(-2.05%) |
May 14, 2002 | 11.78 | 11.84 | 11.66 | 11.78 | 3,360,014 | +0.16(+1.35%) |
May 13, 2002 | 11.48 | 11.70 | 11.42 | 11.62 | 3,161,071 | +0.26(+2.29%) |
May 10, 2002 | 11.42 | 11.55 | 11.29 | 11.36 | 1,759,865 | -0.03(-0.27%) |
May 09, 2002 | 11.48 | 11.56 | 11.32 | 11.40 | 2,736,042 | -0.08(-0.74%) |
May 08, 2002 | 11.27 | 11.50 | 11.18 | 11.48 | 2,702,940 | +0.21(+1.88%) |
May 07, 2002 | 11.30 | 11.42 | 11.23 | 11.27 | 4,776,281 | -0.11(-0.96%) |
May 06, 2002 | 11.18 | 11.44 | 11.12 | 11.38 | 6,945,948 | +0.25(+2.28%) |
May 03, 2002 | 11.06 | 11.12 | 10.94 | 11.12 | 2,252,257 | +0.10(+0.88%) |
May 02, 2002 | 10.97 | 11.05 | 10.86 | 11.03 | 1,737,521 | +0.06(+0.55%) |
May 01, 2002 | 10.88 | 10.97 | 10.79 | 10.97 | 2,927,205 | +0.00(+0.00%) |
Apr 30, 2002 | 10.68 | 10.98 | 10.68 | 10.97 | 4,540,595 | +0.44(+4.13%) |
Apr 29, 2002 | 10.91 | 11.03 | 10.46 | 10.53 | 2,629,619 | -0.47(-4.28%) |
Apr 26, 2002 | 10.95 | 11.04 | 10.92 | 11.00 | 2,115,546 | +0.01(+0.06%) |
Apr 25, 2002 | 10.72 | 11.00 | 10.70 | 11.00 | 3,317,478 | +0.19(+1.73%) |
Apr 24, 2002 | 10.82 | 10.84 | 10.69 | 10.81 | 1,730,570 | +0.05(+0.45%) |
Apr 23, 2002 | 10.82 | 10.91 | 10.62 | 10.76 | 4,766,681 | +0.14(+1.37%) |
Apr 22, 2002 | 10.27 | 10.73 | 10.27 | 10.62 | 1,562,908 | +0.25(+2.39%) |
Apr 19, 2002 | 10.27 | 10.39 | 10.20 | 10.37 | 1,109,908 | +0.06(+0.59%) |
Apr 18, 2002 | 10.42 | 10.42 | 10.16 | 10.31 | 1,740,500 | -0.13(-1.22%) |
Apr 17, 2002 | 10.27 | 10.50 | 10.21 | 10.43 | 1,715,674 | +0.17(+1.65%) |
Apr 16, 2002 | 10.07 | 10.35 | 10.07 | 10.27 | 1,834,179 | +0.29(+2.91%) |
Apr 15, 2002 | 10.27 | 10.31 | 9.975 | 9.975 | 2,755,737 | -0.30(-2.88%) |
Apr 12, 2002 | 10.21 | 10.38 | 10.21 | 10.27 | 2,181,253 | -0.01(-0.12%) |
Apr 11, 2002 | 10.39 | 10.66 | 10.28 | 10.28 | 1,649,304 | -0.23(-2.18%) |
Apr 10, 2002 | 10.14 | 10.57 | 10.14 | 10.51 | 2,899,731 | +0.37(+3.69%) |
Apr 09, 2002 | 10.27 | 10.33 | 10.11 | 10.14 | 2,761,365 | -0.18(-1.70%) |
Apr 08, 2002 | 10.45 | 10.45 | 10.30 | 10.31 | 2,083,602 | -0.14(-1.33%) |
Apr 05, 2002 | 10.26 | 10.53 | 10.18 | 10.45 | 2,618,033 | +0.30(+2.98%) |
Apr 04, 2002 | 10.12 | 10.17 | 10.03 | 10.15 | 1,467,740 | +0.03(+0.30%) |
Apr 03, 2002 | 10.06 | 10.14 | 10.04 | 10.12 | 2,134,083 | +0.04(+0.36%) |
Apr 02, 2002 | 10.12 | 10.19 | 9.999 | 10.08 | 1,426,694 | -0.08(-0.83%) |
Apr 01, 2002 | 10.06 | 10.17 | 9.939 | 10.17 | 2,171,322 | +0.05(+0.48%) |
Mar 29, 2002 | 10.09 | 10.15 | 9.981 | 10.12 | 1,759,534 | +0.00(+0.00%) |
Mar 28, 2002 | 10.09 | 10.15 | 9.981 | 10.12 | 1,755,065 | +0.04(+0.36%) |
Mar 27, 2002 | 10.13 | 10.15 | 10.04 | 10.08 | 2,476,522 | -0.05(-0.54%) |
Mar 26, 2002 | 10.09 | 10.20 | 10.07 | 10.14 | 1,910,313 | +0.11(+1.08%) |
Mar 25, 2002 | 10.14 | 10.18 | 9.999 | 10.03 | 1,180,581 | -0.11(-1.07%) |
Mar 22, 2002 | 10.18 | 10.27 | 10.09 | 10.14 | 2,084,099 | -0.10(-1.00%) |
Mar 21, 2002 | 10.05 | 10.25 | 9.969 | 10.24 | 3,627,146 | +0.31(+3.17%) |
Mar 20, 2002 | 10.57 | 10.57 | 9.915 | 9.927 | 8,461,025 | -0.65(-6.11%) |
Mar 19, 2002 | 10.31 | 10.61 | 10.27 | 10.57 | 2,721,808 | +0.26(+2.52%) |
Mar 18, 2002 | 10.01 | 10.36 | 10.01 | 10.31 | 1,454,499 | +0.16(+1.61%) |
Mar 15, 2002 | 10.12 | 10.28 | 10.04 | 10.15 | 2,172,812 | +0.15(+1.51%) |
Mar 14, 2002 | 9.909 | 10.01 | 9.800 | 9.999 | 1,165,188 | +0.14(+1.41%) |
Mar 13, 2002 | 10.27 | 10.27 | 9.836 | 9.860 | 1,477,340 | -0.41(-4.00%) |
Mar 12, 2002 | 10.44 | 10.45 | 10.25 | 10.27 | 3,554,984 | -0.18(-1.73%) |
Mar 11, 2002 | 10.15 | 10.53 | 10.13 | 10.45 | 2,569,042 | +0.21(+2.01%) |
Mar 08, 2002 | 10.27 | 10.30 | 10.18 | 10.25 | 1,898,397 | +0.02(+0.18%) |
Mar 07, 2002 | 9.969 | 10.28 | 9.939 | 10.23 | 5,418,128 | +0.30(+2.98%) |
Mar 06, 2002 | 9.939 | 9.963 | 9.788 | 9.933 | 3,598,182 | -0.01(-0.06%) |
Mar 05, 2002 | 9.818 | 9.957 | 9.788 | 9.939 | 3,512,945 | +0.13(+1.29%) |
Mar 04, 2002 | 9.806 | 10.05 | 9.740 | 9.812 | 4,351,583 | +0.15(+1.50%) |