Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.20 | 11.34 | 11.08 | 11.25 | 5,984,308 | +0.39(+3.61%) |
May 28, 2002 | 10.90 | 10.99 | 10.65 | 10.86 | 4,102,513 | -0.09(-0.83%) |
May 27, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.00(+0.00%) |
May 24, 2002 | 10.70 | 11.00 | 10.65 | 10.95 | 5,654,243 | +0.30(+2.83%) |
May 23, 2002 | 10.62 | 10.69 | 10.41 | 10.65 | 3,438,669 | +0.22(+2.08%) |
May 22, 2002 | 10.47 | 10.56 | 10.41 | 10.44 | 3,014,586 | -0.04(-0.33%) |
May 21, 2002 | 10.50 | 10.59 | 10.43 | 10.47 | 3,090,601 | +0.09(+0.91%) |
May 20, 2002 | 10.47 | 10.52 | 10.32 | 10.38 | 2,876,845 | -0.14(-1.33%) |
May 17, 2002 | 10.52 | 10.67 | 10.44 | 10.52 | 2,549,353 | -0.00(-0.03%) |
May 16, 2002 | 10.40 | 10.60 | 10.39 | 10.52 | 2,831,408 | +0.21(+2.00%) |
May 15, 2002 | 10.15 | 10.41 | 10.13 | 10.31 | 3,602,701 | -0.06(-0.61%) |
May 14, 2002 | 10.36 | 10.41 | 10.21 | 10.38 | 3,386,659 | +0.02(+0.17%) |
May 13, 2002 | 10.30 | 10.39 | 10.24 | 10.36 | 2,486,769 | +0.19(+1.86%) |
May 10, 2002 | 10.39 | 10.39 | 10.15 | 10.17 | 1,602,026 | -0.11(-1.06%) |
May 09, 2002 | 10.25 | 10.42 | 10.24 | 10.28 | 1,478,573 | -0.10(-0.98%) |
May 08, 2002 | 10.46 | 10.46 | 10.24 | 10.38 | 2,783,399 | +0.16(+1.61%) |
May 07, 2002 | 10.49 | 10.52 | 10.21 | 10.21 | 3,062,024 | -0.19(-1.85%) |
May 06, 2002 | 10.42 | 10.59 | 10.39 | 10.41 | 2,455,621 | -0.09(-0.90%) |
May 03, 2002 | 10.52 | 10.60 | 10.39 | 10.50 | 2,565,356 | -0.14(-1.31%) |
May 02, 2002 | 10.60 | 10.70 | 10.52 | 10.64 | 228,615 | -0.02(-0.16%) |
May 01, 2002 | 10.47 | 10.70 | 10.38 | 10.66 | 4,975,540 | +0.20(+1.87%) |
Apr 30, 2002 | 10.33 | 10.61 | 10.32 | 10.46 | 3,747,301 | +0.16(+1.56%) |
Apr 29, 2002 | 10.18 | 10.49 | 10.15 | 10.30 | 5,907,721 | +0.21(+2.05%) |
Apr 26, 2002 | 10.24 | 10.25 | 10.02 | 10.10 | 2,415,041 | -0.02(-0.17%) |
Apr 25, 2002 | 10.22 | 10.24 | 9.991 | 10.11 | 3,775,020 | -0.19(-1.83%) |
Apr 24, 2002 | 10.43 | 10.70 | 10.26 | 10.30 | 9,254,087 | +0.32(+3.23%) |
Apr 23, 2002 | 10.19 | 10.29 | 9.851 | 9.980 | 4,602,896 | -0.17(-1.65%) |
Apr 22, 2002 | 10.08 | 10.28 | 10.03 | 10.15 | 3,747,015 | +0.09(+0.87%) |
Apr 19, 2002 | 10.07 | 10.14 | 10.00 | 10.06 | 2,512,489 | -0.01(-0.07%) |
Apr 18, 2002 | 10.15 | 10.23 | 9.987 | 10.07 | 3,021,731 | +0.02(+0.24%) |
Apr 17, 2002 | 10.18 | 10.25 | 9.987 | 10.04 | 4,400,856 | -0.14(-1.34%) |
Apr 16, 2002 | 10.11 | 10.27 | 10.10 | 10.18 | 2,347,314 | +0.08(+0.76%) |
Apr 15, 2002 | 10.25 | 10.34 | 9.973 | 10.10 | 3,435,811 | -0.15(-1.43%) |
Apr 12, 2002 | 10.19 | 10.39 | 10.11 | 10.25 | 3,444,670 | +0.12(+1.21%) |
Apr 11, 2002 | 10.42 | 10.42 | 10.06 | 10.13 | 5,336,181 | -0.30(-2.85%) |
Apr 10, 2002 | 10.22 | 10.45 | 10.22 | 10.42 | 7,142,533 | -0.12(-1.13%) |
Apr 09, 2002 | 10.29 | 10.61 | 10.29 | 10.54 | 4,247,398 | +0.19(+1.79%) |
Apr 08, 2002 | 10.32 | 10.36 | 10.15 | 10.36 | 3,383,230 | -0.03(-0.27%) |
Apr 05, 2002 | 10.27 | 10.46 | 10.24 | 10.39 | 3,414,950 | +0.06(+0.54%) |
Apr 04, 2002 | 10.31 | 10.49 | 10.29 | 10.33 | 7,210,546 | -0.04(-0.34%) |
Apr 03, 2002 | 10.27 | 10.49 | 10.22 | 10.37 | 6,209,208 | +0.05(+0.51%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.31 | 3,780,736 | +0.04(+0.34%) |
Apr 01, 2002 | 10.18 | 10.28 | 10.04 | 10.28 | 2,453,620 | -0.05(-0.44%) |
Mar 29, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 314,346 | +0.00(+0.00%) |
Mar 28, 2002 | 10.26 | 10.40 | 10.22 | 10.32 | 2,263,869 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,183,191 | +0.28(+2.80%) |
Mar 26, 2002 | 9.998 | 10.15 | 9.921 | 10.01 | 3,106,033 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.970 | 10.01 | 4,360,563 | -0.07(-0.66%) |
Mar 22, 2002 | 9.938 | 10.12 | 9.938 | 10.08 | 3,666,142 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.977 | 10.06 | 4,579,748 | -0.07(-0.66%) |
Mar 20, 2002 | 10.15 | 10.17 | 10.03 | 10.13 | 2,949,145 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,625,368 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,698,732 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,454,399 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,790,179 | +0.05(+0.46%) |
Mar 13, 2002 | 9.994 | 10.18 | 9.903 | 9.973 | 6,271,506 | -0.06(-0.63%) |
Mar 12, 2002 | 9.938 | 10.06 | 9.896 | 10.04 | 4,403,714 | +0.07(+0.67%) |
Mar 11, 2002 | 9.823 | 10.03 | 9.802 | 9.970 | 6,478,118 | +0.01(+0.11%) |
Mar 08, 2002 | 9.816 | 10.11 | 9.798 | 9.959 | 7,447,735 | +0.23(+2.34%) |
Mar 07, 2002 | 9.833 | 9.875 | 9.658 | 9.732 | 8,207,312 | -0.07(-0.75%) |
Mar 06, 2002 | 9.858 | 9.917 | 9.781 | 9.805 | 6,983,931 | -0.05(-0.53%) |
Mar 05, 2002 | 9.658 | 9.991 | 9.623 | 9.858 | 19,986,176 | +0.57(+6.10%) |
Mar 04, 2002 | 9.119 | 9.291 | 9.088 | 9.291 | 4,961,537 | +0.28(+3.11%) |