Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.26 | 11.58 | 11.14 | 11.58 | 1,824,323 | +0.67(+6.19%) |
May 29, 2002 | 11.05 | 11.05 | 10.75 | 10.91 | 501,666 | +0.03(+0.29%) |
May 28, 2002 | 11.03 | 11.07 | 10.75 | 10.88 | 693,948 | -0.21(-1.91%) |
May 27, 2002 | 10.90 | 11.30 | 10.86 | 11.09 | 882,663 | +0.00(+0.00%) |
May 24, 2002 | 10.90 | 11.30 | 10.86 | 11.09 | 859,472 | +0.11(+1.00%) |
May 23, 2002 | 10.93 | 10.99 | 10.73 | 10.98 | 723,128 | +0.10(+0.94%) |
May 22, 2002 | 10.89 | 10.90 | 10.70 | 10.88 | 850,807 | -0.02(-0.14%) |
May 21, 2002 | 10.97 | 11.02 | 10.86 | 10.89 | 459,362 | -0.08(-0.72%) |
May 20, 2002 | 11.07 | 11.07 | 10.91 | 10.97 | 628,198 | -0.10(-0.92%) |
May 17, 2002 | 10.96 | 11.13 | 10.92 | 11.07 | 826,469 | +0.13(+1.15%) |
May 16, 2002 | 10.95 | 11.07 | 10.86 | 10.95 | 689,234 | +0.04(+0.36%) |
May 15, 2002 | 11.38 | 11.48 | 10.91 | 10.91 | 1,399,493 | -0.60(-5.25%) |
May 14, 2002 | 11.56 | 11.58 | 11.26 | 11.51 | 860,491 | -0.05(-0.41%) |
May 13, 2002 | 11.14 | 11.57 | 11.14 | 11.56 | 1,101,067 | +0.42(+3.81%) |
May 10, 2002 | 10.99 | 11.23 | 10.88 | 11.14 | 1,040,286 | +0.14(+1.29%) |
May 09, 2002 | 11.10 | 11.26 | 10.99 | 10.99 | 918,851 | -0.17(-1.55%) |
May 08, 2002 | 11.21 | 11.39 | 11.07 | 11.17 | 1,424,340 | -0.07(-0.63%) |
May 07, 2002 | 11.46 | 11.47 | 11.08 | 11.24 | 1,214,601 | -0.22(-1.92%) |
May 06, 2002 | 11.61 | 11.75 | 11.44 | 11.46 | 934,397 | -0.08(-0.68%) |
May 03, 2002 | 11.58 | 11.75 | 11.25 | 11.54 | 1,552,528 | -0.05(-0.41%) |
May 02, 2002 | 11.50 | 11.77 | 11.30 | 11.58 | 3,127,866 | +0.05(+0.41%) |
May 01, 2002 | 10.98 | 11.54 | 10.91 | 11.54 | 1,984,494 | +0.53(+4.85%) |
Apr 30, 2002 | 10.20 | 11.07 | 10.20 | 11.00 | 3,268,032 | +0.80(+7.85%) |
Apr 29, 2002 | 9.810 | 10.28 | 9.810 | 10.20 | 1,846,112 | +0.63(+6.56%) |
Apr 26, 2002 | 9.810 | 9.888 | 9.496 | 9.574 | 1,330,174 | -0.25(-2.56%) |
Apr 25, 2002 | 9.975 | 10.02 | 9.771 | 9.825 | 1,441,415 | -0.07(-0.71%) |
Apr 24, 2002 | 10.30 | 10.30 | 9.896 | 9.896 | 1,019,770 | -0.32(-3.15%) |
Apr 23, 2002 | 10.09 | 10.31 | 10.05 | 10.22 | 839,721 | +0.09(+0.93%) |
Apr 22, 2002 | 10.35 | 10.35 | 10.11 | 10.12 | 775,882 | -0.23(-2.20%) |
Apr 19, 2002 | 10.32 | 10.35 | 10.11 | 10.35 | 1,079,787 | +0.02(+0.23%) |
Apr 18, 2002 | 10.59 | 10.59 | 10.19 | 10.33 | 1,336,036 | -0.31(-2.88%) |
Apr 17, 2002 | 10.67 | 10.69 | 10.63 | 10.63 | 856,159 | -0.04(-0.37%) |
Apr 16, 2002 | 10.66 | 10.68 | 10.63 | 10.67 | 882,026 | +0.02(+0.15%) |
Apr 15, 2002 | 10.60 | 10.67 | 10.59 | 10.66 | 780,469 | -0.02(-0.22%) |
Apr 12, 2002 | 10.46 | 10.69 | 10.46 | 10.68 | 909,039 | +0.10(+0.96%) |
Apr 11, 2002 | 10.79 | 10.80 | 10.45 | 10.58 | 1,727,481 | -0.36(-3.30%) |
Apr 10, 2002 | 10.28 | 10.94 | 10.27 | 10.94 | 2,491,258 | +0.71(+6.98%) |
Apr 09, 2002 | 10.40 | 10.40 | 10.19 | 10.23 | 943,061 | -0.17(-1.66%) |
Apr 08, 2002 | 10.13 | 10.40 | 10.13 | 10.40 | 1,258,562 | +0.27(+2.63%) |
Apr 05, 2002 | 10.19 | 10.20 | 10.01 | 10.13 | 795,887 | -0.06(-0.62%) |
Apr 04, 2002 | 10.05 | 10.19 | 10.01 | 10.19 | 1,230,529 | +0.14(+1.40%) |
Apr 03, 2002 | 10.16 | 10.16 | 10.05 | 10.05 | 1,057,360 | +0.01(+0.08%) |
Apr 02, 2002 | 10.01 | 10.22 | 9.982 | 10.05 | 1,860,893 | -0.24(-2.29%) |
Apr 01, 2002 | 9.825 | 10.28 | 9.810 | 10.28 | 2,381,037 | +0.49(+4.97%) |
Mar 29, 2002 | 9.928 | 9.967 | 9.700 | 9.794 | 2,384,732 | +0.00(+0.00%) |
Mar 28, 2002 | 9.928 | 9.967 | 9.700 | 9.794 | 2,384,732 | -0.09(-0.95%) |
Mar 27, 2002 | 9.857 | 10.03 | 9.849 | 9.888 | 1,633,570 | +0.06(+0.64%) |
Mar 26, 2002 | 9.818 | 9.928 | 9.786 | 9.825 | 1,450,844 | -0.05(-0.48%) |
Mar 25, 2002 | 10.19 | 10.19 | 9.857 | 9.873 | 1,139,549 | -0.30(-2.93%) |
Mar 22, 2002 | 10.01 | 10.20 | 9.951 | 10.17 | 993,521 | +0.12(+1.17%) |
Mar 21, 2002 | 9.928 | 10.10 | 9.818 | 10.05 | 1,128,590 | +0.20(+2.07%) |
Mar 20, 2002 | 9.928 | 10.05 | 9.833 | 9.849 | 759,062 | -0.09(-0.95%) |
Mar 19, 2002 | 10.12 | 10.12 | 9.943 | 9.943 | 1,072,142 | -0.13(-1.32%) |
Mar 18, 2002 | 9.998 | 10.08 | 9.771 | 10.08 | 433,240 | +0.08(+0.78%) |
Mar 15, 2002 | 9.755 | 10.05 | 9.755 | 9.998 | 1,957,353 | +0.16(+1.68%) |
Mar 14, 2002 | 9.731 | 9.880 | 9.653 | 9.833 | 1,223,266 | +0.09(+0.89%) |
Mar 13, 2002 | 10.05 | 10.07 | 9.417 | 9.747 | 3,992,690 | -0.26(-2.59%) |
Mar 12, 2002 | 9.998 | 10.04 | 9.959 | 10.01 | 862,785 | +0.01(+0.08%) |
Mar 11, 2002 | 10.01 | 10.01 | 9.928 | 9.998 | 853,228 | +0.00(+0.00%) |
Mar 08, 2002 | 10.01 | 10.08 | 9.943 | 9.998 | 2,051,009 | -0.01(-0.08%) |
Mar 07, 2002 | 10.25 | 10.36 | 9.990 | 10.01 | 2,055,597 | -0.24(-2.30%) |
Mar 06, 2002 | 9.833 | 10.24 | 9.653 | 10.24 | 1,966,018 | +0.33(+3.33%) |
Mar 05, 2002 | 10.01 | 10.01 | 9.810 | 9.912 | 2,330,832 | -0.09(-0.94%) |
Mar 04, 2002 | 10.05 | 10.06 | 9.967 | 10.01 | 3,307,024 | +0.09(+0.95%) |