Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.71 | 10.76 | 10.71 | 10.76 | 11,314 | +0.07(+0.70%) |
May 28, 2002 | 10.69 | 10.69 | 10.68 | 10.68 | 6,562,374 | -0.20(-1.83%) |
May 27, 2002 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
May 24, 2002 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
May 23, 2002 | 10.82 | 10.88 | 10.82 | 10.88 | 16,971 | +0.11(+1.07%) |
May 22, 2002 | 10.77 | 10.77 | 10.77 | 10.77 | 1,131 | -0.01(-0.07%) |
May 21, 2002 | 10.84 | 10.84 | 10.77 | 10.77 | 3,394 | +0.00(+0.04%) |
May 20, 2002 | 10.79 | 10.79 | 10.74 | 10.77 | 20,365 | -0.02(-0.16%) |
May 17, 2002 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | +0.00(+0.00%) |
May 16, 2002 | 10.76 | 10.79 | 10.76 | 10.79 | 23,760 | -0.01(-0.07%) |
May 15, 2002 | 10.79 | 10.79 | 10.79 | 10.79 | 1,131 | +0.14(+1.27%) |
May 14, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
May 13, 2002 | 10.58 | 10.66 | 10.58 | 10.66 | 19,234 | +0.07(+0.62%) |
May 10, 2002 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
May 09, 2002 | 10.65 | 10.67 | 10.59 | 10.59 | 104,092 | -0.12(-1.10%) |
May 08, 2002 | 10.58 | 10.71 | 10.58 | 10.71 | 18,103 | +0.24(+2.26%) |
May 07, 2002 | 10.52 | 10.52 | 10.47 | 10.47 | 38,469 | -0.23(-2.19%) |
May 06, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | +0.00(+0.00%) |
May 03, 2002 | 10.77 | 10.77 | 10.68 | 10.71 | 5,657 | -0.02(-0.16%) |
May 02, 2002 | 10.73 | 10.73 | 10.73 | 10.73 | 3,394 | +0.03(+0.29%) |
May 01, 2002 | 10.66 | 10.72 | 10.66 | 10.69 | 32,811 | +0.09(+0.88%) |
Apr 30, 2002 | 10.48 | 10.61 | 10.48 | 10.60 | 12,445,882 | +0.07(+0.66%) |
Apr 29, 2002 | 10.61 | 10.61 | 10.53 | 10.53 | 42,994 | -0.11(-1.06%) |
Apr 26, 2002 | 10.74 | 10.75 | 10.64 | 10.64 | 104,092 | -0.08(-0.74%) |
Apr 25, 2002 | 10.72 | 10.73 | 10.69 | 10.72 | 42,994 | -0.18(-1.61%) |
Apr 24, 2002 | 10.88 | 10.90 | 10.86 | 10.90 | 11,314 | +0.01(+0.13%) |
Apr 23, 2002 | 10.89 | 10.89 | 10.89 | 10.89 | 6,788 | -0.01(-0.05%) |
Apr 22, 2002 | 10.93 | 10.93 | 10.88 | 10.89 | 23,760 | -0.15(-1.35%) |
Apr 19, 2002 | 11.04 | 11.04 | 11.04 | 11.04 | 2,262 | -0.01(-0.11%) |
Apr 18, 2002 | 10.98 | 11.05 | 10.94 | 11.05 | 29,417 | +0.05(+0.48%) |
Apr 17, 2002 | 11.04 | 11.04 | 11.00 | 11.00 | 21,497 | -0.05(-0.46%) |
Apr 16, 2002 | 10.95 | 11.05 | 10.95 | 11.05 | 55,440 | +0.19(+1.77%) |
Apr 15, 2002 | 10.83 | 10.86 | 10.83 | 10.86 | 565,721 | -0.04(-0.37%) |
Apr 12, 2002 | 10.90 | 10.90 | 10.90 | 10.90 | 12,445 | +0.05(+0.48%) |
Apr 11, 2002 | 11.07 | 11.07 | 10.85 | 10.85 | 19,234 | -0.26(-2.31%) |
Apr 10, 2002 | 11.06 | 11.10 | 11.06 | 11.10 | 16,971 | +0.12(+1.12%) |
Apr 09, 2002 | 11.05 | 11.05 | 10.98 | 10.98 | 24,891 | -0.02(-0.18%) |
Apr 08, 2002 | 10.96 | 11.03 | 10.96 | 11.00 | 102,961 | -0.05(-0.49%) |
Apr 05, 2002 | 11.10 | 11.10 | 11.05 | 11.05 | 13,577 | +0.03(+0.31%) |
Apr 04, 2002 | 11.04 | 11.07 | 11.02 | 11.02 | 16,971 | -0.07(-0.65%) |
Apr 03, 2002 | 11.14 | 11.14 | 11.09 | 11.09 | 4,525 | -0.09(-0.81%) |
Apr 02, 2002 | 11.15 | 11.20 | 11.14 | 11.18 | 15,840 | +0.02(+0.16%) |
Apr 01, 2002 | 11.13 | 11.16 | 11.13 | 11.16 | 11,314 | -0.10(-0.93%) |
Mar 29, 2002 | 11.31 | 11.31 | 11.26 | 11.27 | 18,103 | +0.00(+0.00%) |
Mar 28, 2002 | 11.31 | 11.31 | 11.26 | 11.27 | 18,103 | +0.04(+0.33%) |
Mar 27, 2002 | 11.25 | 11.27 | 11.23 | 11.23 | 19,234 | +0.05(+0.49%) |
Mar 26, 2002 | 11.15 | 11.25 | 11.13 | 11.18 | 21,497 | +0.03(+0.24%) |
Mar 25, 2002 | 11.25 | 11.25 | 11.15 | 11.15 | 4,525 | -0.07(-0.61%) |
Mar 22, 2002 | 11.25 | 11.30 | 11.22 | 11.22 | 19,234 | -0.05(-0.44%) |
Mar 21, 2002 | 11.20 | 11.27 | 11.20 | 11.27 | 15,840 | -0.02(-0.20%) |
Mar 20, 2002 | 11.37 | 11.37 | 11.29 | 11.29 | 13,577 | -0.14(-1.25%) |
Mar 19, 2002 | 11.42 | 11.43 | 11.42 | 11.43 | 13,577 | +0.04(+0.37%) |
Mar 18, 2002 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 11.34 | 11.39 | 11.34 | 11.39 | 19,234 | +0.06(+0.56%) |
Mar 14, 2002 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 11.37 | 11.37 | 11.31 | 11.33 | 41,863 | -0.02(-0.16%) |
Mar 12, 2002 | 11.29 | 11.38 | 11.29 | 11.34 | 21,497 | -0.02(-0.19%) |
Mar 11, 2002 | 11.29 | 11.37 | 11.29 | 11.37 | 1,357,732 | +0.10(+0.90%) |
Mar 08, 2002 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) |
Mar 07, 2002 | 11.35 | 11.35 | 11.26 | 11.26 | 11,314 | -0.04(-0.32%) |
Mar 06, 2002 | 11.30 | 11.30 | 11.30 | 11.30 | 2,262 | +0.12(+1.05%) |
Mar 05, 2002 | 11.17 | 11.22 | 11.17 | 11.18 | 12,445 | -0.00(-0.03%) |
Mar 04, 2002 | 11.11 | 11.19 | 11.11 | 11.19 | 18,103 | +0.16(+1.43%) |