Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.17 | 11.34 | 10.99 | 10.99 | 10,830,483 | -0.59(-5.07%) |
May 28, 2002 | 11.76 | 11.80 | 11.25 | 11.57 | 436,657 | -0.13(-1.07%) |
May 27, 2002 | 11.94 | 12.08 | 11.69 | 11.70 | 375,915 | +0.00(+0.00%) |
May 24, 2002 | 11.94 | 12.08 | 11.69 | 11.70 | 366,889 | -0.31(-2.56%) |
May 23, 2002 | 11.85 | 12.08 | 11.70 | 12.01 | 406,859 | +0.16(+1.35%) |
May 22, 2002 | 11.85 | 11.96 | 11.75 | 11.85 | 460,438 | +0.07(+0.59%) |
May 21, 2002 | 11.87 | 12.16 | 11.67 | 11.78 | 485,366 | -0.10(-0.88%) |
May 20, 2002 | 11.90 | 12.01 | 11.82 | 11.88 | 431,929 | -0.02(-0.18%) |
May 17, 2002 | 12.11 | 12.18 | 11.75 | 11.90 | 546,681 | -0.10(-0.87%) |
May 16, 2002 | 12.34 | 12.34 | 12.00 | 12.01 | 527,771 | -0.29(-2.33%) |
May 15, 2002 | 12.14 | 12.47 | 12.00 | 12.29 | 721,602 | +0.13(+1.09%) |
May 14, 2002 | 11.83 | 12.16 | 11.70 | 12.16 | 780,195 | +0.35(+2.95%) |
May 13, 2002 | 11.87 | 11.90 | 11.78 | 11.81 | 487,085 | -0.07(-0.59%) |
May 10, 2002 | 11.70 | 11.92 | 11.52 | 11.88 | 640,803 | +0.11(+0.95%) |
May 09, 2002 | 11.84 | 12.03 | 11.77 | 11.77 | 463,877 | -0.07(-0.59%) |
May 08, 2002 | 11.75 | 11.90 | 11.73 | 11.84 | 579,488 | +0.11(+0.95%) |
May 07, 2002 | 11.80 | 11.94 | 11.69 | 11.73 | 481,784 | -0.07(-0.59%) |
May 06, 2002 | 11.90 | 12.20 | 11.69 | 11.80 | 741,372 | -0.14(-1.17%) |
May 03, 2002 | 11.87 | 12.01 | 11.86 | 11.94 | 603,269 | +0.06(+0.53%) |
May 02, 2002 | 11.75 | 12.01 | 11.75 | 11.87 | 5,658,784 | +0.12(+1.01%) |
May 01, 2002 | 11.89 | 11.90 | 11.66 | 11.75 | 814,005 | -0.08(-0.65%) |
Apr 30, 2002 | 11.57 | 11.90 | 11.56 | 11.83 | 1,166,425 | +0.27(+2.35%) |
Apr 29, 2002 | 11.76 | 11.76 | 11.52 | 11.56 | 535,077 | -0.10(-0.84%) |
Apr 26, 2002 | 11.48 | 11.90 | 11.45 | 11.66 | 907,984 | +0.29(+2.52%) |
Apr 25, 2002 | 11.41 | 11.44 | 11.22 | 11.37 | 696,675 | -0.04(-0.37%) |
Apr 24, 2002 | 11.64 | 11.78 | 11.41 | 11.41 | 880,907 | -0.23(-1.98%) |
Apr 23, 2002 | 11.66 | 11.69 | 11.52 | 11.64 | 1,015,429 | +0.11(+0.97%) |
Apr 22, 2002 | 11.66 | 11.78 | 11.23 | 11.53 | 1,071,587 | -0.13(-1.08%) |
Apr 19, 2002 | 11.34 | 11.66 | 11.27 | 11.66 | 861,424 | +0.31(+2.77%) |
Apr 18, 2002 | 11.24 | 11.35 | 10.92 | 11.34 | 648,109 | +0.17(+1.56%) |
Apr 17, 2002 | 11.34 | 11.34 | 10.99 | 11.17 | 987,063 | -0.27(-2.38%) |
Apr 16, 2002 | 11.06 | 11.44 | 10.96 | 11.44 | 589,086 | +0.48(+4.39%) |
Apr 15, 2002 | 11.26 | 11.27 | 10.92 | 10.96 | 625,044 | -0.30(-2.67%) |
Apr 12, 2002 | 10.99 | 11.29 | 10.96 | 11.26 | 591,522 | +0.27(+2.41%) |
Apr 11, 2002 | 11.10 | 11.20 | 10.84 | 10.99 | 542,097 | -0.12(-1.07%) |
Apr 10, 2002 | 10.60 | 11.11 | 10.60 | 11.11 | 539,232 | +0.50(+4.67%) |
Apr 09, 2002 | 10.85 | 10.88 | 10.62 | 10.62 | 606,564 | -0.29(-2.62%) |
Apr 08, 2002 | 10.54 | 10.92 | 10.54 | 10.90 | 417,747 | +0.26(+2.43%) |
Apr 05, 2002 | 10.47 | 10.81 | 10.46 | 10.64 | 1,263,699 | +0.24(+2.35%) |
Apr 04, 2002 | 11.10 | 11.10 | 10.37 | 10.40 | 1,420,283 | -0.70(-6.29%) |
Apr 03, 2002 | 11.17 | 11.20 | 11.04 | 11.10 | 1,066,573 | -0.08(-0.69%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.95 | 11.18 | 779,622 | +0.02(+0.19%) |
Apr 01, 2002 | 10.85 | 11.17 | 10.76 | 11.15 | 1,207,255 | +0.30(+2.76%) |
Mar 29, 2002 | 11.03 | 11.08 | 10.75 | 10.85 | 1,596,779 | +0.00(+0.00%) |
Mar 28, 2002 | 11.03 | 11.08 | 10.75 | 10.85 | 1,574,717 | +0.00(+0.00%) |
Mar 27, 2002 | 10.30 | 10.96 | 10.26 | 10.85 | 6,739,110 | +0.45(+4.29%) |
Mar 26, 2002 | 9.912 | 10.62 | 9.877 | 10.41 | 1,538,473 | +0.45(+4.56%) |
Mar 25, 2002 | 10.27 | 10.34 | 9.877 | 9.954 | 1,292,208 | -0.32(-3.12%) |
Mar 22, 2002 | 10.64 | 10.71 | 10.19 | 10.28 | 736,215 | -0.40(-3.79%) |
Mar 21, 2002 | 10.54 | 10.74 | 10.47 | 10.68 | 843,946 | +0.21(+2.00%) |
Mar 20, 2002 | 11.20 | 11.20 | 10.30 | 10.47 | 1,258,542 | -0.71(-6.31%) |
Mar 19, 2002 | 11.27 | 11.32 | 11.18 | 11.18 | 438,090 | -0.17(-1.48%) |
Mar 18, 2002 | 11.17 | 11.36 | 11.13 | 11.34 | 553,271 | +0.18(+1.63%) |
Mar 15, 2002 | 10.89 | 11.22 | 10.89 | 11.16 | 797,243 | -0.01(-0.06%) |
Mar 14, 2002 | 11.10 | 11.34 | 11.08 | 11.17 | 990,931 | +0.28(+2.56%) |
Mar 13, 2002 | 10.79 | 11.03 | 10.76 | 10.89 | 922,166 | +0.03(+0.26%) |
Mar 12, 2002 | 11.18 | 11.18 | 10.81 | 10.86 | 886,781 | -0.34(-2.99%) |
Mar 11, 2002 | 11.20 | 11.22 | 10.89 | 11.20 | 607,567 | +0.03(+0.25%) |
Mar 08, 2002 | 11.33 | 11.38 | 11.08 | 11.17 | 678,624 | -0.14(-1.23%) |
Mar 07, 2002 | 11.40 | 11.41 | 11.20 | 11.31 | 386,802 | -0.02(-0.18%) |
Mar 06, 2002 | 11.32 | 11.43 | 11.27 | 11.33 | 560,004 | +0.03(+0.31%) |
Mar 05, 2002 | 11.65 | 11.72 | 11.22 | 11.29 | 630,775 | -0.43(-3.63%) |
Mar 04, 2002 | 11.61 | 11.80 | 11.61 | 11.72 | 591,092 | -0.03(-0.24%) |