Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.47 | 10.65 | 10.47 | 10.50 | 28,029 | -0.18(-1.68%) |
May 28, 2002 | 10.78 | 10.78 | 10.66 | 10.68 | 33,906 | -0.10(-0.96%) |
May 27, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | +0.00(+0.00%) |
May 24, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | -0.14(-1.28%) |
May 23, 2002 | 10.85 | 10.92 | 10.78 | 10.92 | 41,139 | +0.12(+1.09%) |
May 22, 2002 | 10.62 | 10.81 | 10.61 | 10.80 | 51,989 | +0.17(+1.58%) |
May 21, 2002 | 10.75 | 10.81 | 10.63 | 10.63 | 43,852 | -0.07(-0.68%) |
May 20, 2002 | 10.63 | 10.75 | 10.63 | 10.71 | 97,198 | -0.02(-0.14%) |
May 17, 2002 | 10.81 | 10.81 | 10.65 | 10.72 | 39,783 | -0.10(-0.88%) |
May 16, 2002 | 10.77 | 10.87 | 10.77 | 10.82 | 54,250 | +0.12(+1.14%) |
May 15, 2002 | 10.86 | 10.86 | 10.69 | 10.69 | 66,456 | -0.27(-2.46%) |
May 14, 2002 | 11.00 | 11.00 | 10.91 | 10.96 | 50,633 | +0.04(+0.41%) |
May 13, 2002 | 10.61 | 10.92 | 10.61 | 10.92 | 57,866 | +0.21(+1.96%) |
May 10, 2002 | 10.75 | 10.77 | 10.65 | 10.71 | 27,125 | -0.03(-0.25%) |
May 09, 2002 | 10.77 | 10.83 | 10.69 | 10.74 | 37,070 | -0.12(-1.06%) |
May 08, 2002 | 10.62 | 10.85 | 10.61 | 10.85 | 43,400 | +0.27(+2.55%) |
May 07, 2002 | 10.59 | 10.64 | 10.52 | 10.58 | 99,458 | -0.06(-0.56%) |
May 06, 2002 | 10.84 | 10.84 | 10.61 | 10.64 | 148,283 | -0.38(-3.49%) |
May 03, 2002 | 11.02 | 11.09 | 10.93 | 11.03 | 135,625 | +0.09(+0.81%) |
May 02, 2002 | 10.94 | 10.96 | 10.85 | 10.94 | 35,714 | +0.02(+0.14%) |
May 01, 2002 | 10.75 | 10.93 | 10.71 | 10.92 | 40,687 | +0.15(+1.40%) |
Apr 30, 2002 | 10.81 | 10.87 | 10.77 | 10.77 | 24,864 | +0.02(+0.14%) |
Apr 29, 2002 | 10.77 | 10.83 | 10.68 | 10.76 | 33,906 | -0.05(-0.47%) |
Apr 26, 2002 | 10.89 | 10.89 | 10.70 | 10.81 | 16,275 | -0.06(-0.51%) |
Apr 25, 2002 | 10.77 | 10.92 | 10.75 | 10.86 | 42,043 | +0.06(+0.55%) |
Apr 24, 2002 | 10.86 | 10.92 | 10.78 | 10.80 | 42,947 | -0.20(-1.81%) |
Apr 23, 2002 | 10.81 | 11.03 | 10.78 | 11.00 | 67,812 | +0.07(+0.67%) |
Apr 22, 2002 | 11.07 | 11.11 | 10.93 | 10.93 | 35,714 | -0.15(-1.38%) |
Apr 19, 2002 | 10.99 | 11.10 | 10.92 | 11.08 | 108,500 | +0.05(+0.48%) |
Apr 18, 2002 | 11.05 | 11.10 | 10.95 | 11.03 | 28,481 | +0.08(+0.69%) |
Apr 17, 2002 | 10.98 | 11.05 | 10.92 | 10.95 | 53,345 | +0.13(+1.23%) |
Apr 16, 2002 | 10.76 | 10.92 | 10.72 | 10.82 | 123,418 | +0.15(+1.37%) |
Apr 15, 2002 | 10.66 | 10.76 | 10.66 | 10.68 | 95,841 | +0.21(+1.96%) |
Apr 12, 2002 | 10.62 | 10.65 | 10.43 | 10.47 | 135,173 | -0.35(-3.21%) |
Apr 11, 2002 | 10.91 | 10.98 | 10.81 | 10.82 | 87,704 | -0.15(-1.35%) |
Apr 10, 2002 | 10.82 | 10.96 | 10.81 | 10.96 | 41,139 | +0.12(+1.14%) |
Apr 09, 2002 | 10.88 | 10.88 | 10.77 | 10.84 | 86,800 | -0.18(-1.63%) |
Apr 08, 2002 | 11.09 | 11.12 | 10.91 | 11.02 | 328,664 | +0.21(+1.97%) |
Apr 05, 2002 | 10.95 | 10.99 | 10.78 | 10.81 | 124,775 | -0.17(-1.55%) |
Apr 04, 2002 | 11.24 | 11.24 | 10.89 | 10.98 | 93,581 | -0.15(-1.33%) |
Apr 03, 2002 | 11.30 | 11.30 | 11.11 | 11.13 | 126,131 | -0.25(-2.20%) |
Apr 02, 2002 | 11.24 | 11.41 | 11.24 | 11.38 | 160,489 | +0.10(+0.90%) |
Apr 01, 2002 | 11.28 | 11.30 | 11.21 | 11.27 | 97,198 | +0.04(+0.31%) |
Mar 29, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | +0.00(+0.00%) |
Mar 28, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | -0.02(-0.18%) |
Mar 27, 2002 | 11.15 | 11.26 | 11.13 | 11.26 | 116,185 | +0.27(+2.46%) |
Mar 26, 2002 | 11.00 | 11.06 | 10.94 | 10.99 | 81,375 | +0.01(+0.12%) |
Mar 25, 2002 | 11.00 | 11.09 | 10.94 | 10.98 | 45,208 | -0.07(-0.60%) |
Mar 22, 2002 | 11.14 | 11.14 | 10.99 | 11.04 | 98,554 | -0.21(-1.89%) |
Mar 21, 2002 | 11.20 | 11.26 | 11.07 | 11.25 | 80,470 | +0.08(+0.75%) |
Mar 20, 2002 | 11.18 | 11.30 | 11.15 | 11.17 | 84,087 | -0.12(-1.06%) |
Mar 19, 2002 | 11.25 | 11.31 | 11.19 | 11.29 | 813,750 | +0.08(+0.67%) |
Mar 18, 2002 | 11.13 | 11.23 | 11.11 | 11.21 | 95,389 | +0.11(+0.98%) |
Mar 15, 2002 | 11.03 | 11.15 | 11.03 | 11.11 | 39,331 | +0.15(+1.39%) |
Mar 14, 2002 | 11.00 | 11.00 | 10.88 | 10.95 | 50,633 | -0.10(-0.86%) |
Mar 13, 2002 | 11.20 | 11.21 | 11.00 | 11.05 | 174,052 | -0.08(-0.74%) |
Mar 12, 2002 | 10.93 | 11.13 | 10.93 | 11.13 | 63,291 | +0.11(+0.96%) |
Mar 11, 2002 | 10.93 | 11.06 | 10.93 | 11.02 | 124,775 | +0.15(+1.36%) |
Mar 08, 2002 | 11.02 | 11.02 | 10.83 | 10.88 | 74,141 | -0.12(-1.13%) |
Mar 07, 2002 | 11.02 | 11.06 | 10.89 | 11.00 | 157,325 | +0.05(+0.46%) |
Mar 06, 2002 | 10.73 | 10.98 | 10.70 | 10.95 | 129,748 | +0.20(+1.85%) |
Mar 05, 2002 | 10.69 | 10.78 | 10.66 | 10.75 | 281,196 | +0.09(+0.81%) |
Mar 04, 2002 | 10.57 | 10.71 | 10.56 | 10.66 | 165,914 | +0.14(+1.30%) |