Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.20 | 11.34 | 11.08 | 11.26 | 5,983,431 | +0.39(+3.61%) |
May 28, 2002 | 10.90 | 11.00 | 10.65 | 10.86 | 4,101,911 | -0.09(-0.83%) |
May 27, 2002 | 10.71 | 11.00 | 10.65 | 10.95 | 5,653,415 | +0.00(+0.00%) |
May 24, 2002 | 10.71 | 11.00 | 10.65 | 10.95 | 5,653,415 | +0.30(+2.83%) |
May 23, 2002 | 10.62 | 10.70 | 10.41 | 10.65 | 3,438,165 | +0.22(+2.08%) |
May 22, 2002 | 10.47 | 10.56 | 10.42 | 10.44 | 3,014,145 | -0.04(-0.33%) |
May 21, 2002 | 10.50 | 10.59 | 10.43 | 10.47 | 3,090,148 | +0.09(+0.91%) |
May 20, 2002 | 10.47 | 10.52 | 10.32 | 10.38 | 2,876,424 | -0.14(-1.33%) |
May 17, 2002 | 10.52 | 10.67 | 10.44 | 10.52 | 2,548,979 | -0.00(-0.03%) |
May 16, 2002 | 10.40 | 10.60 | 10.39 | 10.52 | 2,830,993 | +0.21(+2.00%) |
May 15, 2002 | 10.15 | 10.42 | 10.13 | 10.31 | 3,602,173 | -0.06(-0.61%) |
May 14, 2002 | 10.36 | 10.41 | 10.22 | 10.38 | 3,386,163 | +0.02(+0.17%) |
May 13, 2002 | 10.30 | 10.39 | 10.24 | 10.36 | 2,486,405 | +0.19(+1.86%) |
May 10, 2002 | 10.39 | 10.39 | 10.15 | 10.17 | 1,601,791 | -0.11(-1.06%) |
May 09, 2002 | 10.25 | 10.42 | 10.24 | 10.28 | 1,478,356 | -0.10(-0.98%) |
May 08, 2002 | 10.46 | 10.46 | 10.24 | 10.38 | 2,782,991 | +0.16(+1.61%) |
May 07, 2002 | 10.50 | 10.52 | 10.21 | 10.22 | 3,061,576 | -0.19(-1.85%) |
May 06, 2002 | 10.42 | 10.59 | 10.39 | 10.41 | 2,455,261 | -0.09(-0.90%) |
May 03, 2002 | 10.52 | 10.60 | 10.39 | 10.50 | 2,564,980 | -0.14(-1.32%) |
May 02, 2002 | 10.60 | 10.70 | 10.52 | 10.64 | 228,582 | -0.02(-0.16%) |
May 01, 2002 | 10.47 | 10.70 | 10.38 | 10.66 | 4,974,811 | +0.20(+1.87%) |
Apr 30, 2002 | 10.33 | 10.61 | 10.32 | 10.46 | 3,746,751 | +0.16(+1.56%) |
Apr 29, 2002 | 10.18 | 10.49 | 10.16 | 10.30 | 5,906,855 | +0.21(+2.05%) |
Apr 26, 2002 | 10.24 | 10.25 | 10.02 | 10.10 | 2,414,687 | -0.02(-0.17%) |
Apr 25, 2002 | 10.22 | 10.24 | 9.992 | 10.11 | 3,774,467 | -0.19(-1.83%) |
Apr 24, 2002 | 10.43 | 10.71 | 10.26 | 10.30 | 9,252,731 | +0.32(+3.23%) |
Apr 23, 2002 | 10.19 | 10.29 | 9.852 | 9.982 | 4,602,221 | -0.17(-1.66%) |
Apr 22, 2002 | 10.08 | 10.28 | 10.03 | 10.15 | 3,746,466 | +0.09(+0.87%) |
Apr 19, 2002 | 10.07 | 10.15 | 10.01 | 10.06 | 2,512,121 | -0.01(-0.07%) |
Apr 18, 2002 | 10.16 | 10.23 | 9.989 | 10.07 | 3,021,288 | +0.02(+0.24%) |
Apr 17, 2002 | 10.18 | 10.25 | 9.989 | 10.04 | 4,400,212 | -0.14(-1.34%) |
Apr 16, 2002 | 10.11 | 10.27 | 10.10 | 10.18 | 2,346,970 | +0.08(+0.76%) |
Apr 15, 2002 | 10.25 | 10.34 | 9.975 | 10.10 | 3,435,308 | -0.15(-1.43%) |
Apr 12, 2002 | 10.20 | 10.39 | 10.11 | 10.25 | 3,444,165 | +0.12(+1.21%) |
Apr 11, 2002 | 10.43 | 10.43 | 10.07 | 10.13 | 5,335,399 | -0.30(-2.85%) |
Apr 10, 2002 | 10.22 | 10.45 | 10.22 | 10.43 | 7,141,486 | -0.12(-1.13%) |
Apr 09, 2002 | 10.29 | 10.61 | 10.29 | 10.54 | 4,246,776 | +0.19(+1.79%) |
Apr 08, 2002 | 10.32 | 10.36 | 10.15 | 10.36 | 3,382,734 | -0.03(-0.27%) |
Apr 05, 2002 | 10.27 | 10.46 | 10.24 | 10.39 | 3,414,450 | +0.06(+0.54%) |
Apr 04, 2002 | 10.31 | 10.50 | 10.29 | 10.33 | 7,209,490 | -0.04(-0.34%) |
Apr 03, 2002 | 10.28 | 10.50 | 10.22 | 10.37 | 6,208,299 | +0.05(+0.51%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.31 | 3,780,182 | +0.04(+0.34%) |
Apr 01, 2002 | 10.18 | 10.28 | 10.04 | 10.28 | 2,453,261 | -0.05(-0.44%) |
Mar 29, 2002 | 10.27 | 10.40 | 10.22 | 10.32 | 314,300 | +0.00(+0.00%) |
Mar 28, 2002 | 10.27 | 10.40 | 10.22 | 10.32 | 2,263,537 | +0.04(+0.34%) |
Mar 27, 2002 | 10.01 | 10.31 | 10.01 | 10.29 | 3,182,724 | +0.28(+2.80%) |
Mar 26, 2002 | 9.999 | 10.15 | 9.922 | 10.01 | 3,105,578 | -0.00(-0.03%) |
Mar 25, 2002 | 10.08 | 10.12 | 9.971 | 10.01 | 4,359,924 | -0.07(-0.66%) |
Mar 22, 2002 | 9.940 | 10.12 | 9.940 | 10.08 | 3,665,605 | +0.02(+0.17%) |
Mar 21, 2002 | 10.08 | 10.12 | 9.978 | 10.06 | 4,579,077 | -0.07(-0.66%) |
Mar 20, 2002 | 10.16 | 10.17 | 10.03 | 10.13 | 2,948,713 | -0.12(-1.13%) |
Mar 19, 2002 | 10.12 | 10.25 | 10.12 | 10.24 | 2,624,983 | +0.13(+1.28%) |
Mar 18, 2002 | 10.05 | 10.26 | 10.02 | 10.11 | 6,697,751 | -0.11(-1.06%) |
Mar 15, 2002 | 10.03 | 10.34 | 10.02 | 10.22 | 6,453,453 | +0.20(+2.03%) |
Mar 14, 2002 | 10.02 | 10.17 | 10.01 | 10.02 | 6,789,184 | +0.05(+0.46%) |
Mar 13, 2002 | 9.996 | 10.18 | 9.905 | 9.975 | 6,270,587 | -0.06(-0.63%) |
Mar 12, 2002 | 9.940 | 10.06 | 9.898 | 10.04 | 4,403,069 | +0.07(+0.67%) |
Mar 11, 2002 | 9.824 | 10.03 | 9.803 | 9.971 | 6,477,169 | +0.01(+0.11%) |
Mar 08, 2002 | 9.817 | 10.11 | 9.800 | 9.961 | 7,446,644 | +0.23(+2.34%) |
Mar 07, 2002 | 9.835 | 9.877 | 9.660 | 9.733 | 8,206,109 | -0.07(-0.75%) |
Mar 06, 2002 | 9.859 | 9.919 | 9.782 | 9.807 | 6,982,907 | -0.05(-0.53%) |
Mar 05, 2002 | 9.660 | 9.992 | 9.625 | 9.859 | 19,983,248 | +0.57(+6.10%) |
Mar 04, 2002 | 9.121 | 9.292 | 9.089 | 9.292 | 4,960,810 | +0.28(+3.11%) |