Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.73 | 10.74 | 10.58 | 10.60 | 28,245 | +0.02(+0.19%) |
May 28, 2002 | 10.62 | 10.73 | 10.58 | 10.58 | 26,774 | +0.03(+0.26%) |
May 27, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.00(+0.00%) |
May 24, 2002 | 10.42 | 10.58 | 10.42 | 10.56 | 58,844 | +0.02(+0.19%) |
May 23, 2002 | 10.55 | 10.56 | 10.48 | 10.54 | 9,709 | -0.07(-0.64%) |
May 22, 2002 | 10.60 | 10.67 | 10.57 | 10.60 | 16,476 | -0.04(-0.38%) |
May 21, 2002 | 10.77 | 10.77 | 10.64 | 10.64 | 2,795 | -0.05(-0.45%) |
May 20, 2002 | 10.62 | 10.79 | 10.62 | 10.69 | 10,150 | +0.09(+0.83%) |
May 17, 2002 | 10.71 | 10.73 | 10.49 | 10.60 | 40,014 | -0.06(-0.57%) |
May 16, 2002 | 10.57 | 10.71 | 10.57 | 10.67 | 18,535 | +0.16(+1.55%) |
May 15, 2002 | 10.46 | 10.54 | 10.26 | 10.50 | 81,352 | +0.10(+0.91%) |
May 14, 2002 | 10.20 | 10.50 | 10.20 | 10.41 | 544,310 | +0.05(+0.46%) |
May 13, 2002 | 10.43 | 10.44 | 10.33 | 10.36 | 51,488 | -0.01(-0.13%) |
May 10, 2002 | 10.60 | 10.60 | 10.33 | 10.37 | 23,390 | -0.29(-2.74%) |
May 09, 2002 | 10.81 | 10.81 | 10.60 | 10.67 | 10,150 | -0.21(-1.94%) |
May 08, 2002 | 10.88 | 10.88 | 10.71 | 10.88 | 60,315 | +0.12(+1.07%) |
May 07, 2002 | 10.88 | 10.88 | 10.76 | 10.76 | 28,980 | -0.07(-0.63%) |
May 06, 2002 | 10.88 | 10.93 | 10.83 | 10.83 | 32,217 | -0.22(-1.97%) |
May 03, 2002 | 11.28 | 11.28 | 10.88 | 11.05 | 29,716 | -0.24(-2.11%) |
May 02, 2002 | 11.44 | 11.53 | 11.28 | 11.28 | 24,420 | -0.20(-1.77%) |
May 01, 2002 | 11.42 | 11.49 | 11.42 | 11.49 | 15,593 | -0.05(-0.41%) |
Apr 30, 2002 | 11.39 | 11.54 | 11.37 | 11.54 | 29,127 | +0.18(+1.62%) |
Apr 29, 2002 | 11.39 | 11.43 | 11.32 | 11.35 | 23,831 | -0.20(-1.76%) |
Apr 26, 2002 | 11.66 | 11.66 | 11.56 | 11.56 | 28,392 | -0.01(-0.06%) |
Apr 25, 2002 | 11.64 | 11.64 | 11.56 | 11.56 | 9,415 | -0.01(-0.06%) |
Apr 24, 2002 | 11.56 | 11.57 | 11.56 | 11.57 | 7,796 | +0.01(+0.12%) |
Apr 23, 2002 | 11.48 | 11.62 | 11.36 | 11.56 | 9,856 | +0.07(+0.65%) |
Apr 22, 2002 | 11.80 | 11.80 | 11.46 | 11.48 | 11,180 | -0.31(-2.65%) |
Apr 19, 2002 | 11.94 | 11.94 | 11.79 | 11.79 | 6,325 | -0.16(-1.31%) |
Apr 18, 2002 | 12.07 | 12.07 | 11.94 | 11.95 | 10,003 | +0.02(+0.17%) |
Apr 17, 2002 | 11.87 | 12.05 | 11.83 | 11.93 | 10,886 | +0.10(+0.80%) |
Apr 16, 2002 | 11.66 | 11.90 | 11.66 | 11.83 | 44,280 | +0.11(+0.93%) |
Apr 15, 2002 | 11.94 | 11.99 | 11.73 | 11.73 | 17,506 | -0.25(-2.10%) |
Apr 12, 2002 | 11.87 | 12.03 | 11.87 | 11.98 | 7,796 | +0.14(+1.21%) |
Apr 11, 2002 | 11.88 | 11.88 | 11.83 | 11.83 | 16,770 | -0.07(-0.63%) |
Apr 10, 2002 | 11.90 | 11.92 | 11.81 | 11.91 | 11,033 | +0.03(+0.29%) |
Apr 09, 2002 | 11.68 | 11.89 | 11.68 | 11.88 | 16,917 | +0.13(+1.10%) |
Apr 08, 2002 | 11.76 | 11.76 | 11.69 | 11.75 | 62,227 | +0.27(+2.37%) |
Apr 05, 2002 | 11.42 | 11.49 | 11.42 | 11.47 | 8,973 | +0.05(+0.48%) |
Apr 04, 2002 | 11.25 | 11.42 | 11.25 | 11.42 | 18,683 | +0.13(+1.14%) |
Apr 03, 2002 | 11.40 | 11.41 | 11.28 | 11.29 | 89,296 | -0.10(-0.90%) |
Apr 02, 2002 | 11.32 | 11.41 | 11.32 | 11.39 | 14,711 | -0.10(-0.83%) |
Apr 01, 2002 | 11.15 | 11.49 | 11.15 | 11.49 | 21,036 | +0.20(+1.81%) |
Mar 29, 2002 | 11.32 | 11.48 | 11.28 | 11.28 | 15,593 | +0.00(+0.00%) |
Mar 28, 2002 | 11.32 | 11.48 | 11.28 | 11.28 | 15,593 | -0.03(-0.30%) |
Mar 27, 2002 | 11.32 | 11.32 | 11.25 | 11.32 | 2,942 | -0.14(-1.19%) |
Mar 26, 2002 | 11.10 | 11.45 | 11.10 | 11.45 | 17,359 | +0.37(+3.37%) |
Mar 25, 2002 | 11.05 | 11.11 | 11.01 | 11.08 | 15,887,971 | +0.03(+0.25%) |
Mar 22, 2002 | 11.11 | 11.11 | 11.01 | 11.05 | 188,890 | -0.13(-1.15%) |
Mar 21, 2002 | 11.32 | 11.32 | 11.18 | 11.18 | 7,649 | -0.17(-1.50%) |
Mar 20, 2002 | 11.43 | 11.56 | 11.32 | 11.35 | 23,831 | -0.14(-1.18%) |
Mar 19, 2002 | 11.78 | 11.79 | 11.43 | 11.49 | 11,621 | -0.17(-1.46%) |
Mar 18, 2002 | 11.56 | 11.76 | 11.56 | 11.66 | 23,537 | +0.24(+2.08%) |
Mar 15, 2002 | 11.28 | 11.42 | 11.28 | 11.42 | 3,824 | +0.03(+0.30%) |
Mar 14, 2002 | 11.32 | 11.39 | 11.32 | 11.39 | 9,267 | +0.17(+1.52%) |
Mar 13, 2002 | 11.42 | 11.49 | 11.22 | 11.22 | 24,420 | -0.14(-1.20%) |
Mar 12, 2002 | 10.94 | 11.35 | 10.94 | 11.35 | 59,579 | +0.41(+3.73%) |
Mar 11, 2002 | 11.05 | 11.11 | 10.89 | 10.94 | 34,571 | -0.23(-2.07%) |
Mar 08, 2002 | 11.05 | 11.24 | 11.05 | 11.18 | 56,637 | +0.20(+1.80%) |
Mar 07, 2002 | 11.18 | 11.18 | 10.94 | 10.98 | 31,187 | -0.30(-2.65%) |
Mar 06, 2002 | 11.45 | 11.45 | 11.22 | 11.28 | 10,297 | -0.31(-2.64%) |
Mar 05, 2002 | 11.43 | 11.66 | 11.32 | 11.58 | 84,441 | +0.02(+0.18%) |
Mar 04, 2002 | 11.35 | 11.65 | 11.35 | 11.56 | 21,183 | +0.19(+1.67%) |