Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.65 | 10.84 | 10.61 | 10.73 | 3,150,343 | +0.33(+3.22%) |
May 28, 2002 | 10.46 | 10.51 | 10.30 | 10.39 | 1,877,546 | -0.02(-0.24%) |
May 27, 2002 | 10.38 | 10.51 | 10.38 | 10.42 | 1,112,193 | +0.00(+0.00%) |
May 24, 2002 | 10.38 | 10.51 | 10.38 | 10.42 | 1,112,193 | -0.04(-0.38%) |
May 23, 2002 | 10.33 | 10.48 | 10.33 | 10.46 | 1,931,429 | +0.13(+1.30%) |
May 22, 2002 | 10.25 | 10.38 | 10.23 | 10.32 | 2,173,119 | -0.00(-0.04%) |
May 21, 2002 | 10.35 | 10.53 | 10.27 | 10.33 | 2,787,808 | -0.02(-0.24%) |
May 20, 2002 | 10.56 | 10.56 | 10.35 | 10.35 | 1,793,320 | -0.20(-1.92%) |
May 17, 2002 | 10.59 | 10.63 | 10.50 | 10.55 | 2,239,558 | +0.06(+0.57%) |
May 16, 2002 | 10.56 | 10.57 | 10.39 | 10.49 | 1,767,687 | -0.00(-0.02%) |
May 15, 2002 | 10.58 | 10.63 | 10.50 | 10.50 | 2,157,948 | -0.09(-0.81%) |
May 14, 2002 | 10.56 | 10.65 | 10.46 | 10.58 | 1,899,518 | +0.08(+0.76%) |
May 13, 2002 | 10.30 | 10.53 | 10.23 | 10.50 | 2,592,154 | +0.30(+2.94%) |
May 10, 2002 | 10.31 | 10.34 | 10.20 | 10.20 | 2,139,639 | -0.15(-1.42%) |
May 09, 2002 | 10.46 | 10.46 | 10.35 | 10.35 | 1,245,594 | -0.12(-1.11%) |
May 08, 2002 | 10.51 | 10.55 | 10.37 | 10.47 | 5,022,135 | +0.07(+0.64%) |
May 07, 2002 | 10.51 | 10.56 | 10.38 | 10.40 | 2,725,031 | -0.07(-0.64%) |
May 06, 2002 | 10.47 | 10.65 | 10.46 | 10.47 | 1,769,779 | +0.05(+0.44%) |
May 03, 2002 | 10.44 | 10.49 | 10.34 | 10.42 | 1,372,193 | +0.01(+0.05%) |
May 02, 2002 | 10.39 | 10.50 | 10.33 | 10.41 | 2,288,210 | +0.06(+0.61%) |
May 01, 2002 | 10.29 | 10.46 | 10.18 | 10.35 | 13,915,500 | +0.04(+0.41%) |
Apr 30, 2002 | 10.19 | 10.42 | 10.18 | 10.31 | 2,393,884 | +0.15(+1.49%) |
Apr 29, 2002 | 10.27 | 10.28 | 10.16 | 10.16 | 2,453,522 | -0.07(-0.71%) |
Apr 26, 2002 | 10.37 | 10.40 | 10.22 | 10.23 | 2,381,852 | -0.12(-1.20%) |
Apr 25, 2002 | 10.44 | 10.47 | 10.33 | 10.35 | 3,479,398 | -0.13(-1.24%) |
Apr 24, 2002 | 10.58 | 10.58 | 10.46 | 10.48 | 3,771,833 | -0.05(-0.44%) |
Apr 23, 2002 | 10.63 | 10.68 | 10.51 | 10.53 | 1,970,665 | -0.06(-0.52%) |
Apr 22, 2002 | 10.64 | 10.72 | 10.58 | 10.59 | 2,076,862 | -0.02(-0.22%) |
Apr 19, 2002 | 10.55 | 10.68 | 10.52 | 10.61 | 1,463,743 | +0.06(+0.56%) |
Apr 18, 2002 | 10.61 | 10.70 | 10.51 | 10.55 | 1,968,049 | -0.07(-0.63%) |
Apr 17, 2002 | 10.59 | 10.70 | 10.51 | 10.62 | 1,470,020 | +0.13(+1.20%) |
Apr 16, 2002 | 10.37 | 10.59 | 10.37 | 10.49 | 3,939,237 | +0.15(+1.44%) |
Apr 15, 2002 | 10.39 | 10.42 | 10.23 | 10.34 | 2,584,830 | -0.07(-0.72%) |
Apr 12, 2002 | 10.33 | 10.49 | 10.29 | 10.42 | 1,981,650 | +0.10(+1.00%) |
Apr 11, 2002 | 10.50 | 10.53 | 10.31 | 10.31 | 3,393,080 | -0.33(-3.07%) |
Apr 10, 2002 | 10.56 | 10.67 | 10.51 | 10.64 | 2,741,772 | +0.10(+0.92%) |
Apr 09, 2002 | 10.48 | 10.56 | 10.40 | 10.54 | 18,414,496 | +0.08(+0.73%) |
Apr 08, 2002 | 10.37 | 10.57 | 10.34 | 10.47 | 2,943,180 | -0.01(-0.11%) |
Apr 05, 2002 | 10.31 | 10.53 | 10.29 | 10.48 | 2,212,355 | +0.15(+1.50%) |
Apr 04, 2002 | 10.08 | 10.38 | 10.08 | 10.32 | 2,936,903 | +0.24(+2.37%) |
Apr 03, 2002 | 10.11 | 10.18 | 10.00 | 10.08 | 6,111,311 | -0.03(-0.28%) |
Apr 02, 2002 | 10.32 | 10.58 | 10.11 | 10.11 | 7,477,227 | -0.23(-2.22%) |
Apr 01, 2002 | 10.41 | 10.41 | 10.25 | 10.34 | 2,217,063 | -0.11(-1.08%) |
Mar 29, 2002 | 10.37 | 10.51 | 10.33 | 10.45 | 3,579,317 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.51 | 10.33 | 10.45 | 3,579,317 | +0.13(+1.28%) |
Mar 27, 2002 | 10.12 | 10.46 | 10.07 | 10.32 | 7,082,257 | +0.20(+2.02%) |
Mar 26, 2002 | 9.940 | 10.24 | 9.940 | 10.12 | 4,515,213 | -0.02(-0.19%) |
Mar 25, 2002 | 10.21 | 10.27 | 10.10 | 10.14 | 2,409,578 | -0.16(-1.56%) |
Mar 22, 2002 | 10.36 | 10.36 | 10.21 | 10.30 | 3,125,756 | -0.06(-0.63%) |
Mar 21, 2002 | 10.40 | 10.43 | 10.25 | 10.36 | 5,552,075 | -0.14(-1.36%) |
Mar 20, 2002 | 10.77 | 10.77 | 10.49 | 10.51 | 5,811,552 | -0.32(-2.91%) |
Mar 19, 2002 | 10.99 | 11.07 | 10.70 | 10.82 | 3,881,169 | -0.18(-1.60%) |
Mar 18, 2002 | 11.12 | 11.16 | 10.94 | 11.00 | 2,612,556 | -0.21(-1.89%) |
Mar 15, 2002 | 11.20 | 11.35 | 11.13 | 11.21 | 3,326,641 | +0.01(+0.07%) |
Mar 14, 2002 | 10.86 | 11.26 | 10.85 | 11.20 | 5,253,886 | +0.35(+3.22%) |
Mar 13, 2002 | 10.80 | 10.89 | 10.72 | 10.85 | 1,968,572 | +0.01(+0.09%) |
Mar 12, 2002 | 10.80 | 10.85 | 10.69 | 10.84 | 2,606,802 | -0.00(-0.02%) |
Mar 11, 2002 | 10.86 | 10.89 | 10.78 | 10.84 | 2,612,033 | -0.09(-0.80%) |
Mar 08, 2002 | 11.03 | 11.05 | 10.88 | 10.93 | 3,449,056 | -0.09(-0.85%) |
Mar 07, 2002 | 11.18 | 11.19 | 10.92 | 11.03 | 12,189,141 | -0.24(-2.17%) |
Mar 06, 2002 | 11.21 | 11.32 | 11.16 | 11.27 | 2,802,979 | +0.01(+0.10%) |
Mar 05, 2002 | 11.40 | 11.40 | 11.11 | 11.26 | 4,372,396 | -0.14(-1.26%) |
Mar 04, 2002 | 11.37 | 11.49 | 11.34 | 11.40 | 3,757,708 | +0.15(+1.36%) |