Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.03 | 11.36 | 11.03 | 11.24 | 5,193,363 | +0.11(+0.96%) |
May 28, 2002 | 11.24 | 11.24 | 11.08 | 11.13 | 4,979,721 | -0.14(-1.29%) |
May 27, 2002 | 11.35 | 11.36 | 11.25 | 11.28 | 3,047,674 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.36 | 11.25 | 11.28 | 3,047,674 | -0.04(-0.32%) |
May 23, 2002 | 11.07 | 11.33 | 11.07 | 11.31 | 109,001 | +0.29(+2.66%) |
May 22, 2002 | 10.83 | 11.06 | 10.83 | 11.02 | 5,738,369 | +0.17(+1.52%) |
May 21, 2002 | 11.08 | 11.08 | 10.83 | 10.85 | 5,325,799 | -0.26(-2.30%) |
May 20, 2002 | 11.16 | 11.17 | 11.04 | 11.11 | 5,486,031 | -0.11(-1.01%) |
May 17, 2002 | 11.07 | 11.22 | 11.07 | 11.22 | 5,051,116 | +0.15(+1.39%) |
May 16, 2002 | 11.01 | 11.09 | 10.99 | 11.07 | 5,034,221 | +0.06(+0.53%) |
May 15, 2002 | 10.97 | 11.05 | 10.96 | 11.01 | 4,380,214 | +0.02(+0.20%) |
May 14, 2002 | 10.88 | 11.01 | 10.76 | 10.99 | 4,266,308 | +0.14(+1.34%) |
May 13, 2002 | 10.68 | 10.89 | 10.68 | 10.84 | 4,875,079 | +0.17(+1.62%) |
May 10, 2002 | 10.82 | 10.84 | 10.67 | 10.67 | 5,206,988 | -0.16(-1.46%) |
May 09, 2002 | 11.00 | 11.01 | 10.82 | 10.83 | 7,130,860 | -0.14(-1.25%) |
May 08, 2002 | 10.78 | 11.02 | 10.77 | 10.96 | 7,048,019 | +0.25(+2.33%) |
May 07, 2002 | 10.71 | 10.83 | 10.69 | 10.72 | 5,904,051 | +0.07(+0.64%) |
May 06, 2002 | 10.77 | 10.86 | 10.65 | 10.65 | 5,192,818 | -0.13(-1.18%) |
May 03, 2002 | 10.83 | 10.84 | 10.72 | 10.77 | 5,822,845 | +0.06(+0.55%) |
May 02, 2002 | 10.74 | 10.79 | 10.62 | 10.72 | 5,162,298 | +0.02(+0.17%) |
May 01, 2002 | 10.51 | 10.82 | 10.39 | 10.70 | 6,507,918 | +0.28(+2.64%) |
Apr 30, 2002 | 10.28 | 10.50 | 10.24 | 10.42 | 6,184,184 | +0.13(+1.25%) |
Apr 29, 2002 | 10.42 | 10.55 | 10.29 | 10.29 | 4,285,928 | -0.20(-1.91%) |
Apr 26, 2002 | 10.46 | 10.71 | 10.38 | 10.49 | 9,803,025 | +0.24(+2.31%) |
Apr 25, 2002 | 10.07 | 10.30 | 10.05 | 10.26 | 13,136,827 | +0.21(+2.10%) |
Apr 24, 2002 | 10.21 | 10.28 | 10.01 | 10.05 | 11,704,551 | -0.17(-1.67%) |
Apr 23, 2002 | 10.24 | 10.27 | 10.11 | 10.22 | 11,311,057 | -0.11(-1.10%) |
Apr 22, 2002 | 10.54 | 10.55 | 10.23 | 10.33 | 9,045,466 | -0.19(-1.85%) |
Apr 19, 2002 | 10.46 | 10.58 | 10.42 | 10.52 | 8,665,052 | +0.14(+1.31%) |
Apr 18, 2002 | 10.48 | 10.53 | 10.31 | 10.39 | 7,917,849 | -0.19(-1.79%) |
Apr 17, 2002 | 10.73 | 10.73 | 10.48 | 10.58 | 4,772,618 | -0.10(-0.98%) |
Apr 16, 2002 | 10.59 | 10.74 | 10.58 | 10.68 | 7,342,322 | +0.19(+1.78%) |
Apr 15, 2002 | 10.78 | 10.78 | 10.46 | 10.50 | 25,833,290 | -0.33(-3.05%) |
Apr 12, 2002 | 10.64 | 10.84 | 10.63 | 10.83 | 11,436,953 | +0.26(+2.43%) |
Apr 11, 2002 | 10.87 | 10.87 | 10.54 | 10.57 | 7,315,617 | -0.30(-2.75%) |
Apr 10, 2002 | 10.61 | 10.88 | 10.61 | 10.87 | 10,554,043 | +0.28(+2.63%) |
Apr 09, 2002 | 10.60 | 10.62 | 10.55 | 10.59 | 4,755,723 | -0.01(-0.12%) |
Apr 08, 2002 | 10.66 | 10.66 | 10.53 | 10.60 | 5,251,134 | -0.10(-0.94%) |
Apr 05, 2002 | 10.79 | 10.79 | 10.63 | 10.70 | 4,033,045 | +0.01(+0.07%) |
Apr 04, 2002 | 10.67 | 10.71 | 10.55 | 10.70 | 9,368,655 | +0.17(+1.60%) |
Apr 03, 2002 | 10.70 | 10.73 | 10.50 | 10.53 | 14,422,497 | -0.29(-2.68%) |
Apr 02, 2002 | 10.99 | 11.05 | 10.81 | 10.82 | 7,988,699 | -0.33(-2.99%) |
Apr 01, 2002 | 11.24 | 11.24 | 11.05 | 11.15 | 7,529,259 | -0.25(-2.20%) |
Mar 29, 2002 | 11.32 | 11.44 | 11.30 | 11.40 | 5,827,205 | +0.00(+0.00%) |
Mar 28, 2002 | 11.32 | 11.44 | 11.30 | 11.40 | 5,827,205 | +0.10(+0.91%) |
Mar 27, 2002 | 11.11 | 11.32 | 11.10 | 11.30 | 8,515,720 | +0.23(+2.12%) |
Mar 26, 2002 | 11.05 | 11.12 | 11.01 | 11.06 | 7,188,085 | +0.01(+0.08%) |
Mar 25, 2002 | 11.28 | 11.30 | 11.05 | 11.05 | 6,756,985 | -0.19(-1.71%) |
Mar 22, 2002 | 11.21 | 11.28 | 11.03 | 11.25 | 8,379,469 | +0.06(+0.57%) |
Mar 21, 2002 | 11.27 | 11.30 | 11.00 | 11.18 | 11,219,496 | -0.07(-0.65%) |
Mar 20, 2002 | 11.27 | 11.41 | 11.19 | 11.26 | 6,150,939 | -0.03(-0.31%) |
Mar 19, 2002 | 11.16 | 11.33 | 11.16 | 11.29 | 6,493,203 | +0.17(+1.55%) |
Mar 18, 2002 | 11.19 | 11.23 | 10.82 | 11.12 | 2,725,030 | -0.12(-1.03%) |
Mar 15, 2002 | 11.24 | 11.26 | 11.12 | 11.23 | 6,341,146 | +0.02(+0.16%) |
Mar 14, 2002 | 11.22 | 11.25 | 11.13 | 11.22 | 7,362,487 | +0.01(+0.05%) |
Mar 13, 2002 | 11.16 | 11.28 | 11.12 | 11.21 | 11,369,372 | +0.00(+0.03%) |
Mar 12, 2002 | 11.28 | 11.37 | 11.14 | 11.21 | 6,485,027 | -0.14(-1.20%) |
Mar 11, 2002 | 11.22 | 11.38 | 11.14 | 11.34 | 8,208,882 | +0.07(+0.60%) |
Mar 08, 2002 | 11.76 | 11.79 | 11.27 | 11.28 | 12,602,176 | -0.58(-4.88%) |
Mar 07, 2002 | 11.78 | 11.90 | 11.73 | 11.85 | 8,869,429 | -0.01(-0.08%) |
Mar 06, 2002 | 11.72 | 11.90 | 11.71 | 11.86 | 7,970,714 | +0.23(+1.97%) |
Mar 05, 2002 | 11.85 | 11.88 | 11.56 | 11.63 | 9,147,928 | -0.30(-2.54%) |
Mar 04, 2002 | 11.63 | 11.95 | 11.56 | 11.94 | 8,698,298 | +0.42(+3.67%) |