Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.44 | 10.60 | 10.41 | 10.41 | 2,627,744 | -0.24(-2.27%) |
May 28, 2002 | 10.50 | 10.74 | 10.44 | 10.65 | 196,337 | +0.18(+1.67%) |
May 27, 2002 | 10.60 | 10.81 | 10.47 | 10.47 | 144,443 | +0.00(+0.00%) |
May 24, 2002 | 10.60 | 10.81 | 10.47 | 10.47 | 142,460 | -0.13(-1.20%) |
May 23, 2002 | 10.47 | 10.87 | 10.43 | 10.60 | 96,185 | +0.13(+1.27%) |
May 22, 2002 | 10.32 | 10.61 | 10.32 | 10.47 | 68,089 | +0.15(+1.41%) |
May 21, 2002 | 10.23 | 10.45 | 10.18 | 10.32 | 75,857 | +0.07(+0.65%) |
May 20, 2002 | 10.41 | 10.41 | 10.23 | 10.26 | 81,146 | -0.27(-2.59%) |
May 17, 2002 | 10.53 | 10.68 | 10.39 | 10.53 | 99,490 | -0.03(-0.29%) |
May 16, 2002 | 10.77 | 10.88 | 10.54 | 10.56 | 78,501 | -0.21(-1.97%) |
May 15, 2002 | 10.32 | 10.77 | 10.29 | 10.77 | 132,213 | +0.46(+4.46%) |
May 14, 2002 | 10.47 | 10.51 | 10.09 | 10.31 | 418,621 | -0.13(-1.27%) |
May 13, 2002 | 10.42 | 10.47 | 10.17 | 10.44 | 143,947 | +0.02(+0.23%) |
May 10, 2002 | 10.96 | 10.98 | 10.36 | 10.42 | 114,034 | -0.48(-4.44%) |
May 09, 2002 | 10.98 | 11.02 | 10.77 | 10.90 | 81,972 | -0.11(-0.99%) |
May 08, 2002 | 10.93 | 11.18 | 10.93 | 11.01 | 96,515 | +0.11(+1.06%) |
May 07, 2002 | 11.13 | 11.16 | 10.86 | 10.90 | 141,964 | -0.14(-1.26%) |
May 06, 2002 | 11.79 | 11.79 | 10.98 | 11.04 | 129,734 | -0.61(-5.25%) |
May 03, 2002 | 11.41 | 11.72 | 11.41 | 11.65 | 121,140 | +0.33(+2.89%) |
May 02, 2002 | 10.92 | 11.38 | 10.92 | 11.32 | 196,832 | +0.36(+3.26%) |
May 01, 2002 | 10.98 | 11.00 | 10.83 | 10.96 | 85,442 | +0.02(+0.17%) |
Apr 30, 2002 | 10.86 | 10.99 | 10.76 | 10.95 | 178,984 | +0.11(+1.06%) |
Apr 29, 2002 | 10.89 | 10.89 | 10.65 | 10.83 | 86,104 | +0.09(+0.85%) |
Apr 26, 2002 | 10.74 | 10.80 | 10.65 | 10.74 | 65,610 | +0.09(+0.85%) |
Apr 25, 2002 | 10.56 | 10.66 | 10.45 | 10.65 | 45,448 | +0.07(+0.63%) |
Apr 24, 2002 | 10.68 | 10.68 | 10.47 | 10.58 | 56,686 | -0.07(-0.62%) |
Apr 23, 2002 | 10.81 | 10.81 | 10.64 | 10.65 | 38,507 | -0.19(-1.73%) |
Apr 22, 2002 | 10.88 | 10.89 | 10.70 | 10.84 | 55,364 | -0.05(-0.44%) |
Apr 19, 2002 | 10.83 | 10.89 | 10.83 | 10.89 | 38,507 | +0.00(+0.00%) |
Apr 18, 2002 | 10.89 | 11.04 | 10.77 | 10.89 | 69,577 | +0.01(+0.11%) |
Apr 17, 2002 | 10.89 | 10.89 | 10.74 | 10.87 | 71,395 | -0.07(-0.61%) |
Apr 16, 2002 | 10.98 | 11.09 | 10.89 | 10.94 | 77,179 | -0.04(-0.33%) |
Apr 15, 2002 | 11.05 | 11.13 | 10.90 | 10.98 | 144,939 | -0.08(-0.77%) |
Apr 12, 2002 | 10.94 | 11.10 | 10.89 | 11.06 | 98,333 | +0.10(+0.94%) |
Apr 11, 2002 | 11.19 | 11.19 | 10.96 | 10.96 | 140,311 | -0.30(-2.69%) |
Apr 10, 2002 | 11.07 | 11.34 | 11.04 | 11.26 | 114,529 | +0.31(+2.82%) |
Apr 09, 2002 | 10.35 | 11.04 | 10.35 | 10.95 | 123,950 | +0.67(+6.47%) |
Apr 08, 2002 | 10.04 | 10.29 | 9.984 | 10.29 | 137,171 | +0.19(+1.92%) |
Apr 05, 2002 | 10.37 | 10.43 | 10.07 | 10.09 | 231,373 | -0.28(-2.68%) |
Apr 04, 2002 | 10.65 | 10.65 | 10.26 | 10.37 | 143,782 | -0.25(-2.34%) |
Apr 03, 2002 | 10.67 | 10.68 | 10.58 | 10.62 | 42,308 | -0.03(-0.28%) |
Apr 02, 2002 | 10.62 | 10.70 | 10.62 | 10.65 | 142,790 | +0.00(+0.00%) |
Apr 01, 2002 | 10.80 | 10.83 | 10.65 | 10.65 | 105,440 | -0.15(-1.40%) |
Mar 29, 2002 | 10.93 | 11.02 | 10.80 | 10.80 | 138,328 | +0.00(+0.00%) |
Mar 28, 2002 | 10.93 | 11.02 | 10.80 | 10.80 | 138,328 | -0.13(-1.22%) |
Mar 27, 2002 | 10.89 | 10.95 | 10.86 | 10.93 | 94,532 | +0.04(+0.39%) |
Mar 26, 2002 | 11.10 | 11.10 | 10.81 | 10.89 | 267,236 | -0.18(-1.58%) |
Mar 25, 2002 | 11.01 | 11.30 | 10.92 | 11.07 | 464,565 | +0.16(+1.44%) |
Mar 22, 2002 | 10.62 | 11.04 | 10.57 | 10.91 | 130,230 | +0.33(+3.15%) |
Mar 21, 2002 | 10.50 | 10.59 | 10.41 | 10.58 | 136,014 | +0.10(+0.98%) |
Mar 20, 2002 | 10.53 | 10.54 | 10.42 | 10.47 | 128,081 | +0.01(+0.06%) |
Mar 19, 2002 | 10.30 | 10.51 | 10.30 | 10.47 | 352,349 | +0.16(+1.53%) |
Mar 18, 2002 | 10.23 | 10.38 | 10.23 | 10.31 | 136,345 | +0.15(+1.43%) |
Mar 15, 2002 | 10.07 | 10.23 | 10.07 | 10.17 | 92,549 | +0.01(+0.06%) |
Mar 14, 2002 | 10.24 | 10.27 | 10.14 | 10.16 | 99,821 | -0.08(-0.83%) |
Mar 13, 2002 | 10.14 | 10.32 | 10.10 | 10.24 | 450,187 | +0.08(+0.77%) |
Mar 12, 2002 | 10.14 | 10.21 | 10.06 | 10.17 | 68,255 | +0.09(+0.90%) |
Mar 11, 2002 | 10.32 | 10.32 | 9.984 | 10.07 | 164,605 | -0.24(-2.35%) |
Mar 08, 2002 | 9.712 | 10.38 | 9.669 | 10.32 | 505,220 | +0.88(+9.36%) |
Mar 07, 2002 | 9.215 | 9.433 | 9.100 | 9.433 | 251,536 | +0.22(+2.36%) |
Mar 06, 2002 | 9.137 | 9.270 | 9.052 | 9.215 | 61,809 | +0.09(+0.99%) |
Mar 05, 2002 | 9.076 | 9.215 | 9.076 | 9.125 | 41,812 | -0.16(-1.76%) |
Mar 04, 2002 | 9.076 | 9.288 | 9.058 | 9.288 | 94,202 | +0.21(+2.33%) |