Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.24 | 11.40 | 11.05 | 11.19 | 1,629,596 | -0.30(-2.59%) |
May 28, 2002 | 11.35 | 11.50 | 11.11 | 11.49 | 2,494,165 | +0.14(+1.26%) |
May 27, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.55 | 10.89 | 11.35 | 7,138,056 | +0.38(+3.45%) |
May 23, 2002 | 10.97 | 11.06 | 10.85 | 10.97 | 1,931,284 | +0.09(+0.80%) |
May 22, 2002 | 10.52 | 11.00 | 10.48 | 10.88 | 3,015,585 | +0.37(+3.48%) |
May 21, 2002 | 10.35 | 10.66 | 10.17 | 10.52 | 4,292,352 | +0.29(+2.85%) |
May 20, 2002 | 9.887 | 10.28 | 9.719 | 10.23 | 6,836,853 | +0.74(+7.77%) |
May 17, 2002 | 9.471 | 9.577 | 8.616 | 9.490 | 12,849,309 | +0.04(+0.39%) |
May 16, 2002 | 10.01 | 10.68 | 9.329 | 9.453 | 12,506,482 | -1.23(-11.49%) |
May 15, 2002 | 10.56 | 10.72 | 10.26 | 10.68 | 3,370,995 | +0.12(+1.17%) |
May 14, 2002 | 10.23 | 10.69 | 10.11 | 10.56 | 4,597,428 | +0.61(+6.11%) |
May 13, 2002 | 10.54 | 10.84 | 9.744 | 9.949 | 10,070,234 | -2.01(-16.80%) |
May 10, 2002 | 12.38 | 12.43 | 11.73 | 11.96 | 1,977,263 | -0.27(-2.18%) |
May 09, 2002 | 12.49 | 12.50 | 12.06 | 12.22 | 1,340,654 | -0.29(-2.28%) |
May 08, 2002 | 12.41 | 12.55 | 12.36 | 12.51 | 1,309,517 | +0.12(+0.95%) |
May 07, 2002 | 12.49 | 12.53 | 12.32 | 12.39 | 884,573 | -0.10(-0.79%) |
May 06, 2002 | 12.56 | 12.80 | 12.47 | 12.49 | 1,602,332 | -0.06(-0.49%) |
May 03, 2002 | 12.58 | 12.82 | 12.46 | 12.55 | 2,238,779 | -0.19(-1.51%) |
May 02, 2002 | 12.61 | 12.82 | 12.61 | 12.74 | 7,983,266 | +0.18(+1.43%) |
May 01, 2002 | 12.16 | 12.61 | 12.16 | 12.56 | 4,590,490 | +0.56(+4.70%) |
Apr 30, 2002 | 12.37 | 12.46 | 11.99 | 12.00 | 1,970,326 | -0.33(-2.71%) |
Apr 29, 2002 | 12.52 | 12.54 | 12.32 | 12.33 | 1,440,840 | -0.07(-0.60%) |
Apr 26, 2002 | 12.71 | 12.74 | 12.36 | 12.41 | 2,051,636 | -0.24(-1.86%) |
Apr 25, 2002 | 12.92 | 12.94 | 12.52 | 12.64 | 1,884,982 | -0.28(-2.16%) |
Apr 24, 2002 | 13.17 | 13.20 | 12.87 | 12.92 | 5,426,504 | -0.19(-1.47%) |
Apr 23, 2002 | 13.08 | 13.20 | 13.04 | 13.12 | 5,210,967 | +0.07(+0.52%) |
Apr 22, 2002 | 13.18 | 13.23 | 13.05 | 13.05 | 874,087 | -0.14(-1.03%) |
Apr 19, 2002 | 13.47 | 13.54 | 13.17 | 13.18 | 2,885,875 | -0.29(-2.12%) |
Apr 18, 2002 | 13.51 | 13.54 | 13.39 | 13.47 | 572,077 | -0.03(-0.23%) |
Apr 17, 2002 | 13.39 | 13.54 | 13.33 | 13.50 | 559,815 | +0.18(+1.35%) |
Apr 16, 2002 | 13.20 | 13.36 | 13.18 | 13.32 | 519,644 | +0.14(+1.08%) |
Apr 15, 2002 | 13.33 | 13.38 | 13.09 | 13.18 | 673,715 | -0.14(-1.07%) |
Apr 12, 2002 | 13.26 | 13.35 | 13.05 | 13.32 | 627,736 | +0.07(+0.51%) |
Apr 11, 2002 | 13.64 | 13.64 | 13.25 | 13.25 | 1,102,369 | -0.32(-2.33%) |
Apr 10, 2002 | 13.43 | 13.64 | 13.34 | 13.57 | 1,186,745 | +0.29(+2.15%) |
Apr 09, 2002 | 13.45 | 13.47 | 13.22 | 13.28 | 1,115,114 | -0.13(-0.97%) |
Apr 08, 2002 | 13.52 | 13.57 | 13.19 | 13.41 | 1,258,375 | -0.11(-0.78%) |
Apr 05, 2002 | 13.67 | 13.73 | 13.48 | 13.52 | 9,050,627 | -0.14(-1.04%) |
Apr 04, 2002 | 13.73 | 13.77 | 13.64 | 13.66 | 739,860 | -0.04(-0.27%) |
Apr 03, 2002 | 13.79 | 13.80 | 13.68 | 13.70 | 953,623 | -0.09(-0.63%) |
Apr 02, 2002 | 13.74 | 13.95 | 13.74 | 13.79 | 801,650 | +0.04(+0.27%) |
Apr 01, 2002 | 13.87 | 13.88 | 13.70 | 13.75 | 857,470 | -0.28(-1.99%) |
Mar 29, 2002 | 13.76 | 14.10 | 13.76 | 14.03 | 1,296,288 | +0.00(+0.00%) |
Mar 28, 2002 | 13.76 | 14.10 | 13.76 | 14.03 | 1,294,675 | +0.31(+2.26%) |
Mar 27, 2002 | 13.91 | 13.96 | 13.64 | 13.72 | 2,454,639 | -0.22(-1.56%) |
Mar 26, 2002 | 14.11 | 14.21 | 13.90 | 13.93 | 786,484 | -0.17(-1.23%) |
Mar 25, 2002 | 14.26 | 14.29 | 14.10 | 14.11 | 765,834 | -0.32(-2.23%) |
Mar 22, 2002 | 14.40 | 14.65 | 14.36 | 14.43 | 472,374 | -0.11(-0.77%) |
Mar 21, 2002 | 14.26 | 14.57 | 14.15 | 14.54 | 711,466 | +0.30(+2.13%) |
Mar 20, 2002 | 14.07 | 14.41 | 13.98 | 14.24 | 698,075 | +0.03(+0.22%) |
Mar 19, 2002 | 14.02 | 14.25 | 14.02 | 14.21 | 712,434 | +0.22(+1.55%) |
Mar 18, 2002 | 13.98 | 14.00 | 13.74 | 13.99 | 761,801 | +0.15(+1.12%) |
Mar 15, 2002 | 13.95 | 14.01 | 13.83 | 13.84 | 806,005 | -0.01(-0.09%) |
Mar 14, 2002 | 13.93 | 14.00 | 13.64 | 13.85 | 649,031 | -0.06(-0.45%) |
Mar 13, 2002 | 14.01 | 14.07 | 13.86 | 13.91 | 747,765 | -0.11(-0.75%) |
Mar 12, 2002 | 14.14 | 14.31 | 13.98 | 14.01 | 1,009,282 | -0.33(-2.29%) |
Mar 11, 2002 | 14.26 | 14.36 | 14.10 | 14.34 | 888,768 | +0.10(+0.70%) |
Mar 08, 2002 | 14.32 | 14.47 | 14.10 | 14.24 | 1,302,257 | -0.12(-0.82%) |
Mar 07, 2002 | 14.38 | 14.44 | 14.26 | 14.36 | 960,398 | -0.01(-0.04%) |
Mar 06, 2002 | 14.13 | 14.44 | 13.88 | 14.37 | 957,656 | +0.39(+2.79%) |
Mar 05, 2002 | 13.69 | 14.01 | 13.64 | 13.98 | 1,253,213 | +0.29(+2.08%) |
Mar 04, 2002 | 13.61 | 13.69 | 13.58 | 13.69 | 1,266,765 | +0.12(+0.87%) |