Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.09 | 11.42 | 11.09 | 11.30 | 5,163,912 | +0.11(+0.96%) |
May 28, 2002 | 11.30 | 11.30 | 11.14 | 11.19 | 4,951,481 | -0.15(-1.29%) |
May 27, 2002 | 11.41 | 11.42 | 11.32 | 11.34 | 3,030,391 | +0.00(+0.00%) |
May 24, 2002 | 11.41 | 11.42 | 11.32 | 11.34 | 3,030,391 | -0.04(-0.32%) |
May 23, 2002 | 11.14 | 11.39 | 11.13 | 11.38 | 108,383 | +0.30(+2.66%) |
May 22, 2002 | 10.90 | 11.13 | 10.89 | 11.08 | 5,705,827 | +0.17(+1.52%) |
May 21, 2002 | 11.14 | 11.15 | 10.89 | 10.91 | 5,295,597 | -0.26(-2.30%) |
May 20, 2002 | 11.23 | 11.23 | 11.10 | 11.17 | 5,454,920 | -0.11(-1.01%) |
May 17, 2002 | 11.14 | 11.29 | 11.14 | 11.29 | 5,022,472 | +0.15(+1.39%) |
May 16, 2002 | 11.07 | 11.15 | 11.05 | 11.13 | 5,005,672 | +0.06(+0.53%) |
May 15, 2002 | 11.03 | 11.12 | 11.03 | 11.07 | 4,355,374 | +0.02(+0.20%) |
May 14, 2002 | 10.94 | 11.07 | 10.82 | 11.05 | 4,242,114 | +0.15(+1.34%) |
May 13, 2002 | 10.74 | 10.95 | 10.74 | 10.90 | 4,847,433 | +0.17(+1.62%) |
May 10, 2002 | 10.88 | 10.90 | 10.73 | 10.73 | 5,177,460 | -0.16(-1.46%) |
May 09, 2002 | 11.06 | 11.07 | 10.88 | 10.89 | 7,090,421 | -0.14(-1.26%) |
May 08, 2002 | 10.84 | 11.08 | 10.84 | 11.03 | 7,008,050 | +0.25(+2.33%) |
May 07, 2002 | 10.77 | 10.90 | 10.75 | 10.78 | 5,870,569 | +0.07(+0.64%) |
May 06, 2002 | 10.84 | 10.92 | 10.71 | 10.71 | 5,163,370 | -0.13(-1.17%) |
May 03, 2002 | 10.89 | 10.90 | 10.78 | 10.84 | 5,789,824 | +0.06(+0.55%) |
May 02, 2002 | 10.80 | 10.86 | 10.68 | 10.78 | 5,133,022 | +0.02(+0.17%) |
May 01, 2002 | 10.57 | 10.88 | 10.44 | 10.76 | 6,471,012 | +0.28(+2.64%) |
Apr 30, 2002 | 10.34 | 10.56 | 10.30 | 10.48 | 6,149,114 | +0.13(+1.25%) |
Apr 29, 2002 | 10.48 | 10.61 | 10.35 | 10.35 | 4,261,623 | -0.20(-1.91%) |
Apr 26, 2002 | 10.52 | 10.77 | 10.44 | 10.55 | 9,747,432 | +0.24(+2.31%) |
Apr 25, 2002 | 10.13 | 10.36 | 10.10 | 10.32 | 13,062,329 | +0.21(+2.10%) |
Apr 24, 2002 | 10.27 | 10.33 | 10.06 | 10.10 | 11,638,175 | -0.17(-1.67%) |
Apr 23, 2002 | 10.30 | 10.33 | 10.17 | 10.27 | 11,246,912 | -0.11(-1.10%) |
Apr 22, 2002 | 10.61 | 10.61 | 10.29 | 10.39 | 8,994,170 | -0.20(-1.85%) |
Apr 19, 2002 | 10.52 | 10.64 | 10.48 | 10.58 | 8,615,913 | +0.14(+1.31%) |
Apr 18, 2002 | 10.54 | 10.59 | 10.37 | 10.45 | 7,872,947 | -0.19(-1.79%) |
Apr 17, 2002 | 10.79 | 10.79 | 10.54 | 10.64 | 4,745,553 | -0.11(-0.98%) |
Apr 16, 2002 | 10.65 | 10.80 | 10.64 | 10.74 | 7,300,684 | +0.19(+1.78%) |
Apr 15, 2002 | 10.84 | 10.84 | 10.52 | 10.56 | 25,686,790 | -0.33(-3.05%) |
Apr 12, 2002 | 10.70 | 10.91 | 10.69 | 10.89 | 11,372,095 | +0.26(+2.43%) |
Apr 11, 2002 | 10.93 | 10.93 | 10.60 | 10.63 | 7,274,130 | -0.30(-2.75%) |
Apr 10, 2002 | 10.67 | 10.94 | 10.67 | 10.93 | 10,494,192 | +0.28(+2.63%) |
Apr 09, 2002 | 10.66 | 10.68 | 10.61 | 10.65 | 4,728,754 | -0.01(-0.12%) |
Apr 08, 2002 | 10.72 | 10.72 | 10.59 | 10.66 | 5,221,355 | -0.10(-0.94%) |
Apr 05, 2002 | 10.85 | 10.85 | 10.69 | 10.76 | 4,010,174 | +0.01(+0.07%) |
Apr 04, 2002 | 10.73 | 10.77 | 10.61 | 10.76 | 9,315,526 | +0.17(+1.60%) |
Apr 03, 2002 | 10.76 | 10.79 | 10.56 | 10.59 | 14,340,707 | -0.29(-2.68%) |
Apr 02, 2002 | 11.05 | 11.11 | 10.88 | 10.88 | 7,943,396 | -0.34(-2.99%) |
Apr 01, 2002 | 11.30 | 11.31 | 11.11 | 11.21 | 7,486,561 | -0.25(-2.20%) |
Mar 29, 2002 | 11.39 | 11.50 | 11.37 | 11.47 | 5,794,159 | +0.00(+0.00%) |
Mar 28, 2002 | 11.39 | 11.50 | 11.37 | 11.47 | 5,794,159 | +0.10(+0.91%) |
Mar 27, 2002 | 11.17 | 11.38 | 11.16 | 11.36 | 8,467,428 | +0.24(+2.12%) |
Mar 26, 2002 | 11.11 | 11.18 | 11.07 | 11.13 | 7,147,322 | +0.01(+0.08%) |
Mar 25, 2002 | 11.35 | 11.36 | 11.11 | 11.12 | 6,718,667 | -0.19(-1.71%) |
Mar 22, 2002 | 11.27 | 11.35 | 11.10 | 11.31 | 8,331,949 | +0.06(+0.57%) |
Mar 21, 2002 | 11.33 | 11.37 | 11.06 | 11.25 | 11,155,871 | -0.07(-0.65%) |
Mar 20, 2002 | 11.33 | 11.48 | 11.25 | 11.32 | 6,116,057 | -0.04(-0.31%) |
Mar 19, 2002 | 11.22 | 11.40 | 11.22 | 11.36 | 6,456,380 | +0.17(+1.55%) |
Mar 18, 2002 | 11.26 | 11.29 | 10.89 | 11.18 | 2,709,577 | -0.12(-1.03%) |
Mar 15, 2002 | 11.30 | 11.32 | 11.19 | 11.30 | 6,305,186 | +0.02(+0.16%) |
Mar 14, 2002 | 11.28 | 11.32 | 11.20 | 11.28 | 7,320,735 | +0.01(+0.05%) |
Mar 13, 2002 | 11.22 | 11.35 | 11.18 | 11.27 | 11,304,897 | +0.00(+0.03%) |
Mar 12, 2002 | 11.34 | 11.44 | 11.20 | 11.27 | 6,448,251 | -0.14(-1.20%) |
Mar 11, 2002 | 11.28 | 11.44 | 11.20 | 11.41 | 8,162,330 | +0.07(+0.60%) |
Mar 08, 2002 | 11.83 | 11.86 | 11.33 | 11.34 | 12,530,710 | -0.58(-4.88%) |
Mar 07, 2002 | 11.85 | 11.97 | 11.80 | 11.92 | 8,819,131 | -0.01(-0.08%) |
Mar 06, 2002 | 11.79 | 11.97 | 11.77 | 11.93 | 7,925,513 | +0.23(+1.97%) |
Mar 05, 2002 | 11.92 | 11.94 | 11.63 | 11.70 | 9,096,050 | -0.30(-2.54%) |
Mar 04, 2002 | 11.70 | 12.02 | 11.63 | 12.00 | 8,648,970 | +0.42(+3.67%) |