Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.27 | 11.40 | 11.14 | 11.32 | 5,949,314 | +0.39(+3.61%) |
May 28, 2002 | 10.96 | 11.06 | 10.71 | 10.93 | 4,078,523 | -0.09(-0.83%) |
May 27, 2002 | 10.77 | 11.07 | 10.71 | 11.02 | 5,621,180 | +0.00(+0.00%) |
May 24, 2002 | 10.77 | 11.07 | 10.71 | 11.02 | 5,621,180 | +0.30(+2.83%) |
May 23, 2002 | 10.68 | 10.76 | 10.47 | 10.71 | 3,418,561 | +0.22(+2.08%) |
May 22, 2002 | 10.53 | 10.62 | 10.48 | 10.50 | 2,996,958 | -0.04(-0.33%) |
May 21, 2002 | 10.56 | 10.65 | 10.49 | 10.53 | 3,072,529 | +0.09(+0.91%) |
May 20, 2002 | 10.53 | 10.58 | 10.38 | 10.44 | 2,860,023 | -0.14(-1.33%) |
May 17, 2002 | 10.58 | 10.73 | 10.50 | 10.58 | 2,534,445 | -0.00(-0.03%) |
May 16, 2002 | 10.46 | 10.67 | 10.45 | 10.58 | 2,814,851 | +0.21(+2.00%) |
May 15, 2002 | 10.21 | 10.48 | 10.19 | 10.37 | 3,581,634 | -0.06(-0.61%) |
May 14, 2002 | 10.42 | 10.47 | 10.27 | 10.44 | 3,366,855 | +0.02(+0.17%) |
May 13, 2002 | 10.36 | 10.45 | 10.30 | 10.42 | 2,472,228 | +0.19(+1.86%) |
May 10, 2002 | 10.45 | 10.45 | 10.21 | 10.23 | 1,592,658 | -0.11(-1.06%) |
May 09, 2002 | 10.31 | 10.48 | 10.30 | 10.34 | 1,469,927 | -0.10(-0.98%) |
May 08, 2002 | 10.52 | 10.52 | 10.30 | 10.44 | 2,767,122 | +0.17(+1.61%) |
May 07, 2002 | 10.56 | 10.58 | 10.27 | 10.27 | 3,044,119 | -0.19(-1.85%) |
May 06, 2002 | 10.48 | 10.65 | 10.45 | 10.47 | 2,441,261 | -0.10(-0.90%) |
May 03, 2002 | 10.58 | 10.67 | 10.45 | 10.56 | 2,550,355 | -0.14(-1.32%) |
May 02, 2002 | 10.67 | 10.76 | 10.58 | 10.70 | 227,279 | -0.02(-0.16%) |
May 01, 2002 | 10.53 | 10.76 | 10.44 | 10.72 | 4,946,445 | +0.20(+1.87%) |
Apr 30, 2002 | 10.39 | 10.67 | 10.38 | 10.52 | 3,725,388 | +0.16(+1.56%) |
Apr 29, 2002 | 10.24 | 10.55 | 10.21 | 10.36 | 5,873,175 | +0.21(+2.05%) |
Apr 26, 2002 | 10.30 | 10.31 | 10.07 | 10.15 | 2,400,919 | -0.02(-0.17%) |
Apr 25, 2002 | 10.28 | 10.30 | 10.05 | 10.17 | 3,752,945 | -0.19(-1.83%) |
Apr 24, 2002 | 10.49 | 10.77 | 10.32 | 10.36 | 9,199,973 | +0.32(+3.23%) |
Apr 23, 2002 | 10.25 | 10.35 | 9.909 | 10.04 | 4,575,980 | -0.17(-1.65%) |
Apr 22, 2002 | 10.14 | 10.34 | 10.08 | 10.21 | 3,725,104 | +0.09(+0.87%) |
Apr 19, 2002 | 10.13 | 10.20 | 10.06 | 10.12 | 2,497,797 | -0.01(-0.07%) |
Apr 18, 2002 | 10.21 | 10.29 | 10.05 | 10.13 | 3,004,061 | +0.02(+0.24%) |
Apr 17, 2002 | 10.24 | 10.31 | 10.05 | 10.10 | 4,375,122 | -0.14(-1.34%) |
Apr 16, 2002 | 10.17 | 10.33 | 10.16 | 10.24 | 2,333,588 | +0.08(+0.76%) |
Apr 15, 2002 | 10.31 | 10.40 | 10.03 | 10.16 | 3,415,720 | -0.15(-1.43%) |
Apr 12, 2002 | 10.25 | 10.45 | 10.17 | 10.31 | 3,424,527 | +0.12(+1.21%) |
Apr 11, 2002 | 10.49 | 10.49 | 10.12 | 10.19 | 5,304,978 | -0.30(-2.85%) |
Apr 10, 2002 | 10.28 | 10.51 | 10.28 | 10.49 | 7,100,766 | -0.12(-1.13%) |
Apr 09, 2002 | 10.35 | 10.67 | 10.35 | 10.61 | 4,222,561 | +0.19(+1.79%) |
Apr 08, 2002 | 10.38 | 10.42 | 10.21 | 10.42 | 3,363,446 | -0.03(-0.27%) |
Apr 05, 2002 | 10.33 | 10.52 | 10.30 | 10.45 | 3,394,981 | +0.06(+0.54%) |
Apr 04, 2002 | 10.37 | 10.56 | 10.35 | 10.39 | 7,168,382 | -0.04(-0.34%) |
Apr 03, 2002 | 10.33 | 10.56 | 10.28 | 10.43 | 6,172,900 | +0.05(+0.51%) |
Apr 02, 2002 | 10.33 | 10.45 | 10.26 | 10.37 | 3,758,627 | +0.04(+0.34%) |
Apr 01, 2002 | 10.24 | 10.34 | 10.10 | 10.34 | 2,439,272 | -0.05(-0.44%) |
Mar 29, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 312,508 | +0.00(+0.00%) |
Mar 28, 2002 | 10.32 | 10.46 | 10.28 | 10.38 | 2,250,631 | +0.04(+0.34%) |
Mar 27, 2002 | 10.07 | 10.37 | 10.07 | 10.35 | 3,164,577 | +0.28(+2.80%) |
Mar 26, 2002 | 10.06 | 10.21 | 9.979 | 10.07 | 3,087,870 | -0.00(-0.03%) |
Mar 25, 2002 | 10.14 | 10.18 | 10.03 | 10.07 | 4,335,064 | -0.07(-0.66%) |
Mar 22, 2002 | 9.997 | 10.18 | 9.997 | 10.14 | 3,644,704 | +0.02(+0.17%) |
Mar 21, 2002 | 10.14 | 10.18 | 10.04 | 10.12 | 4,552,968 | -0.07(-0.66%) |
Mar 20, 2002 | 10.21 | 10.23 | 10.08 | 10.19 | 2,931,900 | -0.12(-1.13%) |
Mar 19, 2002 | 10.18 | 10.31 | 10.18 | 10.30 | 2,610,016 | +0.13(+1.28%) |
Mar 18, 2002 | 10.11 | 10.32 | 10.08 | 10.17 | 6,659,561 | -0.11(-1.06%) |
Mar 15, 2002 | 10.08 | 10.40 | 10.08 | 10.28 | 6,416,656 | +0.20(+2.03%) |
Mar 14, 2002 | 10.07 | 10.23 | 10.07 | 10.08 | 6,750,472 | +0.05(+0.46%) |
Mar 13, 2002 | 10.05 | 10.24 | 9.961 | 10.03 | 6,234,833 | -0.06(-0.63%) |
Mar 12, 2002 | 9.997 | 10.12 | 9.954 | 10.10 | 4,377,963 | +0.07(+0.67%) |
Mar 11, 2002 | 9.880 | 10.08 | 9.859 | 10.03 | 6,440,237 | +0.01(+0.11%) |
Mar 08, 2002 | 9.873 | 10.17 | 9.856 | 10.02 | 7,404,184 | +0.23(+2.34%) |
Mar 07, 2002 | 9.891 | 9.933 | 9.715 | 9.789 | 8,159,319 | -0.07(-0.75%) |
Mar 06, 2002 | 9.916 | 9.975 | 9.838 | 9.863 | 6,943,092 | -0.05(-0.53%) |
Mar 05, 2002 | 9.715 | 10.05 | 9.680 | 9.916 | 19,869,306 | +0.57(+6.10%) |
Mar 04, 2002 | 9.173 | 9.345 | 9.141 | 9.345 | 4,932,524 | +0.28(+3.11%) |