Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.18 | 11.33 | 11.11 | 11.33 | 1,157,213 | -0.10(-0.83%) |
May 28, 2002 | 11.59 | 11.59 | 11.39 | 11.43 | 993,201 | -0.16(-1.39%) |
May 27, 2002 | 11.64 | 11.74 | 11.53 | 11.59 | 563,295 | +0.00(+0.00%) |
May 24, 2002 | 11.64 | 11.74 | 11.53 | 11.59 | 563,295 | -0.05(-0.44%) |
May 23, 2002 | 11.63 | 11.71 | 11.55 | 11.64 | 863,346 | +0.01(+0.07%) |
May 22, 2002 | 11.53 | 11.67 | 11.52 | 11.63 | 559,761 | +0.09(+0.79%) |
May 21, 2002 | 11.53 | 11.62 | 11.52 | 11.54 | 926,948 | +0.01(+0.10%) |
May 20, 2002 | 11.56 | 11.56 | 11.43 | 11.53 | 650,748 | -0.03(-0.26%) |
May 17, 2002 | 11.59 | 11.62 | 11.46 | 11.56 | 742,030 | +0.06(+0.55%) |
May 16, 2002 | 11.42 | 11.62 | 11.42 | 11.50 | 769,120 | +0.07(+0.62%) |
May 15, 2002 | 11.21 | 11.50 | 11.21 | 11.42 | 1,461,975 | +0.24(+2.11%) |
May 14, 2002 | 11.24 | 11.30 | 11.15 | 11.19 | 1,139,840 | -0.05(-0.44%) |
May 13, 2002 | 11.31 | 11.33 | 11.22 | 11.24 | 790,909 | -0.05(-0.44%) |
May 10, 2002 | 11.26 | 11.31 | 11.18 | 11.29 | 750,274 | +0.05(+0.41%) |
May 09, 2002 | 11.21 | 11.38 | 11.16 | 11.24 | 1,205,209 | -0.05(-0.42%) |
May 08, 2002 | 11.47 | 11.47 | 11.28 | 11.29 | 1,180,181 | -0.15(-1.29%) |
May 07, 2002 | 11.67 | 11.68 | 11.41 | 11.44 | 1,070,643 | -0.20(-1.74%) |
May 06, 2002 | 11.65 | 11.74 | 11.64 | 11.64 | 1,015,874 | -0.01(-0.12%) |
May 03, 2002 | 11.61 | 11.73 | 11.50 | 11.65 | 2,502,290 | -0.02(-0.20%) |
May 02, 2002 | 11.60 | 11.76 | 11.59 | 11.68 | 1,576,813 | +0.11(+0.94%) |
May 01, 2002 | 11.34 | 11.60 | 11.30 | 11.57 | 910,753 | +0.22(+1.90%) |
Apr 30, 2002 | 11.28 | 11.42 | 11.24 | 11.35 | 665,471 | +0.15(+1.33%) |
Apr 29, 2002 | 10.94 | 11.32 | 10.90 | 11.20 | 1,520,867 | +0.31(+2.82%) |
Apr 26, 2002 | 10.97 | 11.07 | 10.87 | 10.89 | 1,312,097 | -0.09(-0.83%) |
Apr 25, 2002 | 11.17 | 11.31 | 10.86 | 10.99 | 2,253,180 | -0.22(-1.97%) |
Apr 24, 2002 | 11.26 | 11.31 | 11.16 | 11.21 | 1,211,982 | -0.09(-0.81%) |
Apr 23, 2002 | 11.43 | 11.45 | 11.24 | 11.30 | 786,198 | -0.14(-1.19%) |
Apr 22, 2002 | 11.23 | 11.51 | 11.23 | 11.43 | 446,690 | +0.22(+1.97%) |
Apr 19, 2002 | 11.22 | 11.30 | 11.21 | 11.21 | 454,935 | +0.01(+0.06%) |
Apr 18, 2002 | 11.20 | 11.33 | 11.07 | 11.21 | 804,160 | -0.02(-0.14%) |
Apr 17, 2002 | 11.28 | 11.29 | 11.17 | 11.22 | 562,117 | -0.05(-0.44%) |
Apr 16, 2002 | 11.20 | 11.30 | 11.20 | 11.27 | 706,695 | +0.07(+0.64%) |
Apr 15, 2002 | 11.37 | 11.39 | 11.19 | 11.20 | 721,712 | -0.17(-1.48%) |
Apr 12, 2002 | 11.36 | 11.43 | 11.26 | 11.37 | 417,539 | -0.01(-0.09%) |
Apr 11, 2002 | 11.48 | 11.50 | 11.29 | 11.38 | 605,696 | -0.10(-0.84%) |
Apr 10, 2002 | 11.33 | 11.50 | 11.33 | 11.48 | 807,104 | +0.19(+1.69%) |
Apr 09, 2002 | 11.25 | 11.29 | 11.15 | 11.29 | 1,220,816 | +0.03(+0.29%) |
Apr 08, 2002 | 11.12 | 11.38 | 11.11 | 11.25 | 785,315 | +0.13(+1.18%) |
Apr 05, 2002 | 11.12 | 11.18 | 11.04 | 11.12 | 525,604 | +0.02(+0.15%) |
Apr 04, 2002 | 10.94 | 11.12 | 10.85 | 11.11 | 1,581,819 | +0.21(+1.89%) |
Apr 03, 2002 | 11.21 | 11.24 | 10.87 | 10.90 | 1,985,224 | -0.43(-3.82%) |
Apr 02, 2002 | 11.38 | 11.38 | 11.26 | 11.33 | 544,449 | -0.06(-0.57%) |
Apr 01, 2002 | 11.47 | 11.48 | 11.31 | 11.40 | 821,238 | -0.06(-0.52%) |
Mar 29, 2002 | 11.25 | 11.50 | 11.25 | 11.46 | 1,907,193 | +0.00(+0.00%) |
Mar 28, 2002 | 11.25 | 11.50 | 11.25 | 11.46 | 1,893,648 | +0.23(+2.01%) |
Mar 27, 2002 | 11.18 | 11.33 | 11.16 | 11.23 | 1,897,476 | +0.11(+1.01%) |
Mar 26, 2002 | 11.10 | 11.18 | 11.07 | 11.12 | 1,178,708 | +0.02(+0.20%) |
Mar 25, 2002 | 11.05 | 11.23 | 10.97 | 11.10 | 1,081,832 | +0.08(+0.69%) |
Mar 22, 2002 | 10.87 | 11.06 | 10.87 | 11.02 | 1,210,804 | +0.17(+1.53%) |
Mar 21, 2002 | 10.93 | 10.93 | 10.78 | 10.85 | 1,451,080 | -0.10(-0.93%) |
Mar 20, 2002 | 10.87 | 11.03 | 10.75 | 10.96 | 999,384 | +0.10(+0.91%) |
Mar 19, 2002 | 10.75 | 10.89 | 10.75 | 10.86 | 561,822 | +0.17(+1.57%) |
Mar 18, 2002 | 10.58 | 10.72 | 10.57 | 10.69 | 699,922 | +0.09(+0.85%) |
Mar 15, 2002 | 10.57 | 10.78 | 10.56 | 10.60 | 881,013 | +0.06(+0.61%) |
Mar 14, 2002 | 10.41 | 10.60 | 10.41 | 10.53 | 988,784 | +0.12(+1.14%) |
Mar 13, 2002 | 10.49 | 10.58 | 10.37 | 10.42 | 597,451 | -0.07(-0.66%) |
Mar 12, 2002 | 10.44 | 10.50 | 10.38 | 10.49 | 847,150 | +0.03(+0.24%) |
Mar 11, 2002 | 10.54 | 10.54 | 10.35 | 10.46 | 400,166 | -0.05(-0.44%) |
Mar 08, 2002 | 10.59 | 10.69 | 10.48 | 10.51 | 608,935 | -0.07(-0.63%) |
Mar 07, 2002 | 10.67 | 10.67 | 10.49 | 10.57 | 685,494 | -0.09(-0.88%) |
Mar 06, 2002 | 10.53 | 10.77 | 10.50 | 10.67 | 1,318,870 | +0.23(+2.21%) |
Mar 05, 2002 | 10.32 | 10.52 | 10.26 | 10.43 | 1,068,876 | +0.12(+1.15%) |
Mar 04, 2002 | 10.27 | 10.40 | 10.19 | 10.32 | 1,602,137 | +0.06(+0.60%) |