Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.17 | 11.49 | 11.05 | 11.49 | 1,839,568 | +0.67(+6.19%) |
May 29, 2002 | 10.96 | 10.96 | 10.66 | 10.82 | 505,858 | +0.03(+0.29%) |
May 28, 2002 | 10.93 | 10.97 | 10.66 | 10.79 | 699,748 | -0.21(-1.91%) |
May 27, 2002 | 10.81 | 11.21 | 10.77 | 11.00 | 890,039 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 11.21 | 10.77 | 11.00 | 866,654 | +0.11(+1.00%) |
May 23, 2002 | 10.84 | 10.90 | 10.64 | 10.89 | 729,171 | +0.10(+0.94%) |
May 22, 2002 | 10.80 | 10.81 | 10.62 | 10.79 | 857,917 | -0.02(-0.14%) |
May 21, 2002 | 10.88 | 10.93 | 10.77 | 10.80 | 463,200 | -0.08(-0.72%) |
May 20, 2002 | 10.98 | 10.98 | 10.82 | 10.88 | 633,447 | -0.10(-0.92%) |
May 17, 2002 | 10.86 | 11.04 | 10.83 | 10.98 | 833,375 | +0.12(+1.15%) |
May 16, 2002 | 10.86 | 10.98 | 10.77 | 10.86 | 694,993 | +0.04(+0.36%) |
May 15, 2002 | 11.29 | 11.39 | 10.82 | 10.82 | 1,411,188 | -0.60(-5.25%) |
May 14, 2002 | 11.46 | 11.48 | 11.17 | 11.42 | 867,682 | -0.05(-0.41%) |
May 13, 2002 | 11.05 | 11.47 | 11.04 | 11.46 | 1,110,268 | +0.42(+3.81%) |
May 10, 2002 | 10.90 | 11.14 | 10.79 | 11.04 | 1,048,979 | +0.14(+1.28%) |
May 09, 2002 | 11.01 | 11.17 | 10.90 | 10.90 | 926,530 | -0.17(-1.55%) |
May 08, 2002 | 11.11 | 11.29 | 10.97 | 11.07 | 1,436,243 | -0.07(-0.63%) |
May 07, 2002 | 11.36 | 11.38 | 10.99 | 11.14 | 1,224,751 | -0.22(-1.92%) |
May 06, 2002 | 11.52 | 11.65 | 11.35 | 11.36 | 942,205 | -0.08(-0.68%) |
May 03, 2002 | 11.48 | 11.65 | 11.15 | 11.44 | 1,565,503 | -0.05(-0.41%) |
May 02, 2002 | 11.41 | 11.67 | 11.21 | 11.49 | 3,154,005 | +0.05(+0.41%) |
May 01, 2002 | 10.89 | 11.44 | 10.82 | 11.44 | 2,001,078 | +0.53(+4.85%) |
Apr 30, 2002 | 10.12 | 10.97 | 10.12 | 10.91 | 3,295,342 | +0.79(+7.85%) |
Apr 29, 2002 | 9.729 | 10.20 | 9.729 | 10.12 | 1,861,540 | +0.62(+6.56%) |
Apr 26, 2002 | 9.729 | 9.806 | 9.417 | 9.495 | 1,341,290 | -0.25(-2.56%) |
Apr 25, 2002 | 9.892 | 9.939 | 9.690 | 9.744 | 1,453,461 | -0.07(-0.71%) |
Apr 24, 2002 | 10.21 | 10.21 | 9.814 | 9.814 | 1,028,292 | -0.32(-3.15%) |
Apr 23, 2002 | 10.01 | 10.23 | 9.962 | 10.13 | 846,738 | +0.09(+0.93%) |
Apr 22, 2002 | 10.27 | 10.27 | 10.02 | 10.04 | 782,366 | -0.23(-2.20%) |
Apr 19, 2002 | 10.23 | 10.27 | 10.02 | 10.27 | 1,088,811 | +0.02(+0.23%) |
Apr 18, 2002 | 10.51 | 10.51 | 10.10 | 10.24 | 1,347,201 | -0.30(-2.88%) |
Apr 17, 2002 | 10.58 | 10.60 | 10.54 | 10.55 | 863,313 | -0.04(-0.37%) |
Apr 16, 2002 | 10.57 | 10.59 | 10.54 | 10.58 | 889,396 | +0.02(+0.15%) |
Apr 15, 2002 | 10.51 | 10.58 | 10.51 | 10.57 | 786,991 | -0.02(-0.22%) |
Apr 12, 2002 | 10.37 | 10.60 | 10.37 | 10.59 | 916,636 | +0.10(+0.96%) |
Apr 11, 2002 | 10.70 | 10.71 | 10.37 | 10.49 | 1,741,917 | -0.36(-3.30%) |
Apr 10, 2002 | 10.20 | 10.85 | 10.18 | 10.85 | 2,512,077 | +0.71(+6.98%) |
Apr 09, 2002 | 10.31 | 10.31 | 10.10 | 10.14 | 950,942 | -0.17(-1.66%) |
Apr 08, 2002 | 10.05 | 10.31 | 10.05 | 10.31 | 1,269,080 | +0.26(+2.63%) |
Apr 05, 2002 | 10.11 | 10.12 | 9.931 | 10.05 | 802,538 | -0.06(-0.62%) |
Apr 04, 2002 | 9.970 | 10.11 | 9.923 | 10.11 | 1,240,812 | +0.14(+1.41%) |
Apr 03, 2002 | 10.08 | 10.08 | 9.962 | 9.970 | 1,066,197 | +0.01(+0.08%) |
Apr 02, 2002 | 9.923 | 10.13 | 9.900 | 9.962 | 1,876,445 | -0.23(-2.29%) |
Apr 01, 2002 | 9.744 | 10.20 | 9.729 | 10.20 | 2,400,934 | +0.48(+4.97%) |
Mar 29, 2002 | 9.845 | 9.884 | 9.620 | 9.713 | 2,404,661 | +0.00(+0.00%) |
Mar 28, 2002 | 9.845 | 9.884 | 9.620 | 9.713 | 2,404,661 | -0.09(-0.95%) |
Mar 27, 2002 | 9.775 | 9.946 | 9.767 | 9.806 | 1,647,221 | +0.06(+0.64%) |
Mar 26, 2002 | 9.736 | 9.845 | 9.705 | 9.744 | 1,462,969 | -0.05(-0.48%) |
Mar 25, 2002 | 10.10 | 10.11 | 9.775 | 9.791 | 1,149,072 | -0.30(-2.93%) |
Mar 22, 2002 | 9.923 | 10.12 | 9.869 | 10.09 | 1,001,824 | +0.12(+1.17%) |
Mar 21, 2002 | 9.845 | 10.02 | 9.736 | 9.970 | 1,138,022 | +0.20(+2.07%) |
Mar 20, 2002 | 9.845 | 9.962 | 9.752 | 9.767 | 765,405 | -0.09(-0.95%) |
Mar 19, 2002 | 10.04 | 10.04 | 9.861 | 9.861 | 1,081,101 | -0.13(-1.32%) |
Mar 18, 2002 | 9.915 | 10.00 | 9.690 | 9.993 | 436,860 | +0.08(+0.78%) |
Mar 15, 2002 | 9.674 | 9.962 | 9.674 | 9.915 | 1,973,710 | +0.16(+1.68%) |
Mar 14, 2002 | 9.651 | 9.799 | 9.573 | 9.752 | 1,233,488 | +0.09(+0.89%) |
Mar 13, 2002 | 9.962 | 9.985 | 9.339 | 9.666 | 4,026,056 | -0.26(-2.59%) |
Mar 12, 2002 | 9.915 | 9.954 | 9.876 | 9.923 | 869,995 | +0.01(+0.08%) |
Mar 11, 2002 | 9.931 | 9.931 | 9.845 | 9.915 | 860,358 | +0.00(+0.00%) |
Mar 08, 2002 | 9.923 | 10.00 | 9.861 | 9.915 | 2,068,149 | -0.01(-0.08%) |
Mar 07, 2002 | 10.16 | 10.27 | 9.908 | 9.923 | 2,072,775 | -0.23(-2.30%) |
Mar 06, 2002 | 9.752 | 10.16 | 9.573 | 10.16 | 1,982,448 | +0.33(+3.33%) |
Mar 05, 2002 | 9.923 | 9.923 | 9.729 | 9.830 | 2,350,310 | -0.09(-0.94%) |
Mar 04, 2002 | 9.962 | 9.978 | 9.884 | 9.923 | 3,334,660 | +0.09(+0.95%) |