Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.16 | 11.23 | 11.04 | 11.15 | 707,014 | -0.09(-0.83%) |
May 28, 2002 | 11.33 | 11.35 | 11.15 | 11.24 | 853,272 | -0.06(-0.50%) |
May 27, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 634,186 | +0.00(+0.00%) |
May 24, 2002 | 11.49 | 11.49 | 11.29 | 11.30 | 626,763 | -0.17(-1.45%) |
May 23, 2002 | 11.18 | 11.49 | 11.18 | 11.46 | 1,454,155 | +0.22(+1.98%) |
May 22, 2002 | 11.20 | 11.30 | 11.20 | 11.24 | 1,504,914 | +0.06(+0.50%) |
May 21, 2002 | 11.30 | 11.30 | 11.16 | 11.18 | 1,172,873 | -0.07(-0.65%) |
May 20, 2002 | 11.31 | 11.42 | 11.23 | 11.26 | 533,471 | -0.10(-0.91%) |
May 17, 2002 | 11.19 | 11.40 | 11.19 | 11.36 | 555,740 | +0.07(+0.62%) |
May 16, 2002 | 11.36 | 11.46 | 11.16 | 11.29 | 1,079,381 | -0.11(-0.93%) |
May 15, 2002 | 11.37 | 11.49 | 11.32 | 11.40 | 663,478 | -0.06(-0.52%) |
May 14, 2002 | 11.33 | 11.52 | 11.33 | 11.46 | 705,409 | +0.16(+1.41%) |
May 13, 2002 | 11.31 | 11.31 | 11.21 | 11.30 | 480,705 | -0.03(-0.29%) |
May 10, 2002 | 11.32 | 11.36 | 11.26 | 11.33 | 867,517 | +0.01(+0.06%) |
May 09, 2002 | 11.28 | 11.50 | 11.28 | 11.32 | 941,950 | +0.01(+0.09%) |
May 08, 2002 | 11.60 | 11.66 | 11.25 | 11.31 | 863,705 | -0.18(-1.56%) |
May 07, 2002 | 11.46 | 11.58 | 11.36 | 11.49 | 512,003 | +0.10(+0.85%) |
May 06, 2002 | 11.63 | 11.70 | 11.39 | 11.40 | 457,432 | -0.22(-1.86%) |
May 03, 2002 | 11.43 | 11.63 | 11.42 | 11.61 | 1,833,543 | +0.14(+1.19%) |
May 02, 2002 | 11.41 | 11.55 | 11.36 | 11.48 | 1,419,045 | +0.15(+1.35%) |
May 01, 2002 | 11.41 | 11.50 | 11.23 | 11.32 | 2,200,693 | -0.12(-1.05%) |
Apr 30, 2002 | 11.30 | 11.44 | 11.22 | 11.44 | 1,236,673 | +0.23(+2.04%) |
Apr 29, 2002 | 11.14 | 11.35 | 11.14 | 11.21 | 1,017,587 | -0.01(-0.09%) |
Apr 26, 2002 | 11.40 | 11.40 | 11.19 | 11.22 | 1,555,873 | -0.10(-0.91%) |
Apr 25, 2002 | 10.87 | 11.38 | 10.78 | 11.33 | 2,805,187 | +0.50(+4.57%) |
Apr 24, 2002 | 10.80 | 11.02 | 10.70 | 10.83 | 1,669,429 | +0.03(+0.31%) |
Apr 23, 2002 | 10.14 | 10.87 | 10.13 | 10.80 | 5,915,530 | +0.06(+0.53%) |
Apr 22, 2002 | 10.87 | 10.92 | 10.69 | 10.74 | 1,153,814 | -0.17(-1.58%) |
Apr 19, 2002 | 11.03 | 11.04 | 10.87 | 10.92 | 713,836 | -0.13(-1.17%) |
Apr 18, 2002 | 11.02 | 11.13 | 11.01 | 11.05 | 1,221,225 | +0.02(+0.21%) |
Apr 17, 2002 | 11.07 | 11.07 | 10.97 | 11.02 | 1,073,964 | +0.01(+0.09%) |
Apr 16, 2002 | 11.06 | 11.16 | 10.90 | 11.01 | 1,422,255 | -0.03(-0.27%) |
Apr 15, 2002 | 11.03 | 11.10 | 11.00 | 11.04 | 1,011,769 | +0.01(+0.09%) |
Apr 12, 2002 | 11.10 | 11.19 | 10.89 | 11.03 | 1,997,858 | -0.07(-0.60%) |
Apr 11, 2002 | 10.97 | 11.19 | 10.96 | 11.10 | 1,683,072 | +0.09(+0.79%) |
Apr 10, 2002 | 10.77 | 11.08 | 10.72 | 11.01 | 1,752,489 | +0.16(+1.50%) |
Apr 09, 2002 | 10.73 | 10.93 | 10.72 | 10.85 | 1,002,540 | +0.22(+2.10%) |
Apr 08, 2002 | 10.46 | 10.70 | 10.40 | 10.63 | 180,565 | +0.18(+1.69%) |
Apr 05, 2002 | 10.23 | 10.58 | 10.21 | 10.45 | 862,702 | +0.37(+3.69%) |
Apr 04, 2002 | 9.935 | 10.09 | 9.803 | 10.08 | 3,381,392 | +0.10(+1.00%) |
Apr 03, 2002 | 10.30 | 10.30 | 9.902 | 9.979 | 4,029,221 | -0.31(-3.04%) |
Apr 02, 2002 | 10.52 | 10.55 | 10.23 | 10.29 | 2,163,176 | -0.23(-2.18%) |
Apr 01, 2002 | 10.77 | 10.77 | 10.40 | 10.52 | 1,320,135 | -0.25(-2.31%) |
Mar 29, 2002 | 10.65 | 10.87 | 10.65 | 10.77 | 1,616,664 | +0.00(+0.00%) |
Mar 28, 2002 | 10.65 | 10.87 | 10.65 | 10.77 | 1,616,664 | +0.17(+1.63%) |
Mar 27, 2002 | 10.47 | 10.78 | 10.47 | 10.60 | 1,539,823 | +0.18(+1.76%) |
Mar 26, 2002 | 10.20 | 10.45 | 10.20 | 10.41 | 833,009 | +0.16(+1.59%) |
Mar 25, 2002 | 10.31 | 10.40 | 10.15 | 10.25 | 1,124,121 | -0.06(-0.55%) |
Mar 22, 2002 | 10.48 | 10.57 | 10.27 | 10.31 | 1,444,123 | -0.11(-1.02%) |
Mar 21, 2002 | 10.46 | 10.53 | 10.23 | 10.41 | 1,392,762 | +0.06(+0.54%) |
Mar 20, 2002 | 10.42 | 10.52 | 10.30 | 10.36 | 2,431,015 | -0.02(-0.22%) |
Mar 19, 2002 | 10.60 | 10.63 | 10.30 | 10.38 | 3,569,180 | -0.17(-1.61%) |
Mar 18, 2002 | 10.78 | 10.78 | 10.49 | 10.55 | 1,700,526 | -0.10(-0.97%) |
Mar 15, 2002 | 10.52 | 10.70 | 10.50 | 10.65 | 1,640,338 | +0.06(+0.53%) |
Mar 14, 2002 | 10.55 | 10.72 | 10.53 | 10.60 | 1,391,960 | +0.11(+1.05%) |
Mar 13, 2002 | 10.49 | 10.68 | 10.46 | 10.49 | 3,336,852 | -0.01(-0.06%) |
Mar 12, 2002 | 10.75 | 10.76 | 10.38 | 10.49 | 4,394,365 | -0.33(-3.01%) |
Mar 11, 2002 | 11.56 | 11.56 | 10.74 | 10.82 | 3,879,552 | -0.74(-6.44%) |
Mar 08, 2002 | 11.93 | 11.96 | 11.40 | 11.56 | 3,302,344 | -0.18(-1.56%) |
Mar 07, 2002 | 11.86 | 11.88 | 11.71 | 11.75 | 1,932,653 | -0.03(-0.28%) |
Mar 06, 2002 | 11.46 | 11.83 | 11.43 | 11.78 | 2,297,597 | +0.41(+3.59%) |
Mar 05, 2002 | 11.55 | 11.58 | 11.30 | 11.37 | 1,239,081 | -0.12(-1.07%) |
Mar 04, 2002 | 11.46 | 11.56 | 11.43 | 11.49 | 1,817,693 | +0.11(+0.99%) |