Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.09 | 11.42 | 11.09 | 11.30 | 5,165,110 | +0.11(+0.96%) |
May 28, 2002 | 11.30 | 11.30 | 11.14 | 11.19 | 4,952,629 | -0.15(-1.29%) |
May 27, 2002 | 11.41 | 11.42 | 11.31 | 11.34 | 3,031,094 | +0.00(+0.00%) |
May 24, 2002 | 11.41 | 11.42 | 11.31 | 11.34 | 3,031,094 | -0.04(-0.32%) |
May 23, 2002 | 11.13 | 11.39 | 11.13 | 11.37 | 108,408 | +0.30(+2.66%) |
May 22, 2002 | 10.89 | 11.12 | 10.89 | 11.08 | 5,707,151 | +0.17(+1.52%) |
May 21, 2002 | 11.14 | 11.14 | 10.89 | 10.91 | 5,296,826 | -0.26(-2.30%) |
May 20, 2002 | 11.23 | 11.23 | 11.10 | 11.17 | 5,456,186 | -0.11(-1.01%) |
May 17, 2002 | 11.13 | 11.29 | 11.13 | 11.28 | 5,023,637 | +0.16(+1.39%) |
May 16, 2002 | 11.07 | 11.15 | 11.05 | 11.13 | 5,006,834 | +0.06(+0.53%) |
May 15, 2002 | 11.03 | 11.11 | 11.03 | 11.07 | 4,356,384 | +0.02(+0.20%) |
May 14, 2002 | 10.94 | 11.07 | 10.82 | 11.05 | 4,243,098 | +0.15(+1.34%) |
May 13, 2002 | 10.74 | 10.95 | 10.74 | 10.90 | 4,848,558 | +0.17(+1.62%) |
May 10, 2002 | 10.88 | 10.90 | 10.73 | 10.73 | 5,178,661 | -0.16(-1.46%) |
May 09, 2002 | 11.06 | 11.07 | 10.88 | 10.89 | 7,092,066 | -0.14(-1.26%) |
May 08, 2002 | 10.84 | 11.08 | 10.83 | 11.03 | 7,009,675 | +0.25(+2.33%) |
May 07, 2002 | 10.76 | 10.89 | 10.75 | 10.77 | 5,871,931 | +0.07(+0.64%) |
May 06, 2002 | 10.83 | 10.92 | 10.70 | 10.71 | 5,164,568 | -0.13(-1.18%) |
May 03, 2002 | 10.88 | 10.90 | 10.78 | 10.83 | 5,791,167 | +0.06(+0.55%) |
May 02, 2002 | 10.80 | 10.85 | 10.68 | 10.77 | 5,134,213 | +0.02(+0.17%) |
May 01, 2002 | 10.57 | 10.88 | 10.44 | 10.76 | 6,472,513 | +0.28(+2.64%) |
Apr 30, 2002 | 10.34 | 10.55 | 10.30 | 10.48 | 6,150,540 | +0.13(+1.25%) |
Apr 29, 2002 | 10.48 | 10.61 | 10.35 | 10.35 | 4,262,611 | -0.20(-1.91%) |
Apr 26, 2002 | 10.52 | 10.76 | 10.43 | 10.55 | 9,749,694 | +0.24(+2.31%) |
Apr 25, 2002 | 10.13 | 10.35 | 10.10 | 10.31 | 13,065,359 | +0.21(+2.10%) |
Apr 24, 2002 | 10.27 | 10.33 | 10.06 | 10.10 | 11,640,875 | -0.17(-1.67%) |
Apr 23, 2002 | 10.29 | 10.33 | 10.17 | 10.27 | 11,249,521 | -0.11(-1.10%) |
Apr 22, 2002 | 10.60 | 10.61 | 10.29 | 10.39 | 8,996,256 | -0.20(-1.85%) |
Apr 19, 2002 | 10.52 | 10.64 | 10.48 | 10.58 | 8,617,912 | +0.14(+1.31%) |
Apr 18, 2002 | 10.53 | 10.59 | 10.37 | 10.45 | 7,874,773 | -0.19(-1.79%) |
Apr 17, 2002 | 10.79 | 10.79 | 10.53 | 10.64 | 4,746,654 | -0.11(-0.98%) |
Apr 16, 2002 | 10.64 | 10.80 | 10.64 | 10.74 | 7,302,378 | +0.19(+1.78%) |
Apr 15, 2002 | 10.84 | 10.84 | 10.52 | 10.55 | 25,692,748 | -0.33(-3.05%) |
Apr 12, 2002 | 10.70 | 10.90 | 10.69 | 10.88 | 11,374,733 | +0.26(+2.43%) |
Apr 11, 2002 | 10.93 | 10.93 | 10.60 | 10.63 | 7,275,818 | -0.30(-2.75%) |
Apr 10, 2002 | 10.67 | 10.94 | 10.67 | 10.93 | 10,496,626 | +0.28(+2.63%) |
Apr 09, 2002 | 10.66 | 10.68 | 10.60 | 10.65 | 4,729,851 | -0.01(-0.12%) |
Apr 08, 2002 | 10.72 | 10.72 | 10.59 | 10.66 | 5,222,566 | -0.10(-0.94%) |
Apr 05, 2002 | 10.85 | 10.85 | 10.68 | 10.76 | 4,011,104 | +0.01(+0.07%) |
Apr 04, 2002 | 10.73 | 10.76 | 10.61 | 10.75 | 9,317,687 | +0.17(+1.60%) |
Apr 03, 2002 | 10.76 | 10.79 | 10.55 | 10.58 | 14,344,034 | -0.29(-2.68%) |
Apr 02, 2002 | 11.05 | 11.11 | 10.87 | 10.88 | 7,945,238 | -0.34(-2.99%) |
Apr 01, 2002 | 11.30 | 11.31 | 11.11 | 11.21 | 7,488,298 | -0.25(-2.21%) |
Mar 29, 2002 | 11.38 | 11.50 | 11.37 | 11.46 | 5,795,503 | +0.00(+0.00%) |
Mar 28, 2002 | 11.38 | 11.50 | 11.37 | 11.46 | 5,795,503 | +0.10(+0.91%) |
Mar 27, 2002 | 11.17 | 11.38 | 11.16 | 11.36 | 8,469,392 | +0.24(+2.12%) |
Mar 26, 2002 | 11.11 | 11.18 | 11.07 | 11.12 | 7,148,980 | +0.01(+0.08%) |
Mar 25, 2002 | 11.35 | 11.36 | 11.11 | 11.12 | 6,720,226 | -0.19(-1.71%) |
Mar 22, 2002 | 11.27 | 11.35 | 11.09 | 11.31 | 8,333,882 | +0.06(+0.57%) |
Mar 21, 2002 | 11.33 | 11.36 | 11.06 | 11.24 | 11,158,458 | -0.07(-0.65%) |
Mar 20, 2002 | 11.33 | 11.48 | 11.25 | 11.32 | 6,117,476 | -0.04(-0.31%) |
Mar 19, 2002 | 11.22 | 11.39 | 11.22 | 11.35 | 6,457,878 | +0.17(+1.55%) |
Mar 18, 2002 | 11.25 | 11.29 | 10.88 | 11.18 | 2,710,205 | -0.12(-1.03%) |
Mar 15, 2002 | 11.30 | 11.32 | 11.18 | 11.30 | 6,306,648 | +0.02(+0.16%) |
Mar 14, 2002 | 11.28 | 11.32 | 11.19 | 11.28 | 7,322,433 | +0.01(+0.05%) |
Mar 13, 2002 | 11.22 | 11.35 | 11.18 | 11.27 | 11,307,520 | +0.00(+0.03%) |
Mar 12, 2002 | 11.34 | 11.43 | 11.20 | 11.27 | 6,449,747 | -0.14(-1.20%) |
Mar 11, 2002 | 11.28 | 11.44 | 11.20 | 11.40 | 8,164,223 | +0.07(+0.60%) |
Mar 08, 2002 | 11.83 | 11.85 | 11.33 | 11.34 | 12,533,617 | -0.58(-4.88%) |
Mar 07, 2002 | 11.84 | 11.96 | 11.80 | 11.92 | 8,821,177 | -0.01(-0.08%) |
Mar 06, 2002 | 11.79 | 11.97 | 11.77 | 11.93 | 7,927,351 | +0.23(+1.97%) |
Mar 05, 2002 | 11.92 | 11.94 | 11.62 | 11.70 | 9,098,160 | -0.30(-2.54%) |
Mar 04, 2002 | 11.70 | 12.02 | 11.63 | 12.00 | 8,650,976 | +0.42(+3.67%) |