Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.82 | 11.13 | 10.70 | 11.13 | 1,899,227 | +0.65(+6.19%) |
May 29, 2002 | 10.61 | 10.61 | 10.33 | 10.48 | 522,264 | +0.03(+0.29%) |
May 28, 2002 | 10.59 | 10.63 | 10.33 | 10.45 | 722,441 | -0.20(-1.91%) |
May 27, 2002 | 10.47 | 10.86 | 10.43 | 10.65 | 918,904 | +0.00(+0.00%) |
May 24, 2002 | 10.47 | 10.86 | 10.43 | 10.65 | 894,760 | +0.11(+1.00%) |
May 23, 2002 | 10.50 | 10.55 | 10.30 | 10.55 | 752,819 | +0.10(+0.94%) |
May 22, 2002 | 10.46 | 10.47 | 10.28 | 10.45 | 885,740 | -0.02(-0.14%) |
May 21, 2002 | 10.54 | 10.58 | 10.43 | 10.46 | 478,222 | -0.08(-0.72%) |
May 20, 2002 | 10.64 | 10.64 | 10.48 | 10.54 | 653,991 | -0.10(-0.92%) |
May 17, 2002 | 10.52 | 10.69 | 10.49 | 10.64 | 860,403 | +0.12(+1.15%) |
May 16, 2002 | 10.52 | 10.64 | 10.43 | 10.52 | 717,533 | +0.04(+0.36%) |
May 15, 2002 | 10.93 | 11.03 | 10.48 | 10.48 | 1,456,954 | -0.58(-5.25%) |
May 14, 2002 | 11.10 | 11.12 | 10.82 | 11.06 | 895,822 | -0.05(-0.41%) |
May 13, 2002 | 10.70 | 11.11 | 10.70 | 11.10 | 1,146,275 | +0.41(+3.81%) |
May 10, 2002 | 10.55 | 10.79 | 10.46 | 10.70 | 1,082,998 | +0.14(+1.28%) |
May 09, 2002 | 10.67 | 10.82 | 10.55 | 10.56 | 956,578 | -0.17(-1.55%) |
May 08, 2002 | 10.76 | 10.94 | 10.63 | 10.73 | 1,482,822 | -0.07(-0.63%) |
May 07, 2002 | 11.01 | 11.02 | 10.64 | 10.79 | 1,264,471 | -0.21(-1.92%) |
May 06, 2002 | 11.16 | 11.28 | 10.99 | 11.01 | 972,762 | -0.08(-0.68%) |
May 03, 2002 | 11.12 | 11.28 | 10.80 | 11.08 | 1,616,273 | -0.05(-0.41%) |
May 02, 2002 | 11.05 | 11.31 | 10.86 | 11.13 | 3,256,292 | +0.05(+0.41%) |
May 01, 2002 | 10.55 | 11.08 | 10.48 | 11.08 | 2,065,975 | +0.51(+4.85%) |
Apr 30, 2002 | 9.800 | 10.63 | 9.800 | 10.57 | 3,402,213 | +0.77(+7.85%) |
Apr 29, 2002 | 9.423 | 9.875 | 9.423 | 9.800 | 1,921,911 | +0.60(+6.56%) |
Apr 26, 2002 | 9.423 | 9.498 | 9.121 | 9.197 | 1,384,789 | -0.24(-2.56%) |
Apr 25, 2002 | 9.581 | 9.626 | 9.385 | 9.438 | 1,500,598 | -0.07(-0.71%) |
Apr 24, 2002 | 9.890 | 9.890 | 9.506 | 9.506 | 1,061,641 | -0.31(-3.15%) |
Apr 23, 2002 | 9.694 | 9.905 | 9.649 | 9.815 | 874,199 | +0.09(+0.93%) |
Apr 22, 2002 | 9.943 | 9.943 | 9.709 | 9.724 | 807,738 | -0.22(-2.20%) |
Apr 19, 2002 | 9.913 | 9.943 | 9.709 | 9.943 | 1,124,121 | +0.02(+0.23%) |
Apr 18, 2002 | 10.18 | 10.18 | 9.785 | 9.920 | 1,390,892 | -0.29(-2.88%) |
Apr 17, 2002 | 10.24 | 10.27 | 10.21 | 10.21 | 891,311 | -0.04(-0.37%) |
Apr 16, 2002 | 10.24 | 10.26 | 10.21 | 10.25 | 918,240 | +0.02(+0.15%) |
Apr 15, 2002 | 10.18 | 10.25 | 10.18 | 10.24 | 812,514 | -0.02(-0.22%) |
Apr 12, 2002 | 10.05 | 10.27 | 10.05 | 10.26 | 946,363 | +0.10(+0.96%) |
Apr 11, 2002 | 10.37 | 10.37 | 10.04 | 10.16 | 1,798,409 | -0.35(-3.30%) |
Apr 10, 2002 | 9.875 | 10.51 | 9.860 | 10.51 | 2,593,546 | +0.69(+6.98%) |
Apr 09, 2002 | 9.988 | 9.988 | 9.785 | 9.822 | 981,782 | -0.17(-1.66%) |
Apr 08, 2002 | 9.732 | 9.988 | 9.732 | 9.988 | 1,310,237 | +0.26(+2.63%) |
Apr 05, 2002 | 9.792 | 9.800 | 9.619 | 9.732 | 828,565 | -0.06(-0.62%) |
Apr 04, 2002 | 9.657 | 9.792 | 9.611 | 9.792 | 1,281,053 | +0.14(+1.41%) |
Apr 03, 2002 | 9.762 | 9.762 | 9.649 | 9.657 | 1,100,774 | +0.01(+0.08%) |
Apr 02, 2002 | 9.611 | 9.815 | 9.589 | 9.649 | 1,937,299 | -0.23(-2.29%) |
Apr 01, 2002 | 9.438 | 9.875 | 9.423 | 9.875 | 2,478,799 | +0.47(+4.97%) |
Mar 29, 2002 | 9.536 | 9.574 | 9.317 | 9.408 | 2,482,646 | +0.00(+0.00%) |
Mar 28, 2002 | 9.536 | 9.574 | 9.317 | 9.408 | 2,482,646 | -0.09(-0.95%) |
Mar 27, 2002 | 9.468 | 9.634 | 9.461 | 9.498 | 1,700,642 | +0.06(+0.64%) |
Mar 26, 2002 | 9.430 | 9.536 | 9.400 | 9.438 | 1,510,414 | -0.05(-0.48%) |
Mar 25, 2002 | 9.785 | 9.792 | 9.468 | 9.483 | 1,186,337 | -0.29(-2.93%) |
Mar 22, 2002 | 9.611 | 9.800 | 9.559 | 9.770 | 1,034,314 | +0.11(+1.17%) |
Mar 21, 2002 | 9.536 | 9.702 | 9.430 | 9.657 | 1,174,929 | +0.20(+2.07%) |
Mar 20, 2002 | 9.536 | 9.649 | 9.446 | 9.461 | 790,228 | -0.09(-0.95%) |
Mar 19, 2002 | 9.724 | 9.724 | 9.551 | 9.551 | 1,116,162 | -0.13(-1.32%) |
Mar 18, 2002 | 9.604 | 9.687 | 9.385 | 9.679 | 451,028 | +0.08(+0.78%) |
Mar 15, 2002 | 9.370 | 9.649 | 9.370 | 9.604 | 2,037,719 | +0.16(+1.68%) |
Mar 14, 2002 | 9.348 | 9.491 | 9.272 | 9.446 | 1,273,491 | +0.08(+0.89%) |
Mar 13, 2002 | 9.649 | 9.672 | 9.046 | 9.363 | 4,156,624 | -0.25(-2.59%) |
Mar 12, 2002 | 9.604 | 9.642 | 9.566 | 9.611 | 898,209 | +0.01(+0.08%) |
Mar 11, 2002 | 9.619 | 9.619 | 9.536 | 9.604 | 888,260 | +0.00(+0.00%) |
Mar 08, 2002 | 9.611 | 9.687 | 9.551 | 9.604 | 2,135,221 | -0.01(-0.08%) |
Mar 07, 2002 | 9.845 | 9.951 | 9.596 | 9.611 | 2,139,997 | -0.23(-2.30%) |
Mar 06, 2002 | 9.446 | 9.838 | 9.272 | 9.838 | 2,046,740 | +0.32(+3.33%) |
Mar 05, 2002 | 9.611 | 9.611 | 9.423 | 9.521 | 2,426,532 | -0.09(-0.94%) |
Mar 04, 2002 | 9.649 | 9.664 | 9.574 | 9.611 | 3,442,805 | +0.09(+0.95%) |