Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.28 | 11.48 | 11.28 | 11.39 | 601,200 | +0.04(+0.35%) |
May 28, 2002 | 11.41 | 11.41 | 11.07 | 11.35 | 272,925 | -0.09(-0.76%) |
May 27, 2002 | 11.35 | 11.78 | 11.35 | 11.43 | 1,122,975 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.78 | 11.35 | 11.43 | 1,120,500 | -0.00(-0.03%) |
May 23, 2002 | 11.12 | 11.45 | 11.10 | 11.44 | 383,400 | +0.28(+2.55%) |
May 22, 2002 | 11.09 | 11.28 | 10.88 | 11.15 | 411,300 | +0.04(+0.37%) |
May 21, 2002 | 11.36 | 11.39 | 10.95 | 11.11 | 502,875 | -0.18(-1.58%) |
May 20, 2002 | 11.52 | 11.52 | 11.11 | 11.29 | 420,075 | -0.28(-2.42%) |
May 17, 2002 | 11.77 | 11.80 | 11.43 | 11.57 | 592,200 | -0.21(-1.76%) |
May 16, 2002 | 11.85 | 11.88 | 11.77 | 11.78 | 574,200 | -0.09(-0.80%) |
May 15, 2002 | 11.73 | 11.88 | 11.69 | 11.87 | 1,354,275 | +0.20(+1.69%) |
May 14, 2002 | 11.39 | 11.73 | 11.36 | 11.67 | 1,981,125 | +0.33(+2.91%) |
May 13, 2002 | 11.15 | 11.39 | 11.04 | 11.34 | 473,850 | +0.20(+1.75%) |
May 10, 2002 | 11.43 | 11.47 | 11.06 | 11.15 | 328,500 | -0.18(-1.62%) |
May 09, 2002 | 11.45 | 11.47 | 11.32 | 11.33 | 706,275 | -0.15(-1.32%) |
May 08, 2002 | 11.26 | 11.49 | 11.18 | 11.48 | 735,300 | +0.35(+3.10%) |
May 07, 2002 | 11.38 | 11.40 | 11.11 | 11.14 | 573,300 | -0.22(-1.90%) |
May 06, 2002 | 11.44 | 11.45 | 11.29 | 11.35 | 382,275 | -0.10(-0.90%) |
May 03, 2002 | 11.45 | 11.46 | 11.32 | 11.46 | 367,875 | +0.03(+0.29%) |
May 02, 2002 | 11.30 | 11.47 | 11.17 | 11.42 | 543,825 | +0.16(+1.46%) |
May 01, 2002 | 11.20 | 11.46 | 10.98 | 11.26 | 726,075 | +0.07(+0.58%) |
Apr 30, 2002 | 11.08 | 11.19 | 10.97 | 11.19 | 661,950 | +0.26(+2.37%) |
Apr 29, 2002 | 10.48 | 11.00 | 10.47 | 10.94 | 661,500 | +0.42(+4.00%) |
Apr 26, 2002 | 10.67 | 10.71 | 10.49 | 10.51 | 525,825 | -0.14(-1.33%) |
Apr 25, 2002 | 10.98 | 11.04 | 10.61 | 10.66 | 739,800 | -0.34(-3.09%) |
Apr 24, 2002 | 11.06 | 11.25 | 10.98 | 11.00 | 337,950 | -0.09(-0.84%) |
Apr 23, 2002 | 11.26 | 11.36 | 11.01 | 11.09 | 1,417,950 | -0.23(-2.02%) |
Apr 22, 2002 | 11.41 | 11.53 | 11.24 | 11.32 | 1,138,725 | -0.08(-0.69%) |
Apr 19, 2002 | 11.10 | 11.53 | 11.09 | 11.40 | 938,475 | +0.26(+2.32%) |
Apr 18, 2002 | 10.98 | 11.14 | 10.62 | 11.14 | 564,975 | +0.23(+2.06%) |
Apr 17, 2002 | 11.16 | 11.17 | 10.89 | 10.91 | 172,800 | -0.23(-2.04%) |
Apr 16, 2002 | 10.82 | 11.15 | 10.75 | 11.14 | 346,725 | +0.33(+3.05%) |
Apr 15, 2002 | 10.86 | 10.93 | 10.73 | 10.81 | 188,550 | +0.04(+0.38%) |
Apr 12, 2002 | 10.67 | 10.82 | 10.61 | 10.77 | 209,475 | +0.12(+1.15%) |
Apr 11, 2002 | 10.56 | 10.86 | 10.52 | 10.65 | 333,000 | +0.12(+1.11%) |
Apr 10, 2002 | 10.38 | 10.61 | 10.37 | 10.53 | 270,225 | +0.18(+1.74%) |
Apr 09, 2002 | 10.43 | 10.45 | 10.29 | 10.35 | 216,225 | -0.06(-0.57%) |
Apr 08, 2002 | 10.37 | 10.43 | 10.17 | 10.41 | 400,950 | +0.00(+0.00%) |
Apr 05, 2002 | 10.63 | 10.68 | 10.38 | 10.41 | 180,450 | -0.22(-2.06%) |
Apr 04, 2002 | 10.63 | 10.68 | 10.47 | 10.63 | 230,850 | -0.04(-0.33%) |
Apr 03, 2002 | 10.83 | 10.83 | 10.41 | 10.66 | 289,125 | -0.10(-0.97%) |
Apr 02, 2002 | 10.79 | 10.91 | 10.64 | 10.77 | 228,375 | -0.06(-0.55%) |
Apr 01, 2002 | 10.69 | 10.93 | 10.53 | 10.83 | 277,650 | +0.14(+1.35%) |
Mar 29, 2002 | 10.55 | 10.84 | 10.55 | 10.68 | 745,875 | +0.00(+0.00%) |
Mar 28, 2002 | 10.55 | 10.84 | 10.55 | 10.68 | 745,875 | +0.13(+1.22%) |
Mar 27, 2002 | 11.13 | 11.13 | 10.29 | 10.56 | 1,368,000 | -0.58(-5.22%) |
Mar 26, 2002 | 11.13 | 11.34 | 11.07 | 11.14 | 639,225 | -0.04(-0.39%) |
Mar 25, 2002 | 11.30 | 11.35 | 11.00 | 11.18 | 429,300 | -0.16(-1.43%) |
Mar 22, 2002 | 11.57 | 11.62 | 11.24 | 11.34 | 360,000 | -0.22(-1.90%) |
Mar 21, 2002 | 11.30 | 11.65 | 11.30 | 11.56 | 217,125 | +0.15(+1.30%) |
Mar 20, 2002 | 11.36 | 11.43 | 11.16 | 11.41 | 166,050 | -0.04(-0.33%) |
Mar 19, 2002 | 11.27 | 11.54 | 11.27 | 11.45 | 838,350 | +0.13(+1.15%) |
Mar 18, 2002 | 11.37 | 11.46 | 11.25 | 11.32 | 314,775 | +0.04(+0.37%) |
Mar 15, 2002 | 11.23 | 11.30 | 11.01 | 11.28 | 448,875 | -0.01(-0.12%) |
Mar 14, 2002 | 11.25 | 11.46 | 11.17 | 11.29 | 550,350 | +0.06(+0.56%) |
Mar 13, 2002 | 11.16 | 11.26 | 11.14 | 11.23 | 383,625 | +0.06(+0.57%) |
Mar 12, 2002 | 11.12 | 11.22 | 11.06 | 11.17 | 189,000 | -0.04(-0.34%) |
Mar 11, 2002 | 11.02 | 11.26 | 11.00 | 11.20 | 435,375 | +0.16(+1.41%) |
Mar 08, 2002 | 10.90 | 11.20 | 10.89 | 11.05 | 553,500 | +0.18(+1.69%) |
Mar 07, 2002 | 10.98 | 11.25 | 10.82 | 10.86 | 604,350 | -0.03(-0.29%) |
Mar 06, 2002 | 10.45 | 10.90 | 10.44 | 10.90 | 271,575 | +0.40(+3.78%) |
Mar 05, 2002 | 10.88 | 10.90 | 10.41 | 10.50 | 384,075 | -0.35(-3.19%) |
Mar 04, 2002 | 10.51 | 10.90 | 10.51 | 10.84 | 239,850 | +0.35(+3.31%) |