Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.20 | 11.20 | 11.15 | 11.15 | 600 | -0.07(-0.62%) |
May 28, 2002 | 11.25 | 11.25 | 11.20 | 11.22 | 3,400 | +0.02(+0.18%) |
May 27, 2002 | 11.22 | 11.32 | 11.10 | 11.20 | 10,900 | +0.00(+0.00%) |
May 24, 2002 | 11.22 | 11.32 | 11.10 | 11.20 | 10,900 | -0.01(-0.09%) |
May 23, 2002 | 11.21 | 11.21 | 11.21 | 11.21 | 2,000 | -0.03(-0.27%) |
May 22, 2002 | 11.23 | 11.24 | 11.23 | 11.24 | 3,500 | +0.06(+0.54%) |
May 21, 2002 | 11.11 | 11.25 | 11.11 | 11.18 | 8,600 | +0.04(+0.36%) |
May 20, 2002 | 11.07 | 11.14 | 11.07 | 11.14 | 3,800 | +0.03(+0.27%) |
May 17, 2002 | 11.20 | 11.25 | 11.00 | 11.11 | 6,000 | -0.04(-0.36%) |
May 16, 2002 | 11.10 | 11.25 | 11.10 | 11.15 | 3,700 | +0.00(+0.00%) |
May 15, 2002 | 11.10 | 11.25 | 11.10 | 11.15 | 8,500 | -0.05(-0.45%) |
May 14, 2002 | 11.15 | 11.23 | 11.15 | 11.20 | 7,800 | +0.05(+0.45%) |
May 13, 2002 | 11.00 | 11.20 | 11.00 | 11.15 | 11,700 | +0.08(+0.72%) |
May 10, 2002 | 11.00 | 11.10 | 11.00 | 11.07 | 9,300 | +0.07(+0.64%) |
May 09, 2002 | 10.95 | 11.10 | 10.95 | 11.00 | 100,000 | +0.05(+0.46%) |
May 08, 2002 | 10.75 | 10.95 | 10.75 | 10.95 | 7,400 | +0.20(+1.86%) |
May 07, 2002 | 10.77 | 10.80 | 10.75 | 10.75 | 13,100 | -0.07(-0.65%) |
May 06, 2002 | 10.80 | 10.90 | 10.80 | 10.82 | 19,600 | -0.08(-0.73%) |
May 03, 2002 | 10.80 | 10.90 | 10.75 | 10.90 | 6,200 | +0.10(+0.93%) |
May 02, 2002 | 10.73 | 10.80 | 10.73 | 10.80 | 3,500 | +0.07(+0.65%) |
May 01, 2002 | 10.75 | 10.75 | 10.60 | 10.73 | 13,500 | -0.07(-0.65%) |
Apr 30, 2002 | 10.65 | 10.80 | 10.65 | 10.80 | 14,300 | +0.10(+0.93%) |
Apr 29, 2002 | 10.52 | 10.70 | 10.52 | 10.70 | 17,200 | +0.18(+1.71%) |
Apr 26, 2002 | 10.55 | 10.62 | 10.51 | 10.52 | 31,100 | +0.01(+0.10%) |
Apr 25, 2002 | 10.60 | 10.64 | 10.51 | 10.51 | 6,200 | -0.17(-1.59%) |
Apr 24, 2002 | 10.60 | 10.73 | 10.60 | 10.68 | 14,600 | +0.11(+1.04%) |
Apr 23, 2002 | 10.50 | 10.61 | 10.50 | 10.57 | 25,300 | +0.14(+1.34%) |
Apr 22, 2002 | 10.31 | 10.43 | 10.31 | 10.43 | 21,800 | +0.22(+2.15%) |
Apr 19, 2002 | 10.15 | 10.25 | 10.15 | 10.21 | 31,100 | +0.11(+1.09%) |
Apr 18, 2002 | 10.20 | 10.20 | 10.10 | 10.10 | 40,100 | -0.14(-1.37%) |
Apr 17, 2002 | 10.25 | 10.30 | 10.22 | 10.24 | 12,700 | -0.01(-0.10%) |
Apr 16, 2002 | 10.25 | 10.28 | 10.20 | 10.25 | 22,100 | +0.10(+0.99%) |
Apr 15, 2002 | 10.10 | 10.30 | 10.05 | 10.15 | 68,600 | -0.28(-2.68%) |
Apr 12, 2002 | 10.55 | 10.55 | 10.40 | 10.43 | 8,300 | -0.22(-2.07%) |
Apr 11, 2002 | 10.75 | 10.75 | 10.65 | 10.65 | 2,800 | -0.10(-0.93%) |
Apr 10, 2002 | 10.75 | 10.75 | 10.50 | 10.75 | 3,500 | +0.05(+0.47%) |
Apr 09, 2002 | 10.70 | 10.70 | 10.65 | 10.70 | 1,800 | -0.10(-0.93%) |
Apr 08, 2002 | 10.85 | 10.90 | 10.80 | 10.80 | 4,500 | +0.00(+0.00%) |
Apr 05, 2002 | 10.75 | 10.85 | 10.75 | 10.80 | 5,900 | -0.05(-0.46%) |
Apr 04, 2002 | 10.70 | 10.85 | 10.70 | 10.85 | 10,300 | +0.10(+0.93%) |
Apr 03, 2002 | 10.75 | 10.75 | 10.70 | 10.75 | 17,800 | +0.10(+0.94%) |
Apr 02, 2002 | 10.50 | 10.90 | 10.50 | 10.65 | 14,500 | +0.10(+0.95%) |
Apr 01, 2002 | 10.60 | 10.60 | 10.40 | 10.55 | 13,600 | +0.05(+0.48%) |
Mar 29, 2002 | 10.47 | 10.50 | 10.47 | 10.50 | 200 | +0.00(+0.00%) |
Mar 28, 2002 | 10.47 | 10.50 | 10.47 | 10.50 | 20,000 | +0.00(+0.00%) |
Mar 27, 2002 | 10.57 | 10.57 | 10.46 | 10.50 | 14,500 | -0.10(-0.94%) |
Mar 26, 2002 | 10.60 | 10.60 | 10.52 | 10.60 | 14,200 | -0.10(-0.93%) |
Mar 25, 2002 | 10.90 | 10.90 | 10.70 | 10.70 | 13,300 | -0.20(-1.83%) |
Mar 22, 2002 | 10.87 | 10.90 | 10.81 | 10.90 | 5,800 | +0.05(+0.46%) |
Mar 21, 2002 | 10.90 | 10.90 | 10.85 | 10.85 | 2,600 | +0.00(+0.00%) |
Mar 20, 2002 | 10.90 | 10.90 | 10.85 | 10.85 | 8,700 | +0.00(+0.00%) |
Mar 19, 2002 | 10.90 | 10.98 | 10.82 | 10.85 | 5,500 | +0.03(+0.28%) |
Mar 18, 2002 | 10.89 | 10.93 | 10.82 | 10.82 | 12,500 | -0.13(-1.19%) |
Mar 15, 2002 | 10.80 | 10.95 | 10.80 | 10.95 | 12,100 | +0.15(+1.39%) |
Mar 14, 2002 | 10.90 | 10.90 | 10.80 | 10.80 | 3,600 | +0.00(+0.00%) |
Mar 13, 2002 | 10.75 | 10.80 | 10.72 | 10.80 | 14,500 | -0.01(-0.09%) |
Mar 12, 2002 | 10.50 | 11.20 | 10.50 | 10.81 | 28,400 | +0.36(+3.44%) |
Mar 11, 2002 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 | +0.04(+0.38%) |
Mar 08, 2002 | 10.45 | 10.45 | 10.39 | 10.41 | 6,500 | -0.06(-0.57%) |
Mar 07, 2002 | 10.40 | 10.50 | 10.30 | 10.47 | 16,100 | +0.17(+1.65%) |
Mar 06, 2002 | 10.15 | 10.30 | 10.13 | 10.30 | 7,500 | +0.15(+1.48%) |
Mar 05, 2002 | 10.10 | 10.20 | 10.02 | 10.15 | 12,100 | +0.00(+0.00%) |
Mar 04, 2002 | 10.05 | 10.20 | 10.05 | 10.15 | 8,900 | +0.00(+0.00%) |