Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.38 | 10.38 | 10.01 | 10.21 | 162,911 | -0.27(-2.56%) |
May 28, 2002 | 10.17 | 10.51 | 10.17 | 10.48 | 172,889 | +0.30(+2.97%) |
May 27, 2002 | 9.865 | 10.19 | 9.818 | 10.17 | 75,797 | +0.00(+0.00%) |
May 24, 2002 | 9.865 | 10.19 | 9.818 | 10.17 | 75,797 | -0.67(-6.19%) |
May 23, 2002 | 11.03 | 11.01 | 10.54 | 10.85 | 388,516 | -0.12(-1.10%) |
May 22, 2002 | 11.15 | 11.21 | 10.97 | 10.97 | 34,250 | -0.15(-1.33%) |
May 21, 2002 | 10.91 | 11.16 | 10.81 | 11.11 | 229,327 | +0.23(+2.16%) |
May 20, 2002 | 11.03 | 11.11 | 10.88 | 10.88 | 160,380 | -0.13(-1.22%) |
May 17, 2002 | 11.05 | 11.07 | 11.01 | 11.01 | 138,341 | -0.03(-0.30%) |
May 16, 2002 | 10.98 | 11.08 | 10.95 | 11.05 | 151,594 | +0.10(+0.92%) |
May 15, 2002 | 11.08 | 11.08 | 10.95 | 10.95 | 11,913 | -0.10(-0.91%) |
May 14, 2002 | 10.91 | 11.07 | 10.91 | 11.05 | 57,927 | +0.17(+1.54%) |
May 13, 2002 | 10.81 | 10.91 | 10.81 | 10.88 | 268,045 | +0.12(+1.12%) |
May 10, 2002 | 10.74 | 10.76 | 10.68 | 10.76 | 580,913 | +0.02(+0.19%) |
May 09, 2002 | 10.48 | 10.74 | 10.48 | 10.74 | 25,687,670 | +0.20(+1.91%) |
May 08, 2002 | 10.78 | 10.88 | 10.41 | 10.54 | 136,703 | -0.28(-2.55%) |
May 07, 2002 | 11.08 | 11.08 | 10.80 | 10.81 | 24,421 | -0.17(-1.53%) |
May 06, 2002 | 11.01 | 11.01 | 10.78 | 10.98 | 20,550 | -0.02(-0.18%) |
May 03, 2002 | 11.15 | 11.15 | 10.48 | 11.00 | 225,306 | -0.18(-1.62%) |
May 02, 2002 | 11.21 | 11.23 | 11.01 | 11.18 | 24,570 | -0.03(-0.30%) |
May 01, 2002 | 11.30 | 11.42 | 11.21 | 11.21 | 173,633 | -0.13(-1.18%) |
Apr 30, 2002 | 11.18 | 11.38 | 11.18 | 11.35 | 39,611 | +0.10(+0.90%) |
Apr 29, 2002 | 11.25 | 11.25 | 11.25 | 11.25 | 2,978 | +0.07(+0.60%) |
Apr 26, 2002 | 11.40 | 11.42 | 11.18 | 11.18 | 104,537 | -0.25(-2.17%) |
Apr 25, 2002 | 11.45 | 11.45 | 11.43 | 11.43 | 5,807 | -0.02(-0.18%) |
Apr 24, 2002 | 11.42 | 11.45 | 11.25 | 11.45 | 129,555 | -0.11(-0.93%) |
Apr 23, 2002 | 11.32 | 11.65 | 11.32 | 11.56 | 25,762 | +0.15(+1.29%) |
Apr 22, 2002 | 11.23 | 11.42 | 11.18 | 11.41 | 137,447 | +0.21(+1.86%) |
Apr 19, 2002 | 10.93 | 11.20 | 10.88 | 11.20 | 180,185 | +0.27(+2.46%) |
Apr 18, 2002 | 11.75 | 11.75 | 10.93 | 10.93 | 170,655 | -0.55(-4.79%) |
Apr 17, 2002 | 10.88 | 11.55 | 10.87 | 11.48 | 152,487 | +0.68(+6.28%) |
Apr 16, 2002 | 10.64 | 10.85 | 10.64 | 10.80 | 331,333 | +0.05(+0.50%) |
Apr 15, 2002 | 10.71 | 10.78 | 10.71 | 10.75 | 105,728 | +0.17(+1.65%) |
Apr 12, 2002 | 10.54 | 10.78 | 10.54 | 10.58 | 167,379 | +0.03(+0.32%) |
Apr 11, 2002 | 10.71 | 10.71 | 10.48 | 10.54 | 212,947 | -0.10(-0.95%) |
Apr 10, 2002 | 10.06 | 10.85 | 10.06 | 10.64 | 714,489 | +0.64(+6.38%) |
Apr 09, 2002 | 9.939 | 10.07 | 9.939 | 10.01 | 107,069 | +0.13(+1.36%) |
Apr 08, 2002 | 9.771 | 10.02 | 9.737 | 9.871 | 89,497 | +0.15(+1.59%) |
Apr 05, 2002 | 10.01 | 10.04 | 9.704 | 9.717 | 130,746 | -0.34(-3.40%) |
Apr 04, 2002 | 10.14 | 10.14 | 10.03 | 10.06 | 88,008 | -0.04(-0.40%) |
Apr 03, 2002 | 10.21 | 10.21 | 10.07 | 10.10 | 86,072 | -0.11(-1.05%) |
Apr 02, 2002 | 10.22 | 10.31 | 10.14 | 10.21 | 125,832 | -0.17(-1.68%) |
Apr 01, 2002 | 10.19 | 10.51 | 10.19 | 10.38 | 12,359 | +0.24(+2.38%) |
Mar 29, 2002 | 9.737 | 10.14 | 9.737 | 10.14 | 107,218 | +0.00(+0.00%) |
Mar 28, 2002 | 9.737 | 10.14 | 9.737 | 10.14 | 107,218 | +0.40(+4.14%) |
Mar 27, 2002 | 9.469 | 9.737 | 9.469 | 9.737 | 36,186 | +0.34(+3.57%) |
Mar 26, 2002 | 10.07 | 10.07 | 9.401 | 9.401 | 54,353 | -0.60(-6.04%) |
Mar 25, 2002 | 10.11 | 10.17 | 9.818 | 10.01 | 129,406 | -0.23(-2.29%) |
Mar 22, 2002 | 9.905 | 10.34 | 9.905 | 10.24 | 81,604 | +0.34(+3.39%) |
Mar 21, 2002 | 9.939 | 9.939 | 9.838 | 9.905 | 108,111 | -0.01(-0.14%) |
Mar 20, 2002 | 9.972 | 9.992 | 9.918 | 9.918 | 7,445 | -0.01(-0.14%) |
Mar 19, 2002 | 9.771 | 10.13 | 9.657 | 9.932 | 269,236 | +0.09(+0.96%) |
Mar 18, 2002 | 10.27 | 10.27 | 9.737 | 9.838 | 52,268 | -0.44(-4.25%) |
Mar 15, 2002 | 10.22 | 10.27 | 10.22 | 10.27 | 6,254 | +0.08(+0.79%) |
Mar 14, 2002 | 10.21 | 10.21 | 10.17 | 10.19 | 74,903 | -0.08(-0.78%) |
Mar 13, 2002 | 10.41 | 10.41 | 10.27 | 10.27 | 8,637 | -0.13(-1.29%) |
Mar 12, 2002 | 10.52 | 10.52 | 10.41 | 10.41 | 35,888 | -0.11(-1.02%) |
Mar 11, 2002 | 10.48 | 10.61 | 10.48 | 10.52 | 61,650 | +0.04(+0.38%) |
Mar 08, 2002 | 10.41 | 10.48 | 10.34 | 10.48 | 59,863 | +0.08(+0.77%) |
Mar 07, 2002 | 10.17 | 10.55 | 10.17 | 10.40 | 27,534,204 | +0.26(+2.52%) |
Mar 06, 2002 | 10.11 | 10.17 | 10.07 | 10.14 | 15,784 | +0.07(+0.67%) |
Mar 05, 2002 | 9.905 | 10.24 | 9.905 | 10.07 | 164,550 | +0.54(+5.63%) |
Mar 04, 2002 | 9.066 | 9.536 | 9.032 | 9.536 | 103,941 | +0.54(+5.97%) |