Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.07 | 11.27 | 10.81 | 10.87 | 24,123,180 | -0.25(-2.25%) |
May 30, 2002 | 10.95 | 11.17 | 10.90 | 11.12 | 20,862,928 | +0.03(+0.23%) |
May 29, 2002 | 11.26 | 11.28 | 11.07 | 11.10 | 18,290,958 | -0.19(-1.70%) |
May 28, 2002 | 11.16 | 11.31 | 11.10 | 11.29 | 19,607,402 | +0.29(+2.64%) |
May 27, 2002 | 11.17 | 11.23 | 10.99 | 11.00 | 41,059,720 | +0.00(+0.00%) |
May 24, 2002 | 11.17 | 11.23 | 10.99 | 11.00 | 17,251,808 | -0.17(-1.54%) |
May 23, 2002 | 10.90 | 11.17 | 10.76 | 11.17 | 21,133,890 | +0.21(+1.89%) |
May 22, 2002 | 10.87 | 11.02 | 10.76 | 10.96 | 14,329,368 | +0.09(+0.79%) |
May 21, 2002 | 10.63 | 11.09 | 10.63 | 10.88 | 23,049,614 | +0.16(+1.46%) |
May 20, 2002 | 10.87 | 10.87 | 10.68 | 10.72 | 15,759,734 | -0.19(-1.72%) |
May 17, 2002 | 11.07 | 11.07 | 10.85 | 10.91 | 22,358,562 | -0.21(-1.93%) |
May 16, 2002 | 10.79 | 11.16 | 10.78 | 11.12 | 29,428,508 | +0.45(+4.24%) |
May 15, 2002 | 10.66 | 10.81 | 10.58 | 10.67 | 18,920,304 | +0.01(+0.09%) |
May 14, 2002 | 10.49 | 10.68 | 10.44 | 10.66 | 23,739,482 | +0.29(+2.83%) |
May 13, 2002 | 9.973 | 10.36 | 9.953 | 10.36 | 24,425,788 | +0.42(+4.19%) |
May 10, 2002 | 10.24 | 10.25 | 9.859 | 9.948 | 23,304,358 | -0.20(-1.99%) |
May 09, 2002 | 10.37 | 10.48 | 10.14 | 10.15 | 17,904,492 | -0.30(-2.88%) |
May 08, 2002 | 10.06 | 10.50 | 10.06 | 10.45 | 25,106,952 | +0.46(+4.61%) |
May 07, 2002 | 10.18 | 10.19 | 9.963 | 9.991 | 19,160,412 | -0.09(-0.88%) |
May 06, 2002 | 10.20 | 10.37 | 10.06 | 10.08 | 16,353,083 | -0.12(-1.19%) |
May 03, 2002 | 10.43 | 10.43 | 10.14 | 10.20 | 15,914,400 | -0.29(-2.77%) |
May 02, 2002 | 10.54 | 10.63 | 10.38 | 10.49 | 24,926,970 | -0.01(-0.10%) |
May 01, 2002 | 10.18 | 10.52 | 9.938 | 10.50 | 29,072,894 | +0.36(+3.57%) |
Apr 30, 2002 | 9.900 | 10.18 | 9.824 | 10.14 | 40,051,424 | +0.24(+2.45%) |
Apr 29, 2002 | 10.31 | 10.35 | 9.763 | 9.897 | 32,375,472 | -0.52(-4.98%) |
Apr 26, 2002 | 10.48 | 10.52 | 10.33 | 10.42 | 37,154,696 | -0.06(-0.53%) |
Apr 25, 2002 | 10.25 | 10.57 | 10.24 | 10.47 | 30,970,028 | +0.13(+1.27%) |
Apr 24, 2002 | 10.20 | 10.49 | 10.18 | 10.34 | 28,147,666 | +0.19(+1.89%) |
Apr 23, 2002 | 9.986 | 10.54 | 9.986 | 10.15 | 51,131,220 | +0.04(+0.35%) |
Apr 22, 2002 | 10.43 | 10.45 | 10.11 | 10.11 | 48,731,720 | -0.51(-4.76%) |
Apr 19, 2002 | 10.73 | 10.73 | 10.52 | 10.62 | 24,726,814 | -0.11(-1.06%) |
Apr 18, 2002 | 10.77 | 10.94 | 10.54 | 10.73 | 17,890,250 | -0.10(-0.96%) |
Apr 17, 2002 | 10.95 | 11.09 | 10.82 | 10.84 | 23,004,520 | -0.19(-1.70%) |
Apr 16, 2002 | 10.59 | 11.06 | 10.58 | 11.02 | 24,550,390 | +0.56(+5.36%) |
Apr 15, 2002 | 10.63 | 10.68 | 10.39 | 10.46 | 25,379,892 | -0.24(-2.27%) |
Apr 12, 2002 | 10.50 | 10.77 | 10.45 | 10.70 | 30,209,354 | +0.13(+1.24%) |
Apr 11, 2002 | 10.74 | 10.86 | 10.34 | 10.57 | 58,788,188 | -0.53(-4.74%) |
Apr 10, 2002 | 10.79 | 11.11 | 10.68 | 11.10 | 36,854,860 | +0.30(+2.81%) |
Apr 09, 2002 | 11.02 | 11.10 | 10.79 | 10.79 | 41,791,520 | -0.38(-3.42%) |
Apr 08, 2002 | 11.30 | 11.36 | 11.15 | 11.18 | 16,592,795 | -0.25(-2.19%) |
Apr 05, 2002 | 11.48 | 11.50 | 11.41 | 11.43 | 12,524,006 | -0.03(-0.26%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.38 | 11.46 | 22,069,798 | -0.05(-0.40%) |
Apr 03, 2002 | 11.48 | 11.57 | 11.43 | 11.50 | 20,089,992 | +0.03(+0.22%) |
Apr 02, 2002 | 11.44 | 11.51 | 11.39 | 11.48 | 16,796,116 | -0.14(-1.20%) |
Apr 01, 2002 | 11.51 | 11.63 | 11.45 | 11.62 | 19,520,378 | -0.04(-0.33%) |
Mar 29, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.00(+0.00%) |
Mar 28, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.14(+1.21%) |
Mar 27, 2002 | 11.54 | 11.65 | 11.51 | 11.52 | 20,483,580 | -0.10(-0.89%) |
Mar 26, 2002 | 11.52 | 11.74 | 11.51 | 11.62 | 21,347,100 | +0.08(+0.66%) |
Mar 25, 2002 | 11.53 | 11.62 | 11.51 | 11.54 | 20,881,914 | +0.01(+0.11%) |
Mar 22, 2002 | 11.86 | 11.86 | 11.51 | 11.53 | 28,265,940 | -0.36(-3.02%) |
Mar 21, 2002 | 12.10 | 12.16 | 11.77 | 11.89 | 23,903,246 | -0.27(-2.24%) |
Mar 20, 2002 | 12.08 | 12.20 | 12.06 | 12.16 | 16,666,371 | +0.11(+0.88%) |
Mar 19, 2002 | 12.02 | 12.11 | 11.91 | 12.06 | 15,657,282 | +0.02(+0.15%) |
Mar 18, 2002 | 12.00 | 12.12 | 11.90 | 12.04 | 15,208,711 | -0.02(-0.17%) |
Mar 15, 2002 | 12.24 | 12.24 | 12.03 | 12.06 | 31,051,514 | -0.04(-0.31%) |
Mar 14, 2002 | 12.10 | 12.13 | 12.00 | 12.10 | 16,131,170 | -0.01(-0.04%) |
Mar 13, 2002 | 12.00 | 12.13 | 11.92 | 12.10 | 16,309,175 | +0.10(+0.86%) |
Mar 12, 2002 | 11.88 | 12.01 | 11.76 | 12.00 | 18,574,184 | +0.11(+0.94%) |
Mar 11, 2002 | 11.72 | 11.91 | 11.67 | 11.89 | 21,909,990 | +0.10(+0.82%) |
Mar 08, 2002 | 12.12 | 12.16 | 11.71 | 11.79 | 22,273,514 | -0.24(-1.98%) |
Mar 07, 2002 | 12.11 | 12.15 | 11.94 | 12.03 | 16,211,074 | -0.13(-1.06%) |
Mar 06, 2002 | 12.02 | 12.17 | 12.02 | 12.16 | 18,391,038 | +0.17(+1.46%) |
Mar 05, 2002 | 12.11 | 12.12 | 11.89 | 11.98 | 17,768,812 | -0.13(-1.11%) |
Mar 04, 2002 | 12.29 | 12.31 | 11.97 | 12.12 | 28,631,838 | -0.17(-1.36%) |