Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.87 | 12.03 | 11.83 | 11.96 | 910,800 | +0.26(+2.24%) |
May 28, 2002 | 11.72 | 11.77 | 11.47 | 11.70 | 874,100 | -0.04(-0.30%) |
May 27, 2002 | 11.68 | 11.78 | 11.54 | 11.73 | 30,000 | +0.00(+0.00%) |
May 24, 2002 | 11.68 | 11.78 | 11.54 | 11.73 | 629,800 | -0.01(-0.09%) |
May 23, 2002 | 11.43 | 11.84 | 11.43 | 11.74 | 1,117,500 | +0.21(+1.80%) |
May 22, 2002 | 11.43 | 11.55 | 11.19 | 11.54 | 1,082,800 | +0.11(+0.98%) |
May 21, 2002 | 11.45 | 11.51 | 11.29 | 11.43 | 965,900 | -0.08(-0.70%) |
May 20, 2002 | 11.75 | 11.75 | 11.35 | 11.51 | 1,408,800 | -0.35(-2.95%) |
May 17, 2002 | 11.82 | 11.97 | 11.76 | 11.86 | 704,900 | +0.16(+1.39%) |
May 16, 2002 | 11.72 | 11.82 | 11.50 | 11.69 | 813,800 | -0.03(-0.28%) |
May 15, 2002 | 11.60 | 11.91 | 11.59 | 11.72 | 1,160,200 | +0.15(+1.34%) |
May 14, 2002 | 11.66 | 11.66 | 11.43 | 11.57 | 1,379,800 | -0.09(-0.81%) |
May 13, 2002 | 11.93 | 11.93 | 11.45 | 11.66 | 1,151,600 | -0.16(-1.35%) |
May 10, 2002 | 11.99 | 12.04 | 11.80 | 11.82 | 638,600 | -0.15(-1.25%) |
May 09, 2002 | 12.00 | 12.09 | 11.90 | 11.97 | 762,200 | -0.04(-0.37%) |
May 08, 2002 | 11.94 | 12.04 | 11.52 | 12.02 | 1,800,500 | +0.17(+1.43%) |
May 07, 2002 | 12.05 | 12.15 | 11.82 | 11.85 | 1,465,100 | -0.16(-1.35%) |
May 06, 2002 | 12.20 | 12.38 | 11.99 | 12.01 | 775,000 | -0.37(-2.99%) |
May 03, 2002 | 12.47 | 12.50 | 12.32 | 12.38 | 1,077,400 | -0.09(-0.72%) |
May 02, 2002 | 12.25 | 12.48 | 12.22 | 12.47 | 1,511,700 | +0.15(+1.20%) |
May 01, 2002 | 12.04 | 12.37 | 12.02 | 12.32 | 1,993,300 | +0.42(+3.57%) |
Apr 30, 2002 | 12.07 | 12.20 | 11.90 | 11.90 | 1,539,700 | -0.11(-0.92%) |
Apr 29, 2002 | 12.03 | 12.12 | 11.97 | 12.01 | 1,091,500 | -0.18(-1.48%) |
Apr 26, 2002 | 12.36 | 12.38 | 12.07 | 12.19 | 1,816,700 | -0.29(-2.30%) |
Apr 25, 2002 | 11.75 | 12.75 | 11.68 | 12.48 | 7,449,400 | +1.48(+13.48%) |
Apr 24, 2002 | 10.81 | 11.10 | 10.79 | 10.99 | 781,800 | +0.13(+1.22%) |
Apr 23, 2002 | 11.09 | 11.12 | 10.78 | 10.86 | 891,100 | -0.26(-2.38%) |
Apr 22, 2002 | 11.18 | 11.34 | 11.03 | 11.13 | 160,000 | +0.02(+0.20%) |
Apr 19, 2002 | 10.81 | 11.12 | 10.81 | 11.11 | 1,572,300 | +0.32(+2.99%) |
Apr 18, 2002 | 10.70 | 10.84 | 10.64 | 10.78 | 973,000 | +0.15(+1.36%) |
Apr 17, 2002 | 10.55 | 10.67 | 10.51 | 10.64 | 1,067,300 | +0.14(+1.33%) |
Apr 16, 2002 | 10.33 | 10.52 | 10.33 | 10.50 | 475,700 | +0.17(+1.67%) |
Apr 15, 2002 | 10.35 | 10.49 | 10.21 | 10.32 | 615,500 | -0.06(-0.60%) |
Apr 12, 2002 | 10.49 | 10.63 | 10.34 | 10.39 | 1,671,500 | -0.07(-0.62%) |
Apr 11, 2002 | 10.29 | 10.68 | 10.24 | 10.45 | 1,233,900 | +0.13(+1.31%) |
Apr 10, 2002 | 10.00 | 10.32 | 9.990 | 10.32 | 912,100 | +0.32(+3.20%) |
Apr 09, 2002 | 9.925 | 10.05 | 9.875 | 9.998 | 772,500 | +0.06(+0.58%) |
Apr 08, 2002 | 9.912 | 9.965 | 9.865 | 9.940 | 757,600 | -0.02(-0.20%) |
Apr 05, 2002 | 9.912 | 9.998 | 9.905 | 9.960 | 617,600 | +0.09(+0.89%) |
Apr 04, 2002 | 9.938 | 9.995 | 9.730 | 9.873 | 727,300 | -0.08(-0.78%) |
Apr 03, 2002 | 9.970 | 10.00 | 9.820 | 9.950 | 797,900 | -0.02(-0.18%) |
Apr 02, 2002 | 9.688 | 9.998 | 9.672 | 9.967 | 759,300 | +0.30(+3.13%) |
Apr 01, 2002 | 9.705 | 9.705 | 9.500 | 9.665 | 625,200 | -0.04(-0.41%) |
Mar 29, 2002 | 9.675 | 9.803 | 9.637 | 9.705 | 542,700 | +0.00(+0.00%) |
Mar 28, 2002 | 9.675 | 9.803 | 9.637 | 9.705 | 542,700 | +0.14(+1.44%) |
Mar 27, 2002 | 9.492 | 9.615 | 9.375 | 9.568 | 464,200 | +0.15(+1.57%) |
Mar 26, 2002 | 9.375 | 9.582 | 9.345 | 9.420 | 420,200 | +0.08(+0.91%) |
Mar 25, 2002 | 9.465 | 9.510 | 9.275 | 9.335 | 517,800 | -0.19(-2.02%) |
Mar 22, 2002 | 9.500 | 9.613 | 9.408 | 9.527 | 493,000 | -0.01(-0.13%) |
Mar 21, 2002 | 9.450 | 9.545 | 9.287 | 9.540 | 807,400 | +0.11(+1.22%) |
Mar 20, 2002 | 9.525 | 9.525 | 9.390 | 9.425 | 967,500 | -0.12(-1.26%) |
Mar 19, 2002 | 9.713 | 9.713 | 9.520 | 9.545 | 930,000 | -0.13(-1.39%) |
Mar 18, 2002 | 9.572 | 9.777 | 9.550 | 9.680 | 865,800 | +0.17(+1.79%) |
Mar 15, 2002 | 9.537 | 9.700 | 9.480 | 9.510 | 997,200 | +0.03(+0.34%) |
Mar 14, 2002 | 9.477 | 9.543 | 9.460 | 9.477 | 543,800 | +0.00(+0.00%) |
Mar 13, 2002 | 9.290 | 9.550 | 9.290 | 9.477 | 835,100 | +0.07(+0.72%) |
Mar 12, 2002 | 9.363 | 9.450 | 9.225 | 9.410 | 984,800 | +0.04(+0.43%) |
Mar 11, 2002 | 9.387 | 9.588 | 9.325 | 9.370 | 1,083,700 | +0.06(+0.64%) |
Mar 08, 2002 | 9.225 | 9.412 | 9.215 | 9.310 | 1,130,700 | +0.12(+1.36%) |
Mar 07, 2002 | 9.162 | 9.205 | 9.047 | 9.185 | 843,300 | +0.02(+0.22%) |
Mar 06, 2002 | 8.992 | 9.223 | 8.950 | 9.165 | 1,220,600 | +0.29(+3.24%) |
Mar 05, 2002 | 9.100 | 9.188 | 8.875 | 8.877 | 1,714,600 | -0.15(-1.69%) |
Mar 04, 2002 | 9.000 | 9.350 | 8.977 | 9.030 | 1,724,500 | +0.09(+1.01%) |