Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.50 | 11.78 | 11.50 | 11.52 | 8,775,619 | -0.11(-0.94%) |
May 28, 2002 | 11.77 | 11.77 | 11.61 | 11.63 | 6,579,442 | -0.13(-1.14%) |
May 27, 2002 | 11.83 | 11.86 | 11.65 | 11.76 | 6,092,413 | +0.00(+0.00%) |
May 24, 2002 | 11.83 | 11.86 | 11.65 | 11.76 | 6,085,596 | -0.07(-0.56%) |
May 23, 2002 | 11.75 | 11.86 | 11.63 | 11.83 | 7,055,867 | +0.08(+0.65%) |
May 22, 2002 | 11.60 | 11.77 | 11.53 | 11.75 | 8,329,112 | +0.16(+1.36%) |
May 21, 2002 | 11.72 | 11.88 | 11.60 | 11.60 | 10,412,811 | -0.12(-1.04%) |
May 20, 2002 | 11.69 | 11.78 | 11.62 | 11.72 | 8,576,414 | -0.05(-0.45%) |
May 17, 2002 | 11.68 | 11.80 | 11.66 | 11.77 | 7,384,972 | +0.02(+0.17%) |
May 16, 2002 | 11.64 | 11.81 | 11.64 | 11.75 | 8,162,098 | +0.13(+1.08%) |
May 15, 2002 | 11.65 | 11.76 | 11.62 | 11.62 | 9,829,966 | -0.24(-2.06%) |
May 14, 2002 | 11.94 | 11.95 | 11.84 | 11.87 | 10,649,887 | -0.03(-0.22%) |
May 13, 2002 | 11.52 | 11.95 | 11.50 | 11.90 | 9,469,428 | +0.28(+2.44%) |
May 10, 2002 | 11.73 | 11.74 | 11.59 | 11.61 | 9,060,793 | -0.04(-0.36%) |
May 09, 2002 | 11.65 | 11.72 | 11.59 | 11.65 | 10,116,276 | -0.10(-0.88%) |
May 08, 2002 | 11.64 | 11.76 | 11.46 | 11.76 | 13,401,642 | +0.18(+1.57%) |
May 07, 2002 | 11.53 | 11.67 | 11.47 | 11.57 | 7,281,582 | +0.09(+0.77%) |
May 06, 2002 | 11.74 | 11.74 | 11.48 | 11.49 | 9,017,619 | -0.33(-2.80%) |
May 03, 2002 | 11.78 | 11.90 | 11.76 | 11.82 | 11,984,484 | +0.08(+0.72%) |
May 02, 2002 | 11.62 | 11.73 | 11.50 | 11.73 | 9,464,126 | +0.12(+1.00%) |
May 01, 2002 | 11.45 | 11.64 | 11.41 | 11.62 | 10,015,537 | +0.17(+1.48%) |
Apr 30, 2002 | 11.50 | 11.57 | 11.45 | 11.45 | 7,497,072 | +0.11(+0.99%) |
Apr 29, 2002 | 11.22 | 11.46 | 11.18 | 11.34 | 10,668,066 | +0.17(+1.49%) |
Apr 26, 2002 | 11.34 | 11.40 | 11.09 | 11.17 | 14,000,771 | -0.17(-1.51%) |
Apr 25, 2002 | 11.31 | 11.45 | 11.26 | 11.34 | 9,962,138 | +0.12(+1.06%) |
Apr 24, 2002 | 11.31 | 11.38 | 11.22 | 11.22 | 8,213,604 | -0.26(-2.28%) |
Apr 23, 2002 | 11.29 | 11.48 | 11.24 | 11.48 | 10,009,478 | +0.04(+0.38%) |
Apr 22, 2002 | 11.57 | 11.64 | 11.37 | 11.44 | 7,394,061 | -0.18(-1.53%) |
Apr 19, 2002 | 11.45 | 11.62 | 11.42 | 11.62 | 8,493,097 | +0.07(+0.57%) |
Apr 18, 2002 | 11.59 | 11.62 | 11.39 | 11.55 | 7,269,463 | +0.07(+0.62%) |
Apr 17, 2002 | 11.51 | 11.60 | 11.37 | 11.48 | 7,128,202 | +0.05(+0.42%) |
Apr 16, 2002 | 11.35 | 11.51 | 11.32 | 11.43 | 7,466,017 | +0.17(+1.52%) |
Apr 15, 2002 | 11.27 | 11.38 | 11.25 | 11.26 | 9,344,073 | +0.16(+1.43%) |
Apr 12, 2002 | 11.29 | 11.31 | 11.03 | 11.10 | 15,158,508 | -0.31(-2.72%) |
Apr 11, 2002 | 11.57 | 11.62 | 11.41 | 11.41 | 7,341,420 | -0.15(-1.31%) |
Apr 10, 2002 | 11.48 | 11.63 | 11.47 | 11.57 | 7,399,742 | +0.04(+0.35%) |
Apr 09, 2002 | 11.64 | 11.67 | 11.45 | 11.52 | 7,483,060 | -0.15(-1.26%) |
Apr 08, 2002 | 11.60 | 11.74 | 11.54 | 11.67 | 10,126,501 | +0.17(+1.45%) |
Apr 05, 2002 | 11.61 | 11.62 | 11.45 | 11.50 | 8,153,009 | -0.09(-0.74%) |
Apr 04, 2002 | 11.87 | 11.88 | 11.52 | 11.59 | 9,180,467 | -0.29(-2.45%) |
Apr 03, 2002 | 11.93 | 11.94 | 11.81 | 11.88 | 10,965,737 | -0.11(-0.95%) |
Apr 02, 2002 | 11.84 | 12.02 | 11.84 | 12.00 | 8,439,319 | +0.15(+1.29%) |
Apr 01, 2002 | 11.88 | 11.97 | 11.84 | 11.84 | 7,269,085 | -0.08(-0.63%) |
Mar 29, 2002 | 11.92 | 12.04 | 11.88 | 11.92 | 7,830,721 | +0.00(+0.00%) |
Mar 28, 2002 | 11.92 | 12.04 | 11.88 | 11.92 | 7,830,343 | -0.03(-0.25%) |
Mar 27, 2002 | 11.84 | 12.01 | 11.83 | 11.95 | 9,055,491 | +0.20(+1.69%) |
Mar 26, 2002 | 11.74 | 11.82 | 11.70 | 11.75 | 7,753,084 | +0.08(+0.68%) |
Mar 25, 2002 | 11.76 | 11.81 | 11.67 | 11.67 | 6,298,056 | -0.09(-0.80%) |
Mar 22, 2002 | 11.88 | 12.01 | 11.75 | 11.76 | 7,524,718 | -0.17(-1.41%) |
Mar 21, 2002 | 11.86 | 11.99 | 11.82 | 11.93 | 8,005,688 | +0.08(+0.65%) |
Mar 20, 2002 | 11.86 | 11.99 | 11.84 | 11.86 | 7,896,618 | -0.12(-0.99%) |
Mar 19, 2002 | 11.99 | 12.09 | 11.97 | 11.97 | 8,601,031 | +0.04(+0.38%) |
Mar 18, 2002 | 11.91 | 11.97 | 11.84 | 11.93 | 8,287,454 | +0.07(+0.62%) |
Mar 15, 2002 | 11.83 | 11.94 | 11.82 | 11.86 | 12,551,802 | +0.04(+0.34%) |
Mar 14, 2002 | 11.81 | 11.86 | 11.78 | 11.82 | 8,607,848 | +0.01(+0.09%) |
Mar 13, 2002 | 11.86 | 11.88 | 11.77 | 11.81 | 11,873,521 | -0.03(-0.22%) |
Mar 12, 2002 | 11.76 | 11.85 | 11.74 | 11.83 | 11,266,438 | +0.07(+0.58%) |
Mar 11, 2002 | 11.71 | 11.84 | 11.67 | 11.76 | 9,940,551 | +0.19(+1.65%) |
Mar 08, 2002 | 11.75 | 11.75 | 11.55 | 11.57 | 14,283,294 | -0.13(-1.11%) |
Mar 07, 2002 | 11.65 | 11.73 | 11.52 | 11.70 | 11,864,431 | +0.10(+0.83%) |
Mar 06, 2002 | 11.31 | 11.62 | 11.31 | 11.61 | 10,338,961 | +0.22(+1.91%) |
Mar 05, 2002 | 11.38 | 11.46 | 11.29 | 11.39 | 7,223,260 | +0.01(+0.08%) |
Mar 04, 2002 | 11.29 | 11.39 | 11.21 | 11.38 | 8,667,685 | +0.09(+0.80%) |