Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.25 | 11.45 | 10.98 | 11.05 | 23,738,760 | -0.25(-2.25%) |
May 30, 2002 | 11.12 | 11.35 | 11.07 | 11.30 | 20,530,462 | +0.03(+0.23%) |
May 29, 2002 | 11.44 | 11.46 | 11.25 | 11.28 | 17,999,480 | -0.20(-1.70%) |
May 28, 2002 | 11.34 | 11.49 | 11.28 | 11.47 | 19,294,944 | +0.30(+2.64%) |
May 27, 2002 | 11.35 | 11.41 | 11.17 | 11.18 | 40,405,408 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.41 | 11.17 | 11.18 | 16,976,888 | -0.17(-1.54%) |
May 23, 2002 | 11.07 | 11.35 | 10.93 | 11.35 | 20,797,106 | +0.21(+1.89%) |
May 22, 2002 | 11.04 | 11.20 | 10.94 | 11.14 | 14,101,020 | +0.09(+0.79%) |
May 21, 2002 | 10.80 | 11.27 | 10.80 | 11.05 | 22,682,302 | +0.16(+1.46%) |
May 20, 2002 | 11.05 | 11.05 | 10.86 | 10.89 | 15,508,591 | -0.19(-1.72%) |
May 17, 2002 | 11.25 | 11.25 | 11.02 | 11.08 | 22,002,262 | -0.22(-1.93%) |
May 16, 2002 | 10.97 | 11.34 | 10.96 | 11.30 | 28,959,544 | +0.46(+4.24%) |
May 15, 2002 | 10.83 | 10.98 | 10.75 | 10.84 | 18,618,796 | +0.01(+0.10%) |
May 14, 2002 | 10.66 | 10.85 | 10.61 | 10.83 | 23,361,176 | +0.30(+2.83%) |
May 13, 2002 | 10.13 | 10.53 | 10.11 | 10.53 | 24,036,546 | +0.42(+4.19%) |
May 10, 2002 | 10.40 | 10.41 | 10.02 | 10.11 | 22,932,988 | -0.21(-1.99%) |
May 09, 2002 | 10.54 | 10.65 | 10.30 | 10.31 | 17,619,170 | -0.31(-2.88%) |
May 08, 2002 | 10.22 | 10.67 | 10.22 | 10.62 | 24,706,854 | +0.47(+4.61%) |
May 07, 2002 | 10.34 | 10.35 | 10.12 | 10.15 | 18,855,078 | -0.09(-0.88%) |
May 06, 2002 | 10.37 | 10.54 | 10.22 | 10.24 | 16,092,485 | -0.12(-1.19%) |
May 03, 2002 | 10.60 | 10.60 | 10.30 | 10.37 | 15,660,793 | -0.30(-2.77%) |
May 02, 2002 | 10.71 | 10.80 | 10.55 | 10.66 | 24,529,740 | -0.01(-0.10%) |
May 01, 2002 | 10.34 | 10.69 | 10.10 | 10.67 | 28,609,596 | +0.37(+3.57%) |
Apr 30, 2002 | 10.06 | 10.35 | 9.983 | 10.30 | 39,413,176 | +0.25(+2.45%) |
Apr 29, 2002 | 10.48 | 10.52 | 9.921 | 10.06 | 31,859,546 | -0.53(-4.98%) |
Apr 26, 2002 | 10.65 | 10.69 | 10.50 | 10.58 | 36,562,612 | -0.06(-0.53%) |
Apr 25, 2002 | 10.42 | 10.74 | 10.40 | 10.64 | 30,476,498 | +0.13(+1.27%) |
Apr 24, 2002 | 10.37 | 10.66 | 10.35 | 10.51 | 27,699,112 | +0.20(+1.89%) |
Apr 23, 2002 | 10.15 | 10.71 | 10.15 | 10.31 | 50,316,408 | +0.04(+0.35%) |
Apr 22, 2002 | 10.60 | 10.62 | 10.28 | 10.28 | 47,955,144 | -0.51(-4.76%) |
Apr 19, 2002 | 10.91 | 10.91 | 10.69 | 10.79 | 24,332,774 | -0.12(-1.06%) |
Apr 18, 2002 | 10.94 | 11.12 | 10.71 | 10.91 | 17,605,158 | -0.11(-0.96%) |
Apr 17, 2002 | 11.12 | 11.26 | 11.00 | 11.01 | 22,637,926 | -0.19(-1.70%) |
Apr 16, 2002 | 10.76 | 11.24 | 10.76 | 11.20 | 24,159,164 | +0.57(+5.36%) |
Apr 15, 2002 | 10.80 | 10.85 | 10.56 | 10.63 | 24,975,446 | -0.25(-2.27%) |
Apr 12, 2002 | 10.67 | 10.94 | 10.62 | 10.88 | 29,727,946 | +0.13(+1.24%) |
Apr 11, 2002 | 10.92 | 11.03 | 10.51 | 10.74 | 57,851,356 | -0.53(-4.74%) |
Apr 10, 2002 | 10.97 | 11.29 | 10.85 | 11.28 | 36,267,548 | +0.31(+2.81%) |
Apr 09, 2002 | 11.20 | 11.28 | 10.97 | 10.97 | 41,125,540 | -0.39(-3.42%) |
Apr 08, 2002 | 11.48 | 11.54 | 11.33 | 11.36 | 16,328,377 | -0.25(-2.19%) |
Apr 05, 2002 | 11.66 | 11.69 | 11.60 | 11.61 | 12,324,427 | -0.03(-0.26%) |
Apr 04, 2002 | 11.59 | 11.69 | 11.56 | 11.64 | 21,718,100 | -0.05(-0.40%) |
Apr 03, 2002 | 11.67 | 11.75 | 11.61 | 11.69 | 19,769,844 | +0.03(+0.22%) |
Apr 02, 2002 | 11.62 | 11.70 | 11.57 | 11.66 | 16,528,458 | -0.14(-1.20%) |
Apr 01, 2002 | 11.69 | 11.82 | 11.64 | 11.80 | 19,209,306 | -0.04(-0.33%) |
Mar 29, 2002 | 11.74 | 11.94 | 11.72 | 11.84 | 17,676,392 | +0.00(+0.00%) |
Mar 28, 2002 | 11.74 | 11.94 | 11.72 | 11.84 | 17,676,392 | +0.14(+1.21%) |
Mar 27, 2002 | 11.73 | 11.84 | 11.69 | 11.70 | 20,157,160 | -0.11(-0.89%) |
Mar 26, 2002 | 11.70 | 11.93 | 11.69 | 11.81 | 21,006,918 | +0.08(+0.66%) |
Mar 25, 2002 | 11.71 | 11.81 | 11.69 | 11.73 | 20,549,146 | +0.01(+0.11%) |
Mar 22, 2002 | 12.05 | 12.05 | 11.70 | 11.72 | 27,815,502 | -0.36(-3.02%) |
Mar 21, 2002 | 12.29 | 12.35 | 11.96 | 12.08 | 23,522,330 | -0.28(-2.25%) |
Mar 20, 2002 | 12.28 | 12.40 | 12.25 | 12.36 | 16,400,780 | +0.11(+0.88%) |
Mar 19, 2002 | 12.22 | 12.31 | 12.11 | 12.25 | 15,407,772 | +0.02(+0.15%) |
Mar 18, 2002 | 12.19 | 12.32 | 12.09 | 12.23 | 14,966,349 | -0.02(-0.17%) |
Mar 15, 2002 | 12.43 | 12.43 | 12.23 | 12.25 | 30,556,686 | -0.04(-0.31%) |
Mar 14, 2002 | 12.30 | 12.33 | 12.19 | 12.29 | 15,874,108 | -0.01(-0.04%) |
Mar 13, 2002 | 12.19 | 12.33 | 12.11 | 12.30 | 16,049,276 | +0.11(+0.86%) |
Mar 12, 2002 | 12.07 | 12.20 | 11.95 | 12.19 | 18,278,192 | +0.11(+0.94%) |
Mar 11, 2002 | 11.91 | 12.10 | 11.86 | 12.08 | 21,560,838 | +0.10(+0.82%) |
Mar 08, 2002 | 12.32 | 12.35 | 11.90 | 11.98 | 21,918,570 | -0.24(-1.98%) |
Mar 07, 2002 | 12.31 | 12.34 | 12.14 | 12.22 | 15,952,739 | -0.13(-1.06%) |
Mar 06, 2002 | 12.22 | 12.36 | 12.21 | 12.35 | 18,097,962 | +0.18(+1.46%) |
Mar 05, 2002 | 12.31 | 12.31 | 12.09 | 12.18 | 17,485,654 | -0.14(-1.11%) |
Mar 04, 2002 | 12.49 | 12.51 | 12.16 | 12.31 | 28,175,570 | -0.17(-1.36%) |