Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.65 | 10.67 | 10.65 | 10.67 | 2,507 | +0.00(+0.04%) |
May 28, 2002 | 10.67 | 10.67 | 10.67 | 10.67 | 501 | -0.11(-1.00%) |
May 27, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 10.81 | 10.77 | 10.77 | 2,507 | -0.00(-0.02%) |
May 23, 2002 | 10.77 | 10.78 | 10.76 | 10.78 | 7,021 | +0.06(+0.54%) |
May 22, 2002 | 10.68 | 10.73 | 10.68 | 10.72 | 64,701 | -0.02(-0.15%) |
May 21, 2002 | 10.73 | 10.73 | 10.73 | 10.73 | 2,006 | +0.03(+0.28%) |
May 20, 2002 | 10.75 | 10.75 | 10.68 | 10.70 | 6,520 | -0.01(-0.09%) |
May 17, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 2,507 | +0.04(+0.35%) |
May 16, 2002 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.00(+0.00%) |
May 15, 2002 | 10.75 | 10.75 | 10.68 | 10.68 | 181,565 | -0.10(-0.94%) |
May 14, 2002 | 10.79 | 10.80 | 10.75 | 10.78 | 8,024 | +0.07(+0.67%) |
May 13, 2002 | 10.64 | 10.71 | 10.64 | 10.71 | 101,315 | +0.14(+1.32%) |
May 10, 2002 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) |
May 09, 2002 | 10.59 | 10.59 | 10.57 | 10.57 | 12,739,683 | -0.05(-0.47%) |
May 08, 2002 | 10.52 | 10.62 | 10.52 | 10.62 | 250,781 | +0.12(+1.14%) |
May 07, 2002 | 10.54 | 10.50 | 10.45 | 10.50 | 53,667 | -0.04(-0.38%) |
May 06, 2002 | 10.67 | 10.67 | 10.54 | 10.54 | 102,318 | -0.25(-2.29%) |
May 03, 2002 | 10.78 | 10.79 | 10.77 | 10.78 | 28,087 | +0.18(+1.69%) |
May 02, 2002 | 10.58 | 10.60 | 10.58 | 10.60 | 4,514 | +0.00(+0.00%) |
May 01, 2002 | 10.52 | 10.60 | 10.52 | 10.60 | 14,043 | +0.06(+0.53%) |
Apr 30, 2002 | 10.55 | 10.55 | 10.55 | 10.55 | 501 | +0.08(+0.78%) |
Apr 29, 2002 | 10.47 | 10.47 | 10.47 | 10.47 | 501 | +0.00(+0.00%) |
Apr 26, 2002 | 10.49 | 10.50 | 10.47 | 10.47 | 6,018 | -0.04(-0.38%) |
Apr 25, 2002 | 10.47 | 10.51 | 10.47 | 10.51 | 9,028 | -0.00(-0.02%) |
Apr 24, 2002 | 10.52 | 10.52 | 10.51 | 10.51 | 6,018 | -0.13(-1.18%) |
Apr 23, 2002 | 10.63 | 10.63 | 10.63 | 10.63 | 501 | -0.07(-0.65%) |
Apr 22, 2002 | 10.71 | 10.71 | 10.70 | 10.70 | 8,024 | +0.01(+0.11%) |
Apr 19, 2002 | 10.70 | 10.70 | 10.69 | 10.69 | 1,504 | -0.03(-0.32%) |
Apr 18, 2002 | 10.75 | 10.75 | 10.72 | 10.73 | 3,510 | +0.11(+1.05%) |
Apr 17, 2002 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 10.55 | 10.61 | 10.55 | 10.61 | 2,006 | +0.12(+1.14%) |
Apr 15, 2002 | 10.42 | 10.50 | 10.42 | 10.50 | 1,504 | +0.18(+1.74%) |
Apr 12, 2002 | 10.49 | 10.49 | 10.29 | 10.32 | 32,601 | -0.24(-2.30%) |
Apr 11, 2002 | 10.61 | 10.61 | 10.56 | 10.56 | 2,658,280 | -0.07(-0.66%) |
Apr 10, 2002 | 10.63 | 10.63 | 10.61 | 10.63 | 38,620 | +0.06(+0.57%) |
Apr 09, 2002 | 10.69 | 10.69 | 10.56 | 10.57 | 22,068 | -0.12(-1.10%) |
Apr 08, 2002 | 10.66 | 10.73 | 10.66 | 10.69 | 10,532 | +0.06(+0.54%) |
Apr 05, 2002 | 10.68 | 10.70 | 10.63 | 10.63 | 9,529 | -0.04(-0.37%) |
Apr 04, 2002 | 11.07 | 11.07 | 10.67 | 10.67 | 101,817 | -0.27(-2.50%) |
Apr 03, 2002 | 11.03 | 11.04 | 10.94 | 10.94 | 63,196 | -0.12(-1.10%) |
Apr 02, 2002 | 11.03 | 11.08 | 11.03 | 11.06 | 70,720 | +0.09(+0.82%) |
Apr 01, 2002 | 10.97 | 10.98 | 10.95 | 10.97 | 24,074 | +0.08(+0.73%) |
Mar 29, 2002 | 10.87 | 10.93 | 10.87 | 10.89 | 9,028 | +0.00(+0.00%) |
Mar 28, 2002 | 10.87 | 10.93 | 10.87 | 10.89 | 9,028 | +0.06(+0.55%) |
Mar 27, 2002 | 10.81 | 10.83 | 10.81 | 10.83 | 12,037 | +0.13(+1.21%) |
Mar 26, 2002 | 10.70 | 10.70 | 10.70 | 10.70 | 501 | +0.08(+0.71%) |
Mar 25, 2002 | 10.68 | 10.68 | 10.63 | 10.63 | 12,037 | -0.13(-1.19%) |
Mar 22, 2002 | 10.76 | 10.76 | 10.76 | 10.76 | 10,031 | -0.10(-0.90%) |
Mar 21, 2002 | 10.79 | 10.85 | 10.79 | 10.85 | 2,507 | -0.02(-0.18%) |
Mar 20, 2002 | 10.89 | 10.91 | 10.86 | 10.87 | 16,049 | -0.03(-0.27%) |
Mar 19, 2002 | 10.92 | 10.92 | 10.89 | 10.90 | 6,520 | +0.09(+0.83%) |
Mar 18, 2002 | 10.82 | 10.87 | 10.81 | 10.81 | 47,648 | -0.02(-0.20%) |
Mar 15, 2002 | 10.75 | 10.84 | 10.75 | 10.84 | 100,312 | +0.16(+1.47%) |
Mar 14, 2002 | 10.75 | 10.75 | 10.68 | 10.68 | 8,024 | -0.10(-0.89%) |
Mar 13, 2002 | 10.82 | 10.82 | 10.75 | 10.77 | 11,034 | -0.01(-0.09%) |
Mar 12, 2002 | 10.73 | 10.78 | 10.69 | 10.78 | 11,034 | +0.07(+0.61%) |
Mar 11, 2002 | 10.71 | 10.73 | 10.70 | 10.72 | 4,514 | +0.12(+1.17%) |
Mar 08, 2002 | 10.71 | 10.73 | 10.58 | 10.59 | 6,520 | -0.06(-0.58%) |
Mar 07, 2002 | 10.66 | 10.67 | 10.60 | 10.66 | 15,548 | +0.12(+1.12%) |
Mar 06, 2002 | 10.48 | 10.54 | 10.48 | 10.54 | 4,012 | +0.10(+0.99%) |
Mar 05, 2002 | 10.44 | 10.44 | 10.43 | 10.44 | 8,024 | -0.01(-0.08%) |
Mar 04, 2002 | 10.38 | 10.44 | 10.38 | 10.44 | 4,514 | +0.14(+1.34%) |