Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.54 | 10.71 | 10.53 | 10.56 | 27,857 | -0.18(-1.68%) |
May 28, 2002 | 10.85 | 10.85 | 10.73 | 10.74 | 33,698 | -0.10(-0.96%) |
May 27, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 10.96 | 10.80 | 10.85 | 20,668 | -0.14(-1.28%) |
May 23, 2002 | 10.92 | 10.99 | 10.85 | 10.99 | 40,887 | +0.12(+1.09%) |
May 22, 2002 | 10.68 | 10.88 | 10.67 | 10.87 | 51,671 | +0.17(+1.58%) |
May 21, 2002 | 10.82 | 10.88 | 10.70 | 10.70 | 43,583 | -0.07(-0.68%) |
May 20, 2002 | 10.69 | 10.81 | 10.69 | 10.77 | 96,603 | -0.02(-0.14%) |
May 17, 2002 | 10.87 | 10.87 | 10.71 | 10.79 | 39,539 | -0.10(-0.88%) |
May 16, 2002 | 10.84 | 10.94 | 10.84 | 10.88 | 53,918 | +0.12(+1.14%) |
May 15, 2002 | 10.93 | 10.93 | 10.76 | 10.76 | 66,049 | -0.27(-2.46%) |
May 14, 2002 | 11.07 | 11.07 | 10.97 | 11.03 | 50,323 | +0.04(+0.40%) |
May 13, 2002 | 10.67 | 10.99 | 10.67 | 10.99 | 57,512 | +0.21(+1.96%) |
May 10, 2002 | 10.82 | 10.84 | 10.72 | 10.78 | 26,959 | -0.03(-0.25%) |
May 09, 2002 | 10.84 | 10.90 | 10.75 | 10.80 | 36,844 | -0.12(-1.06%) |
May 08, 2002 | 10.69 | 10.92 | 10.67 | 10.92 | 43,134 | +0.27(+2.55%) |
May 07, 2002 | 10.66 | 10.70 | 10.58 | 10.65 | 98,849 | -0.06(-0.56%) |
May 06, 2002 | 10.91 | 10.91 | 10.67 | 10.71 | 147,376 | -0.39(-3.49%) |
May 03, 2002 | 11.08 | 11.15 | 11.00 | 11.09 | 134,795 | +0.09(+0.81%) |
May 02, 2002 | 11.01 | 11.03 | 10.92 | 11.01 | 35,496 | +0.02(+0.14%) |
May 01, 2002 | 10.82 | 10.99 | 10.77 | 10.99 | 40,438 | +0.15(+1.40%) |
Apr 30, 2002 | 10.87 | 10.93 | 10.84 | 10.84 | 24,712 | +0.02(+0.14%) |
Apr 29, 2002 | 10.83 | 10.90 | 10.74 | 10.82 | 33,698 | -0.05(-0.47%) |
Apr 26, 2002 | 10.96 | 10.96 | 10.77 | 10.87 | 16,175 | -0.06(-0.51%) |
Apr 25, 2002 | 10.84 | 10.99 | 10.81 | 10.93 | 41,786 | +0.06(+0.55%) |
Apr 24, 2002 | 10.93 | 10.98 | 10.85 | 10.87 | 42,685 | -0.20(-1.81%) |
Apr 23, 2002 | 10.87 | 11.09 | 10.85 | 11.07 | 67,397 | +0.07(+0.67%) |
Apr 22, 2002 | 11.14 | 11.18 | 10.99 | 11.00 | 35,496 | -0.15(-1.38%) |
Apr 19, 2002 | 11.06 | 11.17 | 10.99 | 11.15 | 107,836 | +0.05(+0.48%) |
Apr 18, 2002 | 11.12 | 11.17 | 11.02 | 11.10 | 28,306 | +0.08(+0.69%) |
Apr 17, 2002 | 11.05 | 11.11 | 10.98 | 11.02 | 53,019 | +0.13(+1.23%) |
Apr 16, 2002 | 10.83 | 10.99 | 10.79 | 10.89 | 122,663 | +0.15(+1.37%) |
Apr 15, 2002 | 10.73 | 10.83 | 10.73 | 10.74 | 95,255 | +0.21(+1.96%) |
Apr 12, 2002 | 10.68 | 10.72 | 10.49 | 10.53 | 134,345 | -0.35(-3.21%) |
Apr 11, 2002 | 10.97 | 11.05 | 10.88 | 10.88 | 87,167 | -0.15(-1.35%) |
Apr 10, 2002 | 10.88 | 11.03 | 10.87 | 11.03 | 40,887 | +0.12(+1.14%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.84 | 10.91 | 86,268 | -0.18(-1.63%) |
Apr 08, 2002 | 11.16 | 11.19 | 10.98 | 11.09 | 326,653 | +0.21(+1.96%) |
Apr 05, 2002 | 11.02 | 11.06 | 10.84 | 10.87 | 124,011 | -0.17(-1.55%) |
Apr 04, 2002 | 11.31 | 11.31 | 10.96 | 11.05 | 93,008 | -0.15(-1.33%) |
Apr 03, 2002 | 11.37 | 11.37 | 11.18 | 11.19 | 125,359 | -0.25(-2.20%) |
Apr 02, 2002 | 11.31 | 11.48 | 11.31 | 11.45 | 159,507 | +0.10(+0.90%) |
Apr 01, 2002 | 11.35 | 11.37 | 11.28 | 11.34 | 96,603 | +0.04(+0.31%) |
Mar 29, 2002 | 11.28 | 11.39 | 11.23 | 11.31 | 203,540 | +0.00(+0.00%) |
Mar 28, 2002 | 11.28 | 11.39 | 11.23 | 11.31 | 203,540 | -0.02(-0.18%) |
Mar 27, 2002 | 11.22 | 11.33 | 11.20 | 11.33 | 115,474 | +0.27(+2.46%) |
Mar 26, 2002 | 11.07 | 11.13 | 11.01 | 11.06 | 80,877 | +0.01(+0.12%) |
Mar 25, 2002 | 11.07 | 11.16 | 11.01 | 11.04 | 44,931 | -0.07(-0.60%) |
Mar 22, 2002 | 11.21 | 11.21 | 11.06 | 11.11 | 97,951 | -0.21(-1.89%) |
Mar 21, 2002 | 11.27 | 11.33 | 11.14 | 11.32 | 79,978 | +0.08(+0.75%) |
Mar 20, 2002 | 11.25 | 11.37 | 11.22 | 11.24 | 83,573 | -0.12(-1.06%) |
Mar 19, 2002 | 11.32 | 11.38 | 11.26 | 11.36 | 808,771 | +0.08(+0.67%) |
Mar 18, 2002 | 11.19 | 11.30 | 11.18 | 11.28 | 94,805 | +0.11(+0.98%) |
Mar 15, 2002 | 11.09 | 11.22 | 11.09 | 11.17 | 39,090 | +0.15(+1.39%) |
Mar 14, 2002 | 11.07 | 11.07 | 10.95 | 11.02 | 50,323 | -0.10(-0.86%) |
Mar 13, 2002 | 11.27 | 11.28 | 11.06 | 11.12 | 172,987 | -0.08(-0.73%) |
Mar 12, 2002 | 10.99 | 11.20 | 10.99 | 11.20 | 62,904 | +0.11(+0.96%) |
Mar 11, 2002 | 10.99 | 11.13 | 10.99 | 11.09 | 124,011 | +0.15(+1.36%) |
Mar 08, 2002 | 11.08 | 11.08 | 10.89 | 10.94 | 73,688 | -0.12(-1.13%) |
Mar 07, 2002 | 11.08 | 11.13 | 10.96 | 11.07 | 156,362 | +0.05(+0.46%) |
Mar 06, 2002 | 10.80 | 11.04 | 10.77 | 11.02 | 128,954 | +0.20(+1.85%) |
Mar 05, 2002 | 10.76 | 10.84 | 10.73 | 10.82 | 279,475 | +0.09(+0.81%) |
Mar 04, 2002 | 10.64 | 10.78 | 10.63 | 10.73 | 164,899 | +0.14(+1.30%) |