Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.16 | 11.48 | 11.05 | 11.48 | 1,840,122 | +0.67(+6.19%) |
May 29, 2002 | 10.95 | 10.95 | 10.66 | 10.81 | 506,011 | +0.03(+0.29%) |
May 28, 2002 | 10.93 | 10.97 | 10.66 | 10.78 | 699,958 | -0.21(-1.91%) |
May 27, 2002 | 10.81 | 11.20 | 10.77 | 10.99 | 890,307 | +0.00(+0.00%) |
May 24, 2002 | 10.81 | 11.20 | 10.77 | 10.99 | 866,915 | +0.11(+1.00%) |
May 23, 2002 | 10.84 | 10.89 | 10.64 | 10.88 | 729,391 | +0.10(+0.94%) |
May 22, 2002 | 10.80 | 10.81 | 10.61 | 10.78 | 858,175 | -0.02(-0.14%) |
May 21, 2002 | 10.88 | 10.92 | 10.77 | 10.80 | 463,340 | -0.08(-0.72%) |
May 20, 2002 | 10.98 | 10.98 | 10.81 | 10.88 | 633,638 | -0.10(-0.92%) |
May 17, 2002 | 10.86 | 11.03 | 10.83 | 10.98 | 833,626 | +0.12(+1.15%) |
May 16, 2002 | 10.85 | 10.98 | 10.77 | 10.85 | 695,203 | +0.04(+0.36%) |
May 15, 2002 | 11.28 | 11.38 | 10.81 | 10.81 | 1,411,613 | -0.60(-5.25%) |
May 14, 2002 | 11.46 | 11.48 | 11.16 | 11.41 | 867,943 | -0.05(-0.41%) |
May 13, 2002 | 11.05 | 11.47 | 11.04 | 11.46 | 1,110,602 | +0.42(+3.81%) |
May 10, 2002 | 10.89 | 11.13 | 10.79 | 11.04 | 1,049,295 | +0.14(+1.29%) |
May 09, 2002 | 11.01 | 11.16 | 10.89 | 10.90 | 926,808 | -0.17(-1.55%) |
May 08, 2002 | 11.11 | 11.29 | 10.97 | 11.07 | 1,436,676 | -0.07(-0.63%) |
May 07, 2002 | 11.36 | 11.38 | 10.99 | 11.14 | 1,225,120 | -0.22(-1.92%) |
May 06, 2002 | 11.52 | 11.65 | 11.34 | 11.36 | 942,489 | -0.08(-0.68%) |
May 03, 2002 | 11.48 | 11.65 | 11.15 | 11.44 | 1,565,974 | -0.05(-0.41%) |
May 02, 2002 | 11.41 | 11.67 | 11.20 | 11.48 | 3,154,954 | +0.05(+0.41%) |
May 01, 2002 | 10.88 | 11.44 | 10.81 | 11.44 | 2,001,681 | +0.53(+4.85%) |
Apr 30, 2002 | 10.11 | 10.97 | 10.11 | 10.91 | 3,296,334 | +0.79(+7.85%) |
Apr 29, 2002 | 9.726 | 10.19 | 9.726 | 10.11 | 1,862,100 | +0.62(+6.56%) |
Apr 26, 2002 | 9.726 | 9.803 | 9.414 | 9.492 | 1,341,694 | -0.25(-2.56%) |
Apr 25, 2002 | 9.889 | 9.936 | 9.687 | 9.741 | 1,453,898 | -0.07(-0.71%) |
Apr 24, 2002 | 10.21 | 10.21 | 9.811 | 9.811 | 1,028,602 | -0.32(-3.15%) |
Apr 23, 2002 | 10.01 | 10.22 | 9.959 | 10.13 | 846,993 | +0.09(+0.93%) |
Apr 22, 2002 | 10.26 | 10.26 | 10.02 | 10.04 | 782,601 | -0.23(-2.20%) |
Apr 19, 2002 | 10.23 | 10.26 | 10.02 | 10.26 | 1,089,138 | +0.02(+0.23%) |
Apr 18, 2002 | 10.50 | 10.50 | 10.10 | 10.24 | 1,347,606 | -0.30(-2.88%) |
Apr 17, 2002 | 10.57 | 10.60 | 10.53 | 10.54 | 863,573 | -0.04(-0.37%) |
Apr 16, 2002 | 10.57 | 10.59 | 10.53 | 10.58 | 889,664 | +0.02(+0.15%) |
Apr 15, 2002 | 10.51 | 10.58 | 10.50 | 10.57 | 787,228 | -0.02(-0.22%) |
Apr 12, 2002 | 10.37 | 10.60 | 10.37 | 10.59 | 916,912 | +0.10(+0.96%) |
Apr 11, 2002 | 10.70 | 10.71 | 10.36 | 10.49 | 1,742,441 | -0.36(-3.30%) |
Apr 10, 2002 | 10.19 | 10.85 | 10.18 | 10.85 | 2,512,833 | +0.71(+6.98%) |
Apr 09, 2002 | 10.31 | 10.31 | 10.10 | 10.14 | 951,229 | -0.17(-1.66%) |
Apr 08, 2002 | 10.04 | 10.31 | 10.04 | 10.31 | 1,269,462 | +0.26(+2.63%) |
Apr 05, 2002 | 10.11 | 10.11 | 9.928 | 10.04 | 802,780 | -0.06(-0.62%) |
Apr 04, 2002 | 9.967 | 10.11 | 9.920 | 10.11 | 1,241,186 | +0.14(+1.40%) |
Apr 03, 2002 | 10.08 | 10.08 | 9.959 | 9.967 | 1,066,517 | +0.01(+0.08%) |
Apr 02, 2002 | 9.920 | 10.13 | 9.897 | 9.959 | 1,877,009 | -0.23(-2.29%) |
Apr 01, 2002 | 9.741 | 10.19 | 9.726 | 10.19 | 2,401,657 | +0.48(+4.97%) |
Mar 29, 2002 | 9.842 | 9.881 | 9.617 | 9.710 | 2,405,384 | +0.00(+0.00%) |
Mar 28, 2002 | 9.842 | 9.881 | 9.617 | 9.710 | 2,405,384 | -0.09(-0.95%) |
Mar 27, 2002 | 9.772 | 9.943 | 9.764 | 9.803 | 1,647,717 | +0.06(+0.64%) |
Mar 26, 2002 | 9.733 | 9.842 | 9.702 | 9.741 | 1,463,409 | -0.05(-0.48%) |
Mar 25, 2002 | 10.10 | 10.11 | 9.772 | 9.788 | 1,149,417 | -0.30(-2.93%) |
Mar 22, 2002 | 9.920 | 10.11 | 9.866 | 10.08 | 1,002,125 | +0.12(+1.17%) |
Mar 21, 2002 | 9.842 | 10.01 | 9.733 | 9.967 | 1,138,364 | +0.20(+2.07%) |
Mar 20, 2002 | 9.842 | 9.959 | 9.749 | 9.764 | 765,635 | -0.09(-0.95%) |
Mar 19, 2002 | 10.04 | 10.04 | 9.858 | 9.858 | 1,081,427 | -0.13(-1.32%) |
Mar 18, 2002 | 9.912 | 9.998 | 9.687 | 9.990 | 436,992 | +0.08(+0.78%) |
Mar 15, 2002 | 9.671 | 9.959 | 9.671 | 9.912 | 1,974,304 | +0.16(+1.68%) |
Mar 14, 2002 | 9.648 | 9.796 | 9.570 | 9.749 | 1,233,860 | +0.09(+0.89%) |
Mar 13, 2002 | 9.959 | 9.982 | 9.337 | 9.663 | 4,027,268 | -0.26(-2.59%) |
Mar 12, 2002 | 9.912 | 9.951 | 9.873 | 9.920 | 870,257 | +0.01(+0.08%) |
Mar 11, 2002 | 9.928 | 9.928 | 9.842 | 9.912 | 860,617 | +0.00(+0.00%) |
Mar 08, 2002 | 9.920 | 9.998 | 9.858 | 9.912 | 2,068,772 | -0.01(-0.08%) |
Mar 07, 2002 | 10.16 | 10.27 | 9.905 | 9.920 | 2,073,399 | -0.23(-2.30%) |
Mar 06, 2002 | 9.749 | 10.15 | 9.570 | 10.15 | 1,983,044 | +0.33(+3.33%) |
Mar 05, 2002 | 9.920 | 9.920 | 9.726 | 9.827 | 2,351,017 | -0.09(-0.94%) |
Mar 04, 2002 | 9.959 | 9.975 | 9.881 | 9.920 | 3,335,664 | +0.09(+0.95%) |