Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.71 | 10.71 | 10.09 | 10.23 | 2,936,707 | -0.45(-4.22%) |
May 28, 2002 | 10.93 | 11.20 | 10.45 | 10.68 | 1,522,176 | -0.01(-0.09%) |
May 27, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,039,644 | +0.00(+0.00%) |
May 24, 2002 | 10.96 | 11.20 | 10.66 | 10.69 | 1,013,150 | -0.49(-4.37%) |
May 23, 2002 | 10.78 | 11.19 | 10.52 | 11.18 | 1,747,796 | +0.46(+4.29%) |
May 22, 2002 | 10.65 | 10.88 | 10.37 | 10.72 | 1,791,189 | -0.05(-0.44%) |
May 21, 2002 | 11.42 | 11.53 | 10.66 | 10.77 | 1,461,156 | -0.50(-4.43%) |
May 20, 2002 | 11.66 | 11.68 | 11.14 | 11.26 | 1,576,417 | -0.51(-4.32%) |
May 17, 2002 | 11.95 | 12.22 | 11.64 | 11.77 | 3,467,951 | -0.12(-0.97%) |
May 16, 2002 | 12.18 | 12.56 | 11.71 | 11.89 | 9,394,563 | +0.92(+8.39%) |
May 15, 2002 | 10.78 | 11.46 | 10.50 | 10.97 | 2,586,125 | +0.19(+1.78%) |
May 14, 2002 | 10.75 | 10.98 | 10.54 | 10.78 | 1,589,038 | +0.41(+3.98%) |
May 13, 2002 | 9.932 | 10.43 | 9.654 | 10.36 | 1,581,632 | +0.44(+4.44%) |
May 10, 2002 | 10.26 | 10.35 | 9.777 | 9.922 | 1,456,358 | -0.27(-2.63%) |
May 09, 2002 | 10.66 | 10.74 | 10.16 | 10.19 | 1,463,033 | -0.56(-5.17%) |
May 08, 2002 | 10.25 | 10.79 | 10.24 | 10.75 | 2,687,305 | +0.82(+8.31%) |
May 07, 2002 | 10.07 | 10.14 | 9.461 | 9.922 | 3,169,420 | +0.04(+0.39%) |
May 06, 2002 | 10.07 | 10.24 | 9.836 | 9.884 | 1,858,885 | -0.17(-1.72%) |
May 03, 2002 | 10.63 | 10.65 | 9.836 | 10.06 | 3,164,517 | -0.54(-5.07%) |
May 02, 2002 | 10.63 | 10.94 | 10.47 | 10.59 | 3,285,724 | -0.02(-0.18%) |
May 01, 2002 | 11.08 | 11.34 | 10.47 | 10.61 | 3,679,906 | -0.51(-4.57%) |
Apr 30, 2002 | 11.45 | 11.54 | 10.97 | 11.12 | 4,838,255 | +0.43(+4.04%) |
Apr 29, 2002 | 10.98 | 10.99 | 10.41 | 10.69 | 3,581,230 | -0.19(-1.76%) |
Apr 26, 2002 | 11.24 | 11.48 | 10.78 | 10.88 | 4,049,472 | -0.29(-2.58%) |
Apr 25, 2002 | 12.25 | 12.26 | 10.72 | 11.17 | 9,036,054 | -0.91(-7.54%) |
Apr 24, 2002 | 13.68 | 13.68 | 11.98 | 12.08 | 7,079,327 | -1.51(-11.08%) |
Apr 23, 2002 | 13.90 | 13.91 | 13.42 | 13.58 | 1,935,552 | -0.41(-2.94%) |
Apr 22, 2002 | 13.91 | 14.19 | 13.69 | 14.00 | 1,397,215 | +0.05(+0.34%) |
Apr 19, 2002 | 14.38 | 14.43 | 13.92 | 13.95 | 1,956,935 | -0.38(-2.68%) |
Apr 18, 2002 | 14.55 | 14.55 | 14.17 | 14.33 | 1,284,040 | -0.17(-1.19%) |
Apr 17, 2002 | 14.70 | 14.71 | 14.23 | 14.51 | 1,868,273 | -0.03(-0.20%) |
Apr 16, 2002 | 14.42 | 14.73 | 14.23 | 14.53 | 1,762,504 | +0.35(+2.50%) |
Apr 15, 2002 | 14.08 | 14.51 | 14.01 | 14.18 | 2,547,218 | +0.14(+1.02%) |
Apr 12, 2002 | 14.05 | 14.06 | 13.55 | 14.04 | 2,008,777 | +0.34(+2.45%) |
Apr 11, 2002 | 14.07 | 14.16 | 13.58 | 13.70 | 2,276,328 | -0.52(-3.64%) |
Apr 10, 2002 | 14.40 | 14.62 | 13.64 | 14.22 | 2,993,034 | -0.18(-1.27%) |
Apr 09, 2002 | 14.93 | 15.53 | 14.31 | 14.40 | 4,986,477 | -1.19(-7.63%) |
Apr 08, 2002 | 15.00 | 15.72 | 14.76 | 15.59 | 1,783,365 | +0.35(+2.26%) |
Apr 05, 2002 | 15.39 | 15.63 | 15.06 | 15.24 | 1,672,172 | -0.33(-2.09%) |
Apr 04, 2002 | 15.39 | 15.61 | 15.06 | 15.57 | 1,940,350 | +0.18(+1.18%) |
Apr 03, 2002 | 16.14 | 16.30 | 15.07 | 15.39 | 3,129,052 | -0.66(-4.12%) |
Apr 02, 2002 | 16.20 | 16.30 | 15.84 | 16.05 | 2,749,786 | -0.62(-3.74%) |
Apr 01, 2002 | 16.46 | 16.73 | 15.79 | 16.67 | 2,486,510 | +0.11(+0.64%) |
Mar 29, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,369,476 | +0.00(+0.00%) |
Mar 28, 2002 | 16.75 | 16.98 | 16.36 | 16.57 | 2,368,433 | -0.12(-0.75%) |
Mar 27, 2002 | 16.32 | 16.87 | 16.31 | 16.69 | 2,069,901 | +0.26(+1.57%) |
Mar 26, 2002 | 16.30 | 16.87 | 16.12 | 16.43 | 2,220,940 | -0.01(-0.06%) |
Mar 25, 2002 | 17.21 | 17.30 | 16.30 | 16.44 | 2,625,137 | -0.65(-3.81%) |
Mar 22, 2002 | 17.66 | 17.67 | 16.89 | 17.09 | 1,832,286 | -0.55(-3.10%) |
Mar 21, 2002 | 17.10 | 17.68 | 16.36 | 17.64 | 2,641,826 | +0.58(+3.43%) |
Mar 20, 2002 | 17.72 | 17.93 | 17.05 | 17.06 | 2,826,661 | -0.77(-4.30%) |
Mar 19, 2002 | 17.54 | 17.83 | 17.42 | 17.82 | 2,243,158 | +0.37(+2.14%) |
Mar 18, 2002 | 17.60 | 17.71 | 17.27 | 17.45 | 1,602,286 | +0.19(+1.11%) |
Mar 15, 2002 | 17.88 | 17.89 | 16.71 | 17.26 | 3,665,825 | -0.39(-2.23%) |
Mar 14, 2002 | 17.36 | 17.94 | 17.31 | 17.65 | 4,601,682 | +0.33(+1.88%) |
Mar 13, 2002 | 17.38 | 17.90 | 17.09 | 17.32 | 6,075,877 | -0.26(-1.47%) |
Mar 12, 2002 | 16.93 | 17.90 | 16.87 | 17.58 | 4,094,429 | +0.17(+0.99%) |
Mar 11, 2002 | 16.48 | 17.66 | 16.12 | 17.41 | 3,274,771 | +0.98(+5.95%) |
Mar 08, 2002 | 16.88 | 16.95 | 16.36 | 16.43 | 4,073,463 | +0.03(+0.18%) |
Mar 07, 2002 | 16.82 | 16.86 | 15.88 | 16.40 | 4,213,237 | +0.11(+0.65%) |
Mar 06, 2002 | 15.88 | 16.49 | 15.48 | 16.30 | 4,388,371 | +0.44(+2.78%) |
Mar 05, 2002 | 15.36 | 16.29 | 15.34 | 15.86 | 5,215,956 | +0.36(+2.35%) |
Mar 04, 2002 | 14.83 | 15.72 | 14.51 | 15.49 | 5,402,252 | +0.87(+5.97%) |