Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.41 | 10.79 | 10.17 | 10.26 | 12,159,086 | -0.20(-1.90%) |
May 28, 2002 | 10.74 | 10.80 | 10.33 | 10.46 | 6,639,832 | -0.11(-1.04%) |
May 27, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,192,336 | +0.00(+0.00%) |
May 24, 2002 | 10.74 | 10.75 | 10.39 | 10.57 | 4,115,979 | -0.29(-2.65%) |
May 23, 2002 | 11.05 | 11.05 | 10.40 | 10.86 | 7,599,246 | -0.07(-0.60%) |
May 22, 2002 | 10.74 | 11.11 | 10.61 | 10.92 | 6,497,902 | +0.09(+0.86%) |
May 21, 2002 | 11.47 | 11.56 | 10.72 | 10.83 | 10,466,123 | -0.52(-4.57%) |
May 20, 2002 | 11.22 | 11.47 | 10.93 | 11.35 | 7,118,082 | +0.04(+0.36%) |
May 17, 2002 | 11.36 | 11.49 | 10.97 | 11.31 | 7,413,600 | +0.15(+1.38%) |
May 16, 2002 | 11.19 | 11.39 | 11.01 | 11.15 | 8,378,552 | -0.05(-0.46%) |
May 15, 2002 | 10.98 | 11.66 | 10.84 | 11.20 | 12,148,011 | +0.10(+0.87%) |
May 14, 2002 | 10.78 | 11.18 | 10.75 | 11.11 | 13,785,602 | +0.81(+7.86%) |
May 13, 2002 | 9.786 | 10.32 | 9.728 | 10.30 | 11,335,482 | +0.69(+7.14%) |
May 10, 2002 | 10.34 | 10.34 | 9.457 | 9.611 | 12,455,770 | -0.55(-5.37%) |
May 09, 2002 | 15.87 | 10.79 | 10.15 | 10.16 | 12,417,883 | +0.41(+4.20%) |
May 06, 2002 | 9.697 | 10.17 | 9.576 | 9.747 | 11,339,854 | +0.09(+0.95%) |
May 03, 2002 | 10.16 | 10.16 | 9.486 | 9.656 | 16,723,005 | -0.45(-4.44%) |
May 02, 2002 | 10.30 | 10.59 | 10.06 | 10.10 | 13,166,296 | -0.22(-2.17%) |
May 01, 2002 | 10.20 | 10.50 | 9.997 | 10.33 | 11,178,980 | +0.15(+1.46%) |
Apr 30, 2002 | 9.983 | 10.65 | 9.932 | 10.18 | 15,668,582 | +0.20(+1.97%) |
Apr 29, 2002 | 9.864 | 10.14 | 9.685 | 9.983 | 10,004,776 | +0.13(+1.37%) |
Apr 26, 2002 | 10.39 | 10.45 | 9.683 | 9.848 | 12,311,216 | -0.21(-2.05%) |
Apr 25, 2002 | 10.01 | 10.21 | 9.955 | 10.05 | 11,120,838 | +0.07(+0.73%) |
Apr 24, 2002 | 10.34 | 10.47 | 9.925 | 9.980 | 9,882,372 | -0.37(-3.54%) |
Apr 23, 2002 | 10.45 | 10.52 | 10.27 | 10.35 | 7,765,657 | -0.11(-1.03%) |
Apr 22, 2002 | 10.52 | 10.53 | 10.17 | 10.45 | 8,545,109 | -0.10(-0.95%) |
Apr 19, 2002 | 10.77 | 10.90 | 10.44 | 10.55 | 9,003,686 | -0.18(-1.68%) |
Apr 18, 2002 | 10.83 | 10.86 | 10.54 | 10.74 | 12,378,539 | -0.17(-1.53%) |
Apr 17, 2002 | 11.04 | 11.05 | 10.71 | 10.90 | 14,485,636 | +0.03(+0.30%) |
Apr 16, 2002 | 10.24 | 10.87 | 10.21 | 10.87 | 15,321,043 | +0.82(+8.17%) |
Apr 15, 2002 | 9.930 | 10.34 | 9.914 | 10.05 | 13,488,480 | +0.12(+1.22%) |
Apr 12, 2002 | 9.974 | 10.01 | 9.802 | 9.928 | 18,856,332 | +0.15(+1.57%) |
Apr 11, 2002 | 9.882 | 9.990 | 9.658 | 9.775 | 13,320,175 | -0.13(-1.29%) |
Apr 10, 2002 | 9.667 | 9.996 | 9.466 | 9.903 | 21,770,858 | +0.26(+2.68%) |
Apr 09, 2002 | 10.10 | 10.37 | 9.644 | 9.644 | 34,499,560 | +0.19(+1.97%) |
Apr 08, 2002 | 9.230 | 9.509 | 8.978 | 9.458 | 5,419,873 | +0.15(+1.59%) |
Apr 05, 2002 | 9.438 | 9.585 | 9.276 | 9.310 | 4,261,844 | -0.07(-0.76%) |
Apr 04, 2002 | 9.301 | 9.484 | 9.182 | 9.381 | 5,075,393 | +0.06(+0.69%) |
Apr 03, 2002 | 9.475 | 9.564 | 9.205 | 9.317 | 5,617,468 | -0.09(-1.00%) |
Apr 02, 2002 | 9.662 | 9.694 | 9.367 | 9.411 | 5,156,267 | -0.33(-3.40%) |
Apr 01, 2002 | 9.498 | 9.836 | 9.276 | 9.742 | 4,534,193 | +0.17(+1.82%) |
Mar 29, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,642 | +0.00(+0.00%) |
Mar 28, 2002 | 9.447 | 9.683 | 9.445 | 9.569 | 5,873,205 | +0.16(+1.73%) |
Mar 27, 2002 | 9.425 | 9.482 | 9.269 | 9.406 | 6,440,634 | -0.04(-0.41%) |
Mar 26, 2002 | 9.276 | 9.626 | 9.242 | 9.445 | 8,766,747 | +0.11(+1.18%) |
Mar 25, 2002 | 9.706 | 9.845 | 9.299 | 9.335 | 6,571,781 | -0.39(-3.98%) |
Mar 22, 2002 | 9.825 | 9.953 | 9.548 | 9.722 | 6,411,782 | +0.01(+0.07%) |
Mar 21, 2002 | 9.500 | 9.740 | 9.463 | 9.715 | 10,904,445 | +0.20(+2.14%) |
Mar 20, 2002 | 9.710 | 9.791 | 9.495 | 9.511 | 5,999,106 | -0.35(-3.57%) |
Mar 19, 2002 | 9.791 | 9.974 | 9.770 | 9.864 | 4,910,585 | +0.10(+1.03%) |
Mar 18, 2002 | 9.759 | 10.04 | 9.722 | 9.763 | 6,298,995 | +0.09(+0.97%) |
Mar 15, 2002 | 9.450 | 9.813 | 9.342 | 9.669 | 10,997,997 | +0.26(+2.77%) |
Mar 14, 2002 | 9.411 | 9.731 | 9.395 | 9.409 | 9,642,373 | +0.02(+0.24%) |
Mar 13, 2002 | 9.333 | 9.667 | 9.177 | 9.386 | 17,512,510 | +0.14(+1.48%) |
Mar 12, 2002 | 9.393 | 9.443 | 9.070 | 9.248 | 9,464,887 | -0.34(-3.58%) |
Mar 11, 2002 | 9.745 | 9.784 | 9.454 | 9.592 | 9,033,850 | -0.30(-2.98%) |
Mar 08, 2002 | 9.601 | 10.00 | 9.589 | 9.887 | 11,345,537 | +0.43(+4.50%) |
Mar 07, 2002 | 9.470 | 9.710 | 9.283 | 9.461 | 10,387,288 | +0.15(+1.65%) |
Mar 06, 2002 | 9.196 | 9.340 | 9.008 | 9.308 | 7,484,565 | +0.02(+0.20%) |
Mar 05, 2002 | 9.095 | 9.482 | 9.081 | 9.290 | 9,935,705 | +0.16(+1.70%) |
Mar 04, 2002 | 8.530 | 9.150 | 8.464 | 9.134 | 10,868,161 | +0.59(+6.88%) |