Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.58 | 10.69 | 10.58 | 10.69 | 20,315 | -0.45(-4.02%) |
May 28, 2002 | 11.14 | 11.20 | 11.08 | 11.13 | 29,572 | -0.02(-0.21%) |
May 27, 2002 | 10.97 | 11.22 | 10.97 | 11.16 | 34,972 | +0.00(+0.00%) |
May 24, 2002 | 10.97 | 11.22 | 10.97 | 11.16 | 34,201 | +0.16(+1.41%) |
May 23, 2002 | 10.89 | 11.01 | 10.79 | 11.00 | 31,372 | +0.13(+1.22%) |
May 22, 2002 | 11.12 | 11.24 | 10.73 | 10.87 | 65,059 | -0.27(-2.44%) |
May 21, 2002 | 11.65 | 11.65 | 11.11 | 11.14 | 50,401 | -0.42(-3.60%) |
May 20, 2002 | 11.63 | 11.65 | 11.55 | 11.56 | 12,600 | -0.10(-0.83%) |
May 17, 2002 | 11.69 | 11.76 | 11.63 | 11.65 | 25,200 | -0.01(-0.10%) |
May 16, 2002 | 11.65 | 11.75 | 11.61 | 11.67 | 52,201 | -0.02(-0.20%) |
May 15, 2002 | 11.59 | 11.72 | 11.59 | 11.69 | 46,030 | +0.06(+0.53%) |
May 14, 2002 | 11.20 | 11.63 | 11.11 | 11.63 | 114,432 | +0.44(+3.89%) |
May 13, 2002 | 11.32 | 11.32 | 11.19 | 11.19 | 10,800 | -0.20(-1.77%) |
May 10, 2002 | 11.34 | 11.43 | 11.15 | 11.39 | 66,859 | +0.08(+0.69%) |
May 09, 2002 | 11.50 | 11.50 | 11.27 | 11.32 | 148,891 | -0.19(-1.69%) |
May 08, 2002 | 11.34 | 11.57 | 11.34 | 11.51 | 26,743 | +0.18(+1.54%) |
May 07, 2002 | 11.41 | 11.43 | 11.34 | 11.34 | 36,772 | -0.04(-0.34%) |
May 06, 2002 | 11.43 | 11.46 | 11.34 | 11.37 | 11,057 | -0.05(-0.41%) |
May 03, 2002 | 11.27 | 11.50 | 11.27 | 11.42 | 29,058 | +0.15(+1.35%) |
May 02, 2002 | 11.24 | 11.27 | 10.97 | 11.27 | 41,144 | +0.03(+0.28%) |
May 01, 2002 | 11.20 | 11.26 | 11.16 | 11.24 | 10,543 | +0.06(+0.52%) |
Apr 30, 2002 | 11.07 | 11.18 | 11.01 | 11.18 | 36,001 | +0.14(+1.27%) |
Apr 29, 2002 | 11.02 | 11.04 | 10.99 | 11.04 | 7,200 | +0.04(+0.39%) |
Apr 26, 2002 | 11.01 | 11.01 | 10.83 | 11.00 | 2,442,944 | -0.01(-0.11%) |
Apr 25, 2002 | 11.01 | 11.04 | 10.89 | 11.01 | 41,401 | -0.04(-0.32%) |
Apr 24, 2002 | 10.92 | 11.04 | 10.83 | 11.04 | 63,259 | +0.12(+1.10%) |
Apr 23, 2002 | 10.92 | 10.97 | 10.91 | 10.92 | 13,886 | +0.04(+0.36%) |
Apr 22, 2002 | 11.10 | 11.10 | 10.87 | 10.88 | 22,886 | -0.22(-1.96%) |
Apr 19, 2002 | 11.14 | 11.18 | 11.09 | 11.10 | 18,257 | -0.04(-0.35%) |
Apr 18, 2002 | 11.22 | 11.23 | 11.12 | 11.14 | 2,340,083 | -0.12(-1.04%) |
Apr 17, 2002 | 11.22 | 11.28 | 11.19 | 11.26 | 24,943 | +0.02(+0.17%) |
Apr 16, 2002 | 10.89 | 11.24 | 10.89 | 11.24 | 4,448,730 | +0.25(+2.30%) |
Apr 15, 2002 | 11.07 | 11.07 | 10.93 | 10.99 | 10,286 | -0.08(-0.74%) |
Apr 12, 2002 | 10.66 | 11.12 | 10.66 | 11.07 | 38,315 | +0.47(+4.40%) |
Apr 11, 2002 | 10.62 | 10.62 | 10.58 | 10.60 | 81,260 | -0.05(-0.51%) |
Apr 10, 2002 | 10.15 | 10.66 | 10.15 | 10.66 | 25,715 | +0.51(+4.98%) |
Apr 09, 2002 | 10.11 | 10.23 | 10.11 | 10.15 | 30,858 | +0.04(+0.38%) |
Apr 08, 2002 | 10.11 | 10.15 | 10.05 | 10.11 | 45,258 | -0.02(-0.15%) |
Apr 05, 2002 | 10.05 | 10.18 | 10.03 | 10.13 | 13,114 | +0.07(+0.74%) |
Apr 04, 2002 | 9.951 | 10.23 | 9.951 | 10.05 | 7,714 | +0.10(+0.98%) |
Apr 03, 2002 | 10.03 | 10.03 | 9.877 | 9.955 | 22,629 | -0.04(-0.39%) |
Apr 02, 2002 | 9.858 | 9.994 | 9.780 | 9.994 | 16,457 | +0.14(+1.38%) |
Apr 01, 2002 | 10.25 | 10.25 | 9.741 | 9.858 | 46,801 | -0.41(-3.98%) |
Mar 29, 2002 | 10.40 | 10.42 | 10.23 | 10.27 | 29,058 | +0.00(+0.00%) |
Mar 28, 2002 | 10.40 | 10.42 | 10.23 | 10.27 | 29,058 | -0.12(-1.12%) |
Mar 27, 2002 | 10.36 | 10.38 | 10.35 | 10.38 | 44,487 | +0.02(+0.19%) |
Mar 26, 2002 | 10.27 | 10.36 | 10.27 | 10.36 | 24,686 | +0.02(+0.15%) |
Mar 25, 2002 | 10.71 | 10.71 | 10.34 | 10.35 | 33,429 | -0.40(-3.73%) |
Mar 22, 2002 | 10.87 | 10.89 | 10.75 | 10.75 | 5,657 | -0.08(-0.75%) |
Mar 21, 2002 | 10.66 | 10.83 | 10.66 | 10.83 | 19,800 | +0.17(+1.64%) |
Mar 20, 2002 | 10.69 | 10.69 | 10.56 | 10.66 | 11,571 | -0.04(-0.36%) |
Mar 19, 2002 | 10.60 | 10.69 | 10.60 | 10.69 | 32,915 | +0.10(+0.95%) |
Mar 18, 2002 | 10.34 | 10.60 | 10.31 | 10.59 | 48,087 | +0.15(+1.45%) |
Mar 15, 2002 | 10.58 | 10.62 | 10.44 | 10.44 | 34,201 | -0.18(-1.65%) |
Mar 14, 2002 | 10.54 | 10.62 | 10.54 | 10.62 | 17,486 | +0.10(+0.92%) |
Mar 13, 2002 | 10.52 | 10.67 | 10.51 | 10.52 | 15,686 | +0.00(+0.00%) |
Mar 12, 2002 | 10.40 | 10.53 | 10.40 | 10.52 | 16,200 | +0.10(+0.93%) |
Mar 11, 2002 | 10.41 | 10.46 | 10.39 | 10.42 | 8,486 | +0.00(+0.00%) |
Mar 08, 2002 | 9.994 | 10.44 | 9.994 | 10.42 | 34,715 | +0.45(+4.48%) |
Mar 07, 2002 | 9.944 | 9.994 | 9.944 | 9.975 | 10,286 | +0.06(+0.59%) |
Mar 06, 2002 | 9.877 | 9.916 | 9.839 | 9.916 | 7,714 | +0.05(+0.55%) |
Mar 05, 2002 | 9.916 | 9.916 | 9.819 | 9.862 | 8,228 | -0.05(-0.55%) |
Mar 04, 2002 | 9.858 | 9.916 | 9.846 | 9.916 | 8,486 | +0.04(+0.39%) |