Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.72 | 10.88 | 10.66 | 10.74 | 1,749,137 | -0.28(-2.52%) |
May 28, 2002 | 11.09 | 11.10 | 10.93 | 11.02 | 825,053 | -0.09(-0.85%) |
May 27, 2002 | 11.23 | 11.23 | 11.08 | 11.12 | 846,620 | +0.00(+0.00%) |
May 24, 2002 | 11.23 | 11.23 | 11.08 | 11.12 | 846,110 | -0.12(-1.05%) |
May 23, 2002 | 11.21 | 11.26 | 11.10 | 11.23 | 860,658 | +0.03(+0.24%) |
May 22, 2002 | 11.21 | 11.26 | 11.07 | 11.21 | 988,787 | +0.09(+0.81%) |
May 21, 2002 | 11.03 | 11.30 | 11.03 | 11.12 | 1,012,779 | +0.07(+0.60%) |
May 20, 2002 | 11.10 | 11.13 | 11.02 | 11.05 | 776,302 | -0.09(-0.77%) |
May 17, 2002 | 11.20 | 11.21 | 11.05 | 11.13 | 986,490 | -0.06(-0.56%) |
May 16, 2002 | 11.16 | 11.30 | 11.05 | 11.20 | 1,909,937 | +0.15(+1.35%) |
May 15, 2002 | 11.33 | 11.33 | 11.02 | 11.05 | 1,883,264 | -0.29(-2.52%) |
May 14, 2002 | 11.32 | 11.38 | 11.20 | 11.33 | 1,123,042 | +0.04(+0.31%) |
May 13, 2002 | 11.03 | 11.32 | 11.01 | 11.30 | 965,433 | +0.20(+1.76%) |
May 10, 2002 | 11.24 | 11.25 | 11.09 | 11.10 | 997,337 | -0.05(-0.46%) |
May 09, 2002 | 11.22 | 11.30 | 11.13 | 11.15 | 732,019 | -0.07(-0.66%) |
May 08, 2002 | 11.29 | 11.29 | 11.05 | 11.23 | 2,827,513 | +0.21(+1.88%) |
May 07, 2002 | 11.08 | 11.08 | 10.96 | 11.02 | 1,539,333 | -0.03(-0.28%) |
May 06, 2002 | 11.36 | 11.37 | 11.03 | 11.05 | 1,543,672 | -0.39(-3.39%) |
May 03, 2002 | 11.50 | 11.54 | 11.30 | 11.44 | 1,195,784 | +0.06(+0.52%) |
May 02, 2002 | 11.44 | 11.50 | 11.33 | 11.38 | 1,319,319 | -0.12(-1.02%) |
May 01, 2002 | 11.39 | 11.50 | 11.29 | 11.50 | 1,412,097 | +0.11(+1.00%) |
Apr 30, 2002 | 11.33 | 11.47 | 11.31 | 11.39 | 1,808,863 | +0.05(+0.48%) |
Apr 29, 2002 | 11.24 | 11.40 | 11.19 | 11.33 | 1,061,785 | -0.00(-0.03%) |
Apr 26, 2002 | 11.37 | 11.48 | 11.26 | 11.33 | 1,141,929 | -0.11(-0.99%) |
Apr 25, 2002 | 11.30 | 11.55 | 11.26 | 11.45 | 1,075,057 | +0.07(+0.65%) |
Apr 24, 2002 | 11.44 | 11.53 | 11.35 | 11.37 | 1,321,488 | -0.15(-1.33%) |
Apr 23, 2002 | 11.42 | 11.60 | 11.37 | 11.53 | 1,972,725 | -0.01(-0.10%) |
Apr 22, 2002 | 11.68 | 11.71 | 11.52 | 11.54 | 3,132,138 | -0.14(-1.24%) |
Apr 19, 2002 | 11.66 | 11.71 | 11.46 | 11.68 | 2,815,645 | +0.12(+1.02%) |
Apr 18, 2002 | 11.53 | 11.60 | 11.33 | 11.57 | 2,769,830 | +0.18(+1.62%) |
Apr 17, 2002 | 11.35 | 11.39 | 11.21 | 11.38 | 1,629,176 | +0.16(+1.43%) |
Apr 16, 2002 | 11.18 | 11.26 | 11.16 | 11.22 | 1,544,565 | +0.10(+0.92%) |
Apr 15, 2002 | 11.15 | 11.19 | 11.08 | 11.12 | 1,051,703 | +0.23(+2.09%) |
Apr 12, 2002 | 11.30 | 11.30 | 10.87 | 10.89 | 1,806,055 | -0.40(-3.57%) |
Apr 11, 2002 | 11.21 | 11.43 | 11.18 | 11.30 | 2,480,008 | +0.03(+0.28%) |
Apr 10, 2002 | 11.06 | 11.28 | 11.01 | 11.26 | 2,136,970 | +0.20(+1.81%) |
Apr 09, 2002 | 11.22 | 11.23 | 11.02 | 11.06 | 1,842,554 | -0.17(-1.53%) |
Apr 08, 2002 | 11.13 | 11.25 | 11.11 | 11.24 | 1,614,372 | +0.24(+2.21%) |
Apr 05, 2002 | 11.10 | 11.12 | 10.93 | 10.99 | 1,268,144 | -0.07(-0.60%) |
Apr 04, 2002 | 11.26 | 11.28 | 10.95 | 11.06 | 1,750,796 | -0.20(-1.74%) |
Apr 03, 2002 | 11.24 | 11.32 | 11.14 | 11.26 | 2,803,393 | -0.08(-0.73%) |
Apr 02, 2002 | 11.36 | 11.46 | 11.32 | 11.34 | 1,554,775 | -0.00(-0.03%) |
Apr 01, 2002 | 11.28 | 11.39 | 11.28 | 11.34 | 2,007,309 | +0.06(+0.52%) |
Mar 29, 2002 | 11.28 | 11.32 | 11.19 | 11.28 | 191,427 | +0.00(+0.00%) |
Mar 28, 2002 | 11.28 | 11.32 | 11.19 | 11.28 | 1,678,054 | +0.00(+0.03%) |
Mar 27, 2002 | 11.24 | 11.35 | 11.21 | 11.28 | 2,180,232 | +0.11(+0.98%) |
Mar 26, 2002 | 11.19 | 11.28 | 11.16 | 11.17 | 1,746,075 | +0.03(+0.25%) |
Mar 25, 2002 | 11.13 | 11.21 | 11.04 | 11.14 | 2,087,709 | +0.01(+0.07%) |
Mar 22, 2002 | 11.29 | 11.29 | 11.12 | 11.13 | 165,903 | -0.21(-1.86%) |
Mar 21, 2002 | 11.30 | 11.37 | 11.22 | 11.35 | 1,959,963 | -0.02(-0.14%) |
Mar 20, 2002 | 11.53 | 11.54 | 11.32 | 11.36 | 2,193,760 | -0.21(-1.83%) |
Mar 19, 2002 | 11.68 | 11.73 | 11.56 | 11.57 | 1,840,512 | -0.10(-0.84%) |
Mar 18, 2002 | 11.60 | 11.68 | 11.52 | 11.67 | 1,230,751 | +0.09(+0.74%) |
Mar 15, 2002 | 11.59 | 11.64 | 11.46 | 11.59 | 2,076,734 | +0.14(+1.27%) |
Mar 14, 2002 | 11.47 | 11.51 | 11.36 | 11.44 | 1,097,901 | -0.07(-0.65%) |
Mar 13, 2002 | 11.75 | 11.75 | 11.47 | 11.51 | 1,799,419 | -0.03(-0.27%) |
Mar 12, 2002 | 11.28 | 11.63 | 11.28 | 11.55 | 3,183,824 | +0.27(+2.43%) |
Mar 11, 2002 | 11.09 | 11.32 | 11.08 | 11.27 | 1,890,539 | +0.22(+2.02%) |
Mar 08, 2002 | 11.15 | 11.22 | 10.91 | 11.05 | 1,407,631 | -0.10(-0.88%) |
Mar 07, 2002 | 11.28 | 11.32 | 11.11 | 11.15 | 1,786,147 | -0.05(-0.45%) |
Mar 06, 2002 | 10.95 | 11.26 | 10.79 | 11.20 | 2,023,007 | +0.23(+2.07%) |
Mar 05, 2002 | 11.15 | 11.18 | 10.97 | 10.97 | 1,970,428 | -0.19(-1.69%) |
Mar 04, 2002 | 11.06 | 11.16 | 10.97 | 11.16 | 1,589,359 | +0.11(+0.99%) |