Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.50 | 11.50 | 11.29 | 11.34 | 1,685,433 | -0.19(-1.62%) |
May 28, 2002 | 11.58 | 11.62 | 11.47 | 11.53 | 715,148 | -0.04(-0.38%) |
May 27, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.00(+0.00%) |
May 24, 2002 | 11.61 | 11.75 | 11.53 | 11.58 | 1,020,782 | +0.06(+0.54%) |
May 23, 2002 | 11.24 | 11.52 | 11.12 | 11.51 | 1,158,810 | +0.32(+2.88%) |
May 22, 2002 | 11.29 | 11.42 | 11.17 | 11.19 | 962,829 | -0.05(-0.43%) |
May 21, 2002 | 11.39 | 11.49 | 11.18 | 11.24 | 1,040,741 | -0.15(-1.28%) |
May 20, 2002 | 11.50 | 11.54 | 11.29 | 11.38 | 651,905 | -0.11(-0.94%) |
May 17, 2002 | 11.22 | 11.52 | 11.22 | 11.49 | 1,210,510 | +0.27(+2.41%) |
May 16, 2002 | 11.14 | 11.36 | 11.12 | 11.22 | 1,227,343 | +0.18(+1.60%) |
May 15, 2002 | 11.12 | 11.21 | 10.98 | 11.05 | 1,104,464 | -0.17(-1.48%) |
May 14, 2002 | 11.05 | 11.29 | 11.00 | 11.21 | 1,235,278 | +0.16(+1.49%) |
May 13, 2002 | 11.06 | 11.08 | 10.99 | 11.05 | 1,506,766 | +0.07(+0.66%) |
May 10, 2002 | 11.28 | 11.28 | 10.97 | 10.97 | 1,696,975 | -0.31(-2.71%) |
May 09, 2002 | 11.39 | 11.45 | 11.26 | 11.28 | 940,706 | -0.16(-1.36%) |
May 08, 2002 | 11.35 | 11.48 | 11.23 | 11.44 | 997,697 | +0.16(+1.46%) |
May 07, 2002 | 11.37 | 11.48 | 11.23 | 11.27 | 1,567,844 | +0.01(+0.13%) |
May 06, 2002 | 11.50 | 11.50 | 11.24 | 11.26 | 24,046 | -0.25(-2.15%) |
May 03, 2002 | 11.68 | 11.68 | 11.36 | 11.50 | 1,880,451 | -0.13(-1.09%) |
May 02, 2002 | 11.69 | 11.78 | 11.55 | 11.63 | 1,661,386 | +0.04(+0.32%) |
May 01, 2002 | 11.13 | 11.66 | 11.06 | 11.59 | 2,068,737 | +0.47(+4.20%) |
Apr 30, 2002 | 10.98 | 11.23 | 10.96 | 11.13 | 1,455,065 | +0.15(+1.35%) |
Apr 29, 2002 | 11.06 | 11.19 | 10.93 | 10.98 | 1,324,011 | -0.05(-0.47%) |
Apr 26, 2002 | 11.33 | 11.33 | 10.92 | 11.03 | 2,735,071 | -0.21(-1.83%) |
Apr 25, 2002 | 11.27 | 11.31 | 11.12 | 11.24 | 1,658,981 | -0.03(-0.29%) |
Apr 24, 2002 | 11.39 | 11.44 | 11.25 | 11.27 | 1,427,652 | -0.10(-0.88%) |
Apr 23, 2002 | 11.58 | 11.60 | 11.02 | 11.37 | 2,169,974 | -0.17(-1.48%) |
Apr 22, 2002 | 11.64 | 11.77 | 11.52 | 11.54 | 1,454,103 | -0.26(-2.19%) |
Apr 19, 2002 | 12.14 | 12.15 | 11.80 | 11.80 | 1,872,275 | -0.29(-2.37%) |
Apr 18, 2002 | 11.98 | 12.14 | 11.74 | 12.08 | 1,611,128 | +0.08(+0.68%) |
Apr 17, 2002 | 12.28 | 12.31 | 11.99 | 12.00 | 974,612 | -0.22(-1.82%) |
Apr 16, 2002 | 12.08 | 12.30 | 12.01 | 12.23 | 1,565,440 | +0.17(+1.40%) |
Apr 15, 2002 | 12.10 | 12.15 | 12.04 | 12.06 | 1,037,374 | +0.00(+0.02%) |
Apr 12, 2002 | 11.95 | 12.15 | 11.87 | 12.06 | 1,033,046 | +0.11(+0.92%) |
Apr 11, 2002 | 12.31 | 12.38 | 11.94 | 11.95 | 885,880 | -0.35(-2.82%) |
Apr 10, 2002 | 12.02 | 12.32 | 11.99 | 12.29 | 992,888 | +0.32(+2.64%) |
Apr 09, 2002 | 11.96 | 12.05 | 11.94 | 11.98 | 869,528 | +0.04(+0.31%) |
Apr 08, 2002 | 12.03 | 12.10 | 11.91 | 11.94 | 1,401,682 | -0.09(-0.76%) |
Apr 05, 2002 | 12.24 | 12.24 | 11.96 | 12.03 | 1,214,358 | -0.21(-1.68%) |
Apr 04, 2002 | 12.26 | 12.40 | 12.17 | 12.24 | 665,131 | -0.05(-0.39%) |
Apr 03, 2002 | 12.35 | 12.35 | 12.14 | 12.28 | 1,499,071 | -0.06(-0.47%) |
Apr 02, 2002 | 12.40 | 12.42 | 12.33 | 12.34 | 1,039,779 | -0.05(-0.44%) |
Apr 01, 2002 | 12.60 | 12.61 | 12.38 | 12.40 | 1,167,948 | -0.15(-1.18%) |
Mar 29, 2002 | 12.40 | 12.68 | 12.38 | 12.54 | 1,266,539 | +0.00(+0.00%) |
Mar 28, 2002 | 12.40 | 12.68 | 12.38 | 12.54 | 1,146,306 | +0.16(+1.28%) |
Mar 27, 2002 | 12.40 | 12.57 | 12.28 | 12.39 | 859,428 | -0.07(-0.53%) |
Mar 26, 2002 | 12.27 | 12.47 | 12.27 | 12.45 | 1,049,157 | +0.23(+1.91%) |
Mar 25, 2002 | 12.37 | 12.37 | 12.16 | 12.22 | 2,277,462 | -0.04(-0.32%) |
Mar 22, 2002 | 12.42 | 12.42 | 12.10 | 12.26 | 3,057,297 | -0.38(-3.03%) |
Mar 21, 2002 | 12.52 | 12.73 | 12.42 | 12.64 | 1,204,739 | +0.07(+0.58%) |
Mar 20, 2002 | 12.76 | 12.76 | 12.57 | 12.57 | 882,273 | -0.19(-1.50%) |
Mar 19, 2002 | 12.79 | 12.85 | 12.71 | 12.76 | 616,076 | -0.11(-0.82%) |
Mar 18, 2002 | 12.74 | 12.94 | 12.44 | 12.87 | 2,265,199 | +0.13(+1.01%) |
Mar 15, 2002 | 12.27 | 12.86 | 12.27 | 12.74 | 2,090,379 | +0.55(+4.52%) |
Mar 14, 2002 | 12.10 | 12.27 | 12.03 | 12.19 | 1,017,415 | +0.09(+0.70%) |
Mar 13, 2002 | 12.13 | 12.16 | 12.06 | 12.10 | 1,545,240 | -0.02(-0.17%) |
Mar 12, 2002 | 12.16 | 12.20 | 12.08 | 12.12 | 1,238,885 | -0.06(-0.51%) |
Mar 11, 2002 | 12.37 | 12.37 | 12.13 | 12.18 | 1,607,040 | -0.19(-1.53%) |
Mar 08, 2002 | 12.49 | 12.53 | 12.30 | 12.37 | 1,164,100 | -0.07(-0.58%) |
Mar 07, 2002 | 12.43 | 12.52 | 12.14 | 12.45 | 2,694,432 | -0.03(-0.23%) |
Mar 06, 2002 | 12.30 | 12.63 | 12.23 | 12.48 | 1,346,134 | +0.18(+1.45%) |
Mar 05, 2002 | 12.49 | 12.60 | 12.22 | 12.30 | 2,325,315 | -0.22(-1.78%) |
Mar 04, 2002 | 12.63 | 12.68 | 12.37 | 12.52 | 1,851,595 | -0.06(-0.48%) |
Mar 01, 2002 | 12.79 | 12.84 | 12.51 | 12.58 | 1,263,173 | -0.21(-1.63%) |
Feb 28, 2002 | 12.92 | 13.00 | 12.79 | 12.79 | 1,326,656 | -0.13(-1.00%) |
Feb 27, 2002 | 12.69 | 13.10 | 12.63 | 12.92 | 2,585,020 | +0.20(+1.60%) |
Feb 26, 2002 | 12.40 | 12.75 | 12.37 | 12.71 | 1,326,175 | +0.35(+2.84%) |
Feb 25, 2002 | 12.33 | 12.43 | 12.32 | 12.36 | 1,240,809 | -0.15(-1.16%) |
Feb 22, 2002 | 12.48 | 12.56 | 12.35 | 12.51 | 1,379,318 | -0.09(-0.74%) |
Feb 21, 2002 | 12.63 | 12.89 | 12.58 | 12.60 | 1,164,581 | -0.03(-0.25%) |
Feb 20, 2002 | 12.48 | 12.64 | 12.48 | 12.63 | 778,391 | +0.16(+1.32%) |
Feb 19, 2002 | 12.71 | 12.71 | 12.47 | 12.47 | 1,179,490 | -0.17(-1.33%) |
Feb 18, 2002 | 12.51 | 12.89 | 12.51 | 12.64 | 2,317,380 | +0.00(+0.00%) |
Feb 15, 2002 | 12.51 | 12.89 | 12.51 | 12.64 | 2,317,380 | +0.16(+1.27%) |
Feb 14, 2002 | 12.44 | 12.64 | 12.43 | 12.48 | 2,863,240 | +0.04(+0.33%) |
Feb 13, 2002 | 12.41 | 12.54 | 12.40 | 12.44 | 1,769,836 | -0.00(-0.02%) |
Feb 12, 2002 | 12.45 | 12.53 | 12.38 | 12.44 | 777,670 | -0.05(-0.38%) |
Feb 11, 2002 | 12.43 | 12.56 | 12.39 | 12.49 | 1,382,925 | +0.19(+1.54%) |
Feb 08, 2002 | 12.14 | 12.31 | 12.01 | 12.30 | 2,225,762 | +0.16(+1.28%) |
Feb 07, 2002 | 12.38 | 12.48 | 12.10 | 12.14 | 96,186 | -0.34(-2.70%) |
Feb 06, 2002 | 12.66 | 12.68 | 12.38 | 12.48 | 3,234,040 | -0.18(-1.40%) |
Feb 05, 2002 | 12.24 | 12.82 | 12.24 | 12.65 | 3,652,452 | +0.42(+3.42%) |
Feb 04, 2002 | 11.99 | 12.37 | 11.95 | 12.24 | 2,586,943 | +0.30(+2.51%) |
Feb 01, 2002 | 12.26 | 12.26 | 11.93 | 11.94 | 2,131,739 | -0.28(-2.26%) |
Jan 31, 2002 | 12.23 | 12.44 | 12.12 | 12.21 | 3,124,147 | +0.04(+0.32%) |
Jan 30, 2002 | 12.01 | 12.24 | 11.93 | 12.17 | 1,532,736 | +0.16(+1.37%) |
Jan 29, 2002 | 11.91 | 12.21 | 11.83 | 12.01 | 3,190,515 | +0.72(+6.37%) |
Jan 28, 2002 | 11.56 | 11.57 | 11.25 | 11.29 | 1,753,725 | -0.32(-2.74%) |
Jan 25, 2002 | 11.80 | 11.87 | 11.58 | 11.61 | 1,613,292 | -0.14(-1.17%) |
Jan 24, 2002 | 11.74 | 11.90 | 11.62 | 11.75 | 1,030,401 | +0.01(+0.07%) |
Jan 23, 2002 | 11.72 | 11.87 | 11.58 | 11.74 | 930,847 | +0.07(+0.62%) |
Jan 22, 2002 | 11.44 | 11.72 | 11.44 | 11.66 | 1,003,468 | +0.28(+2.47%) |
Jan 21, 2002 | 11.33 | 11.48 | 11.33 | 11.38 | 1,001,064 | +0.00(+0.00%) |
Jan 18, 2002 | 11.33 | 11.48 | 11.33 | 11.38 | 1,001,064 | +0.05(+0.44%) |
Jan 17, 2002 | 11.21 | 11.42 | 11.19 | 11.33 | 734,145 | +0.32(+2.95%) |
Jan 16, 2002 | 11.28 | 11.31 | 9.752 | 11.01 | 712,503 | -0.27(-2.43%) |
Jan 15, 2002 | 11.29 | 11.34 | 11.12 | 11.28 | 1,139,813 | +0.02(+0.17%) |
Jan 14, 2002 | 11.28 | 11.37 | 11.17 | 11.27 | 1,325,934 | +0.04(+0.32%) |
Jan 11, 2002 | 11.21 | 11.24 | 11.08 | 11.23 | 1,725,831 | +0.13(+1.14%) |
Jan 10, 2002 | 11.18 | 11.36 | 11.07 | 11.10 | 1,655,855 | -1.03(-8.51%) |