Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.22 | 10.40 | 10.16 | 10.17 | 2,762,214 | -0.06(-0.56%) |
Jun 27, 2002 | 10.10 | 10.28 | 10.04 | 10.23 | 1,950,024 | +0.16(+1.54%) |
Jun 26, 2002 | 10.13 | 10.13 | 9.903 | 10.07 | 2,890,875 | -0.05(-0.52%) |
Jun 25, 2002 | 10.10 | 10.26 | 10.09 | 10.13 | 3,331,131 | -0.14(-1.39%) |
Jun 21, 2002 | 10.31 | 10.44 | 10.21 | 10.27 | 3,309,422 | -0.09(-0.91%) |
Jun 20, 2002 | 10.45 | 10.53 | 10.30 | 10.36 | 3,300,163 | -0.15(-1.42%) |
Jun 19, 2002 | 10.65 | 10.73 | 10.51 | 10.51 | 1,820,405 | -0.23(-2.18%) |
Jun 18, 2002 | 10.65 | 10.79 | 10.56 | 10.75 | 1,901,177 | +0.08(+0.75%) |
Jun 17, 2002 | 10.40 | 10.69 | 10.39 | 10.67 | 1,993,762 | +0.34(+3.28%) |
Jun 14, 2002 | 10.70 | 10.70 | 10.32 | 10.33 | 4,189,295 | -0.58(-5.31%) |
Jun 12, 2002 | 10.76 | 10.96 | 10.71 | 10.91 | 2,386,129 | +0.15(+1.36%) |
Jun 11, 2002 | 10.84 | 10.89 | 10.72 | 10.76 | 2,523,410 | +0.09(+0.82%) |
Jun 10, 2002 | 10.67 | 10.75 | 10.61 | 10.67 | 2,501,700 | -0.01(-0.08%) |
Jun 07, 2002 | 10.81 | 10.91 | 10.68 | 10.68 | 3,831,407 | -0.13(-1.16%) |
Jun 06, 2002 | 10.86 | 10.88 | 10.71 | 10.81 | 1,940,765 | -0.04(-0.34%) |
Jun 05, 2002 | 10.79 | 10.88 | 10.74 | 10.84 | 2,312,062 | -0.23(-2.07%) |
May 31, 2002 | 11.07 | 11.19 | 11.04 | 11.07 | 2,116,676 | +0.11(+1.00%) |
May 28, 2002 | 10.94 | 10.97 | 10.81 | 10.96 | 1,717,604 | +0.02(+0.18%) |
May 27, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,786 | +0.00(+0.00%) |
May 24, 2002 | 10.86 | 10.96 | 10.82 | 10.94 | 1,123,786 | +0.07(+0.63%) |
May 23, 2002 | 10.82 | 10.90 | 10.81 | 10.87 | 1,387,173 | +0.12(+1.12%) |
May 22, 2002 | 10.60 | 10.82 | 10.60 | 10.75 | 1,494,443 | +0.13(+1.23%) |
May 21, 2002 | 10.86 | 10.95 | 10.62 | 10.62 | 2,175,739 | -0.23(-2.14%) |
May 20, 2002 | 10.83 | 10.92 | 10.70 | 10.86 | 2,107,418 | -0.06(-0.54%) |
May 17, 2002 | 10.86 | 10.99 | 10.85 | 10.91 | 3,065,828 | +0.15(+1.36%) |
May 16, 2002 | 10.92 | 11.03 | 10.63 | 10.77 | 3,324,107 | -0.13(-1.19%) |
May 15, 2002 | 10.91 | 11.03 | 10.84 | 10.90 | 2,067,830 | +0.02(+0.20%) |
May 14, 2002 | 10.86 | 10.98 | 10.68 | 10.88 | 2,595,562 | +0.11(+1.00%) |
May 13, 2002 | 10.70 | 10.85 | 10.69 | 10.77 | 2,195,213 | +0.07(+0.66%) |
May 10, 2002 | 10.81 | 10.93 | 10.68 | 10.70 | 1,572,661 | -0.01(-0.14%) |
May 09, 2002 | 10.65 | 10.97 | 10.65 | 10.71 | 2,047,078 | +0.02(+0.20%) |
May 08, 2002 | 10.50 | 10.75 | 10.32 | 10.69 | 2,770,515 | +0.33(+3.14%) |
May 07, 2002 | 10.52 | 10.61 | 10.31 | 10.37 | 2,602,905 | -0.17(-1.59%) |
May 06, 2002 | 10.83 | 10.99 | 10.52 | 10.53 | 2,673,780 | -0.34(-3.15%) |
May 03, 2002 | 10.91 | 11.01 | 10.64 | 10.88 | 3,500,018 | +0.02(+0.15%) |
May 02, 2002 | 11.38 | 11.44 | 10.86 | 10.86 | 9,304,756 | -0.71(-6.16%) |
May 01, 2002 | 11.44 | 11.59 | 11.29 | 11.57 | 2,303,122 | +0.19(+1.68%) |
Apr 30, 2002 | 11.20 | 11.49 | 11.13 | 11.38 | 3,910,902 | +0.21(+1.87%) |
Apr 29, 2002 | 11.22 | 11.30 | 11.14 | 11.17 | 1,767,089 | -0.05(-0.43%) |
Apr 26, 2002 | 11.16 | 11.30 | 11.12 | 11.22 | 1,644,175 | +0.01(+0.12%) |
Apr 25, 2002 | 10.97 | 11.30 | 10.97 | 11.21 | 5,526,983 | +0.24(+2.17%) |
Apr 24, 2002 | 10.99 | 11.12 | 10.96 | 10.97 | 2,858,630 | -0.10(-0.89%) |
Apr 23, 2002 | 11.29 | 11.29 | 11.07 | 11.07 | 1,892,238 | -0.23(-2.03%) |
Apr 22, 2002 | 11.34 | 11.38 | 11.24 | 11.30 | 2,121,465 | +0.01(+0.05%) |
Apr 19, 2002 | 11.35 | 11.41 | 11.26 | 11.29 | 2,474,883 | -0.06(-0.50%) |
Apr 18, 2002 | 11.35 | 11.44 | 11.29 | 11.35 | 2,435,295 | +0.02(+0.21%) |
Apr 17, 2002 | 11.22 | 11.46 | 11.21 | 11.32 | 2,264,492 | +0.10(+0.89%) |
Apr 16, 2002 | 11.16 | 11.24 | 11.09 | 11.22 | 2,028,880 | +0.06(+0.58%) |
Apr 15, 2002 | 11.38 | 11.39 | 11.12 | 11.16 | 1,935,976 | -0.25(-2.22%) |
Apr 12, 2002 | 11.28 | 11.46 | 11.24 | 11.41 | 2,644,408 | +0.13(+1.19%) |
Apr 11, 2002 | 11.34 | 11.39 | 11.25 | 11.28 | 2,103,906 | -0.03(-0.30%) |
Apr 10, 2002 | 11.04 | 11.36 | 11.00 | 11.31 | 3,596,753 | +0.32(+2.91%) |
Apr 09, 2002 | 11.07 | 11.10 | 10.98 | 10.99 | 2,132,000 | -0.08(-0.72%) |
Apr 08, 2002 | 10.96 | 11.12 | 10.96 | 11.07 | 2,286,202 | +0.02(+0.14%) |
Apr 05, 2002 | 11.02 | 11.16 | 11.00 | 11.06 | 2,215,327 | -0.00(-0.01%) |
Apr 04, 2002 | 10.91 | 11.12 | 10.91 | 11.06 | 2,283,648 | +0.08(+0.71%) |
Apr 03, 2002 | 10.90 | 11.05 | 10.82 | 10.98 | 3,570,893 | +0.06(+0.58%) |
Apr 02, 2002 | 10.60 | 10.94 | 10.60 | 10.91 | 255,405 | +0.26(+2.46%) |
Apr 01, 2002 | 10.48 | 10.65 | 10.46 | 10.65 | 2,056,336 | +0.07(+0.63%) |
Mar 29, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,899 | +0.00(+0.00%) |
Mar 28, 2002 | 10.41 | 10.60 | 10.41 | 10.59 | 1,332,899 | +0.16(+1.58%) |
Mar 27, 2002 | 10.28 | 10.47 | 10.27 | 10.42 | 1,387,173 | +0.11(+1.05%) |
Mar 26, 2002 | 10.29 | 10.39 | 10.22 | 10.31 | 1,560,530 | +0.03(+0.26%) |
Mar 25, 2002 | 10.28 | 10.38 | 10.26 | 10.29 | 1,469,222 | -0.04(-0.40%) |
Mar 22, 2002 | 10.33 | 10.36 | 10.28 | 10.33 | 2,940,679 | -0.05(-0.49%) |
Mar 21, 2002 | 10.27 | 10.44 | 10.25 | 10.38 | 2,255,872 | +0.06(+0.61%) |
Mar 20, 2002 | 10.10 | 10.39 | 10.09 | 10.32 | 4,072,766 | +0.22(+2.17%) |
Mar 19, 2002 | 10.06 | 10.15 | 10.04 | 10.10 | 2,362,185 | +0.04(+0.43%) |
Mar 18, 2002 | 10.04 | 10.05 | 9.992 | 10.05 | 1,592,455 | +0.03(+0.30%) |
Mar 15, 2002 | 10.04 | 10.06 | 9.997 | 10.02 | 1,937,573 | -0.01(-0.13%) |
Mar 14, 2002 | 10.01 | 10.10 | 9.950 | 10.04 | 1,756,554 | -0.03(-0.26%) |
Mar 13, 2002 | 10.13 | 10.13 | 9.982 | 10.06 | 2,238,632 | -0.07(-0.69%) |
Mar 12, 2002 | 10.08 | 10.13 | 10.05 | 10.13 | 1,313,105 | +0.03(+0.31%) |
Mar 11, 2002 | 10.06 | 10.13 | 10.04 | 10.10 | 1,442,404 | +0.02(+0.18%) |
Mar 08, 2002 | 10.13 | 10.27 | 10.07 | 10.08 | 2,413,266 | +0.03(+0.34%) |
Mar 07, 2002 | 10.14 | 10.14 | 9.898 | 10.05 | 1,930,230 | -0.09(-0.89%) |
Mar 06, 2002 | 10.12 | 10.23 | 10.05 | 10.14 | 2,341,433 | +0.07(+0.69%) |
Mar 05, 2002 | 9.950 | 10.24 | 9.920 | 10.07 | 2,774,346 | +0.12(+1.21%) |
Mar 04, 2002 | 9.918 | 10.26 | 9.814 | 9.950 | 4,119,697 | +0.08(+0.85%) |
Mar 01, 2002 | 9.553 | 9.867 | 9.475 | 9.867 | 8,115,522 | +0.50(+5.35%) |
Feb 28, 2002 | 9.867 | 10.15 | 9.162 | 9.365 | 16,565,307 | -0.44(-4.45%) |
Feb 27, 2002 | 9.814 | 9.968 | 9.710 | 9.802 | 1,993,123 | +0.01(+0.11%) |
Feb 26, 2002 | 9.673 | 9.882 | 9.668 | 9.791 | 2,393,791 | +0.13(+1.38%) |
Feb 25, 2002 | 9.574 | 9.700 | 9.574 | 9.658 | 1,666,204 | +0.02(+0.22%) |
Feb 22, 2002 | 9.700 | 9.709 | 9.595 | 9.637 | 1,427,399 | -0.08(-0.81%) |
Feb 21, 2002 | 9.668 | 9.814 | 9.668 | 9.715 | 1,651,837 | -0.07(-0.67%) |
Feb 20, 2002 | 9.621 | 9.789 | 9.472 | 9.781 | 1,596,925 | +0.16(+1.66%) |
Feb 19, 2002 | 9.783 | 9.888 | 9.595 | 9.621 | 1,824,555 | -0.16(-1.64%) |
Feb 18, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,175 | +0.00(+0.00%) |
Feb 15, 2002 | 9.878 | 9.919 | 9.694 | 9.782 | 1,644,175 | -0.10(-0.97%) |
Feb 14, 2002 | 9.830 | 9.919 | 9.757 | 9.878 | 1,534,670 | +0.05(+0.49%) |
Feb 13, 2002 | 9.606 | 9.929 | 9.566 | 9.830 | 2,544,800 | +0.31(+3.23%) |
Feb 12, 2002 | 9.611 | 9.732 | 9.475 | 9.522 | 1,421,972 | -0.03(-0.33%) |
Feb 11, 2002 | 9.371 | 9.632 | 9.371 | 9.553 | 1,811,466 | +0.06(+0.60%) |
Feb 08, 2002 | 9.491 | 9.647 | 9.292 | 9.496 | 3,528,113 | +0.13(+1.42%) |
Feb 07, 2002 | 9.352 | 9.412 | 9.292 | 9.363 | 1,948,108 | +0.01(+0.12%) |
Feb 06, 2002 | 9.364 | 9.407 | 9.323 | 9.352 | 1,637,790 | -0.01(-0.06%) |
Feb 05, 2002 | 9.412 | 9.543 | 9.345 | 9.357 | 1,786,564 | -0.05(-0.55%) |
Feb 04, 2002 | 9.715 | 9.716 | 9.401 | 9.409 | 1,569,788 | -0.32(-3.25%) |
Feb 01, 2002 | 9.527 | 9.726 | 9.512 | 9.726 | 2,400,496 | +0.12(+1.25%) |
Jan 31, 2002 | 9.292 | 9.606 | 9.288 | 9.606 | 2,215,007 | +0.31(+3.31%) |
Jan 30, 2002 | 9.256 | 9.344 | 9.187 | 9.298 | 3,147,558 | -0.04(-0.42%) |
Jan 29, 2002 | 9.444 | 9.538 | 9.251 | 9.337 | 63,851 | -0.15(-1.56%) |
Jan 28, 2002 | 9.559 | 9.568 | 9.324 | 9.486 | 3,258,979 | -0.27(-2.73%) |
Jan 25, 2002 | 9.720 | 9.791 | 9.637 | 9.752 | 1,955,770 | +0.03(+0.32%) |
Jan 24, 2002 | 9.543 | 9.720 | 9.522 | 9.720 | 1,897,665 | +0.16(+1.64%) |
Jan 23, 2002 | 9.590 | 9.606 | 9.500 | 9.564 | 3,025,921 | -0.02(-0.17%) |
Jan 22, 2002 | 9.709 | 9.709 | 9.527 | 9.581 | 1,521,261 | -0.14(-1.47%) |
Jan 21, 2002 | 9.726 | 9.809 | 9.637 | 9.724 | 8,524,172 | +0.00(+0.00%) |
Jan 18, 2002 | 9.726 | 9.809 | 9.637 | 9.724 | 1,872,125 | -0.04(-0.43%) |
Jan 17, 2002 | 9.773 | 9.814 | 9.673 | 9.765 | 1,333,857 | -0.05(-0.50%) |
Jan 16, 2002 | 9.835 | 9.921 | 9.763 | 9.814 | 1,505,937 | -0.04(-0.42%) |
Jan 15, 2002 | 9.767 | 9.867 | 9.668 | 9.856 | 1,711,858 | +0.10(+0.97%) |
Jan 14, 2002 | 9.731 | 9.874 | 9.689 | 9.761 | 1,602,352 | +0.03(+0.31%) |
Jan 11, 2002 | 9.616 | 9.794 | 9.538 | 9.731 | 1,626,935 | +0.07(+0.76%) |
Jan 10, 2002 | 9.658 | 9.736 | 9.580 | 9.658 | 1,818,490 | -0.02(-0.16%) |