Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 12.39 | 12.50 | 12.34 | 12.46 | 10,881,232 | +0.12(+0.99%) |
Jun 27, 2002 | 12.15 | 12.36 | 12.12 | 12.34 | 8,214,535 | +0.19(+1.60%) |
Jun 26, 2002 | 12.04 | 12.22 | 11.97 | 12.15 | 12,259,138 | +0.04(+0.29%) |
Jun 25, 2002 | 12.46 | 12.46 | 12.08 | 12.11 | 10,139,201 | -0.23(-1.88%) |
Jun 21, 2002 | 12.15 | 12.39 | 12.15 | 12.34 | 12,408,610 | +0.04(+0.37%) |
Jun 20, 2002 | 12.35 | 12.47 | 12.29 | 12.30 | 10,196,362 | +0.10(+0.84%) |
Jun 19, 2002 | 12.42 | 12.48 | 12.20 | 12.20 | 10,669,274 | -0.26(-2.07%) |
Jun 18, 2002 | 12.41 | 12.49 | 12.37 | 12.45 | 7,308,121 | -0.04(-0.30%) |
Jun 17, 2002 | 12.32 | 12.50 | 12.22 | 12.49 | 8,536,555 | +0.27(+2.22%) |
Jun 14, 2002 | 12.22 | 12.25 | 12.05 | 12.22 | 8,848,635 | +0.00(+0.02%) |
Jun 12, 2002 | 12.22 | 12.30 | 12.12 | 12.22 | 9,190,537 | +0.05(+0.41%) |
Jun 11, 2002 | 12.24 | 12.26 | 12.11 | 12.17 | 6,726,212 | +0.01(+0.06%) |
Jun 10, 2002 | 12.27 | 12.28 | 12.09 | 12.16 | 7,860,206 | -0.13(-1.03%) |
Jun 07, 2002 | 12.11 | 12.31 | 12.09 | 12.29 | 8,608,273 | +0.18(+1.50%) |
Jun 06, 2002 | 12.37 | 12.42 | 12.05 | 12.11 | 8,494,661 | -0.17(-1.37%) |
Jun 05, 2002 | 12.22 | 12.27 | 12.07 | 12.27 | 9,349,949 | -0.01(-0.11%) |
May 31, 2002 | 12.27 | 12.56 | 12.27 | 12.29 | 8,226,961 | -0.12(-0.94%) |
May 28, 2002 | 12.55 | 12.56 | 12.38 | 12.40 | 6,168,091 | -0.14(-1.14%) |
May 27, 2002 | 12.62 | 12.65 | 12.43 | 12.55 | 5,711,511 | +0.00(+0.00%) |
May 24, 2002 | 12.62 | 12.65 | 12.43 | 12.55 | 5,705,120 | -0.07(-0.56%) |
May 23, 2002 | 12.54 | 12.65 | 12.41 | 12.62 | 6,614,730 | +0.08(+0.65%) |
May 22, 2002 | 12.37 | 12.55 | 12.30 | 12.54 | 7,808,370 | +0.17(+1.35%) |
May 21, 2002 | 12.50 | 12.67 | 12.37 | 12.37 | 9,761,795 | -0.13(-1.04%) |
May 20, 2002 | 12.47 | 12.57 | 12.40 | 12.50 | 8,040,211 | -0.06(-0.45%) |
May 17, 2002 | 12.46 | 12.59 | 12.43 | 12.55 | 6,923,258 | +0.02(+0.17%) |
May 16, 2002 | 12.42 | 12.60 | 12.42 | 12.53 | 7,651,798 | +0.13(+1.08%) |
May 15, 2002 | 12.43 | 12.54 | 12.40 | 12.40 | 9,215,390 | -0.26(-2.06%) |
May 14, 2002 | 12.73 | 12.75 | 12.63 | 12.66 | 9,984,049 | -0.03(-0.22%) |
May 13, 2002 | 12.29 | 12.74 | 12.26 | 12.69 | 8,877,393 | +0.30(+2.44%) |
May 10, 2002 | 12.52 | 12.52 | 12.36 | 12.39 | 8,494,306 | -0.04(-0.36%) |
May 09, 2002 | 12.43 | 12.51 | 12.36 | 12.43 | 9,483,799 | -0.11(-0.88%) |
May 08, 2002 | 12.42 | 12.54 | 12.23 | 12.54 | 12,563,762 | +0.19(+1.57%) |
May 07, 2002 | 12.29 | 12.45 | 12.24 | 12.35 | 6,826,333 | +0.09(+0.77%) |
May 06, 2002 | 12.52 | 12.52 | 12.25 | 12.25 | 8,453,831 | -0.35(-2.80%) |
May 03, 2002 | 12.56 | 12.69 | 12.54 | 12.61 | 11,235,206 | +0.09(+0.72%) |
May 02, 2002 | 12.39 | 12.52 | 12.27 | 12.52 | 8,872,422 | +0.12(+1.00%) |
May 01, 2002 | 12.21 | 12.42 | 12.17 | 12.39 | 9,389,359 | +0.18(+1.48%) |
Apr 30, 2002 | 12.27 | 12.34 | 12.21 | 12.21 | 7,028,350 | +0.12(+0.99%) |
Apr 29, 2002 | 11.97 | 12.23 | 11.93 | 12.09 | 10,001,091 | +0.18(+1.49%) |
Apr 26, 2002 | 12.10 | 12.16 | 11.83 | 11.91 | 13,125,433 | -0.18(-1.51%) |
Apr 25, 2002 | 12.07 | 12.22 | 12.01 | 12.10 | 9,339,298 | +0.13(+1.06%) |
Apr 24, 2002 | 12.06 | 12.14 | 11.97 | 11.97 | 7,700,083 | -0.28(-2.28%) |
Apr 23, 2002 | 12.04 | 12.25 | 11.99 | 12.25 | 9,383,678 | +0.05(+0.38%) |
Apr 22, 2002 | 12.34 | 12.41 | 12.13 | 12.20 | 6,931,779 | -0.19(-1.53%) |
Apr 19, 2002 | 12.22 | 12.39 | 12.18 | 12.39 | 7,962,102 | +0.07(+0.57%) |
Apr 18, 2002 | 12.36 | 12.39 | 12.15 | 12.32 | 6,814,971 | +0.08(+0.62%) |
Apr 17, 2002 | 12.28 | 12.37 | 12.13 | 12.25 | 6,682,542 | +0.05(+0.42%) |
Apr 16, 2002 | 12.10 | 12.27 | 12.07 | 12.20 | 6,999,237 | +0.18(+1.52%) |
Apr 15, 2002 | 12.03 | 12.14 | 12.00 | 12.01 | 8,759,875 | +0.17(+1.43%) |
Apr 12, 2002 | 12.05 | 12.07 | 11.77 | 11.84 | 14,210,787 | -0.33(-2.72%) |
Apr 11, 2002 | 12.34 | 12.40 | 12.17 | 12.17 | 6,882,429 | -0.16(-1.31%) |
Apr 10, 2002 | 12.25 | 12.40 | 12.24 | 12.34 | 6,937,105 | +0.04(+0.36%) |
Apr 09, 2002 | 12.42 | 12.45 | 12.22 | 12.29 | 7,015,213 | -0.16(-1.26%) |
Apr 08, 2002 | 12.37 | 12.53 | 12.31 | 12.45 | 9,493,385 | +0.18(+1.45%) |
Apr 05, 2002 | 12.38 | 12.39 | 12.22 | 12.27 | 7,643,277 | -0.09(-0.74%) |
Apr 04, 2002 | 12.66 | 12.67 | 12.29 | 12.36 | 8,606,498 | -0.31(-2.46%) |
Apr 03, 2002 | 12.73 | 12.73 | 12.60 | 12.67 | 10,280,151 | -0.12(-0.95%) |
Apr 02, 2002 | 12.63 | 12.82 | 12.63 | 12.80 | 7,911,687 | +0.16(+1.29%) |
Apr 01, 2002 | 12.67 | 12.77 | 12.63 | 12.63 | 6,814,616 | -0.08(-0.63%) |
Mar 29, 2002 | 12.71 | 12.84 | 12.67 | 12.71 | 7,341,139 | +0.00(+0.00%) |
Mar 28, 2002 | 12.71 | 12.84 | 12.67 | 12.71 | 7,340,784 | -0.03(-0.25%) |
Mar 27, 2002 | 12.63 | 12.81 | 12.62 | 12.75 | 8,489,335 | +0.21(+1.69%) |
Mar 26, 2002 | 12.52 | 12.61 | 12.48 | 12.53 | 7,268,356 | +0.08(+0.68%) |
Mar 25, 2002 | 12.55 | 12.60 | 12.45 | 12.45 | 5,904,297 | -0.10(-0.80%) |
Mar 22, 2002 | 12.67 | 12.82 | 12.53 | 12.55 | 7,054,268 | -0.18(-1.41%) |
Mar 21, 2002 | 12.65 | 12.79 | 12.60 | 12.73 | 7,505,167 | +0.08(+0.65%) |
Mar 20, 2002 | 12.65 | 12.79 | 12.63 | 12.65 | 7,402,916 | -0.13(-0.99%) |
Mar 19, 2002 | 12.79 | 12.90 | 12.77 | 12.77 | 8,063,288 | +0.05(+0.38%) |
Mar 18, 2002 | 12.70 | 12.77 | 12.63 | 12.73 | 7,769,316 | +0.08(+0.62%) |
Mar 15, 2002 | 12.62 | 12.73 | 12.61 | 12.65 | 11,767,054 | +0.04(+0.33%) |
Mar 14, 2002 | 12.59 | 12.65 | 12.57 | 12.60 | 8,069,679 | +0.01(+0.09%) |
Mar 13, 2002 | 12.65 | 12.67 | 12.56 | 12.59 | 11,131,180 | -0.03(-0.22%) |
Mar 12, 2002 | 12.55 | 12.65 | 12.52 | 12.62 | 10,562,052 | +0.07(+0.58%) |
Mar 11, 2002 | 12.49 | 12.63 | 12.45 | 12.55 | 9,319,061 | +0.20(+1.65%) |
Mar 08, 2002 | 12.53 | 12.53 | 12.32 | 12.34 | 13,390,292 | -0.14(-1.11%) |
Mar 07, 2002 | 12.43 | 12.51 | 12.29 | 12.48 | 11,122,659 | +0.10(+0.83%) |
Mar 06, 2002 | 12.07 | 12.40 | 12.07 | 12.38 | 9,692,562 | +0.23(+1.91%) |
Mar 05, 2002 | 12.14 | 12.23 | 12.04 | 12.15 | 6,771,657 | +0.01(+0.08%) |
Mar 04, 2002 | 12.04 | 12.15 | 11.96 | 12.14 | 8,125,775 | +0.10(+0.80%) |
Mar 01, 2002 | 11.89 | 12.04 | 11.86 | 12.04 | 10,078,844 | +0.15(+1.25%) |
Feb 28, 2002 | 11.97 | 12.03 | 11.87 | 11.89 | 9,288,883 | -0.08(-0.66%) |
Feb 27, 2002 | 11.82 | 11.98 | 11.82 | 11.97 | 9,763,570 | +0.12(+0.97%) |
Feb 26, 2002 | 11.89 | 11.94 | 11.80 | 11.86 | 7,241,728 | +0.04(+0.33%) |
Feb 25, 2002 | 11.76 | 11.93 | 11.69 | 11.82 | 10,367,491 | +0.03(+0.24%) |
Feb 22, 2002 | 11.58 | 11.79 | 11.57 | 11.79 | 11,420,181 | +0.22(+1.94%) |
Feb 21, 2002 | 11.56 | 11.75 | 11.55 | 11.56 | 8,995,621 | +0.05(+0.44%) |
Feb 20, 2002 | 11.48 | 11.51 | 11.38 | 11.51 | 8,316,076 | +0.01(+0.12%) |
Feb 19, 2002 | 11.53 | 11.59 | 11.42 | 11.50 | 7,008,468 | -0.10(-0.85%) |
Feb 18, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,136,571 | +0.00(+0.00%) |
Feb 15, 2002 | 11.66 | 11.71 | 11.57 | 11.60 | 9,125,920 | -0.02(-0.18%) |
Feb 14, 2002 | 11.62 | 11.72 | 11.56 | 11.62 | 10,886,913 | +0.01(+0.06%) |
Feb 13, 2002 | 11.58 | 11.65 | 11.48 | 11.61 | 8,701,648 | +0.01(+0.07%) |
Feb 12, 2002 | 11.66 | 11.72 | 11.59 | 11.60 | 9,188,407 | -0.08(-0.67%) |
Feb 11, 2002 | 11.41 | 11.72 | 11.38 | 11.68 | 8,659,044 | +0.15(+1.34%) |
Feb 08, 2002 | 11.53 | 11.58 | 11.46 | 11.53 | 8,594,427 | +0.01(+0.12%) |
Feb 07, 2002 | 11.63 | 11.68 | 11.51 | 11.51 | 11,438,288 | -0.20(-1.74%) |
Feb 06, 2002 | 11.62 | 11.77 | 11.59 | 11.72 | 9,503,681 | +0.12(+1.02%) |
Feb 05, 2002 | 11.70 | 11.80 | 11.56 | 11.60 | 11,076,859 | -0.22(-1.86%) |
Feb 04, 2002 | 11.95 | 12.00 | 11.80 | 11.82 | 7,364,927 | -0.20(-1.70%) |
Feb 01, 2002 | 11.75 | 12.05 | 11.75 | 12.02 | 11,111,297 | +0.22(+1.87%) |
Jan 31, 2002 | 11.69 | 11.83 | 11.68 | 11.80 | 12,107,892 | +0.10(+0.84%) |
Jan 30, 2002 | 11.62 | 11.74 | 11.42 | 11.70 | 24,799,468 | -0.29(-2.43%) |
Jan 29, 2002 | 12.36 | 12.36 | 11.92 | 11.99 | 21,753,588 | -0.52(-4.16%) |
Jan 28, 2002 | 12.56 | 12.56 | 12.46 | 12.52 | 8,401,286 | +0.04(+0.35%) |
Jan 25, 2002 | 12.46 | 12.54 | 12.43 | 12.47 | 6,403,836 | +0.06(+0.52%) |
Jan 24, 2002 | 12.36 | 12.47 | 12.36 | 12.41 | 6,845,505 | +0.05(+0.40%) |
Jan 23, 2002 | 12.27 | 12.47 | 12.27 | 12.36 | 8,975,383 | +0.14(+1.18%) |
Jan 22, 2002 | 12.31 | 12.34 | 12.13 | 12.21 | 6,405,967 | -0.01(-0.08%) |
Jan 21, 2002 | 12.28 | 12.36 | 12.22 | 12.22 | 7,426,704 | +0.00(+0.00%) |
Jan 18, 2002 | 12.28 | 12.36 | 12.22 | 12.22 | 7,425,993 | -0.08(-0.69%) |
Jan 17, 2002 | 12.38 | 12.41 | 12.25 | 12.31 | 6,008,678 | +0.02(+0.17%) |
Jan 16, 2002 | 12.44 | 12.46 | 12.29 | 12.29 | 7,134,151 | -0.27(-2.19%) |
Jan 15, 2002 | 12.43 | 12.56 | 12.39 | 12.56 | 9,850,199 | +0.25(+2.07%) |
Jan 14, 2002 | 12.31 | 12.36 | 12.21 | 12.31 | 9,378,353 | -0.00(-0.02%) |
Jan 11, 2002 | 12.52 | 12.53 | 12.29 | 12.31 | 8,973,608 | -0.22(-1.73%) |
Jan 10, 2002 | 12.47 | 12.58 | 12.42 | 12.53 | 7,977,724 | -0.02(-0.18%) |
Jan 09, 2002 | 12.58 | 12.75 | 12.46 | 12.55 | 10,585,485 | -0.07(-0.56%) |