Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.88 | 11.04 | 10.86 | 10.90 | 66,154 | +0.10(+0.91%) |
Jun 27, 2002 | 10.85 | 10.90 | 10.51 | 10.81 | 88,510 | +0.09(+0.84%) |
Jun 26, 2002 | 10.61 | 10.83 | 10.59 | 10.72 | 477,680 | -0.20(-1.81%) |
Jun 25, 2002 | 11.16 | 11.17 | 10.90 | 10.91 | 178,388 | -0.06(-0.58%) |
Jun 21, 2002 | 11.18 | 11.18 | 10.98 | 10.98 | 51,098 | -0.33(-2.95%) |
Jun 20, 2002 | 11.49 | 11.49 | 11.29 | 11.31 | 276,936 | -0.15(-1.34%) |
Jun 19, 2002 | 11.51 | 11.66 | 11.46 | 11.46 | 74,822 | -0.15(-1.30%) |
Jun 18, 2002 | 11.53 | 11.63 | 11.53 | 11.61 | 74,366 | +0.05(+0.45%) |
Jun 17, 2002 | 11.31 | 11.56 | 11.31 | 11.56 | 65,241 | +0.30(+2.63%) |
Jun 14, 2002 | 11.11 | 11.27 | 10.98 | 11.27 | 155,576 | -0.13(-1.15%) |
Jun 12, 2002 | 11.53 | 11.55 | 11.28 | 11.40 | 394,189 | -0.14(-1.23%) |
Jun 11, 2002 | 11.76 | 11.87 | 11.54 | 11.54 | 67,066 | -0.15(-1.31%) |
Jun 10, 2002 | 11.72 | 11.78 | 11.64 | 11.69 | 122,727 | +0.07(+0.58%) |
Jun 07, 2002 | 11.46 | 11.66 | 11.46 | 11.63 | 116,340 | +0.01(+0.09%) |
Jun 06, 2002 | 11.78 | 11.78 | 11.55 | 11.61 | 87,597 | -0.18(-1.49%) |
Jun 05, 2002 | 11.76 | 11.82 | 11.70 | 11.79 | 43,342 | -0.23(-1.93%) |
May 31, 2002 | 11.95 | 12.12 | 11.95 | 12.02 | 41,517 | +0.02(+0.16%) |
May 28, 2002 | 12.19 | 12.19 | 11.95 | 12.00 | 188,425 | -0.23(-1.86%) |
May 27, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 24, 2002 | 12.27 | 12.29 | 12.19 | 12.23 | 57,029 | +0.00(+0.00%) |
May 23, 2002 | 12.20 | 12.24 | 12.07 | 12.23 | 34,674 | +0.12(+1.00%) |
May 22, 2002 | 12.06 | 12.17 | 11.99 | 12.11 | 63,416 | -0.02(-0.18%) |
May 21, 2002 | 12.48 | 12.48 | 12.13 | 12.13 | 8,865,146 | -0.29(-2.36%) |
May 20, 2002 | 12.50 | 12.50 | 12.38 | 12.43 | 55,204 | -0.08(-0.61%) |
May 17, 2002 | 12.39 | 12.51 | 12.36 | 12.50 | 2,416,688 | +0.12(+0.94%) |
May 16, 2002 | 12.39 | 12.45 | 12.35 | 12.39 | 456,237,248 | +0.07(+0.53%) |
May 15, 2002 | 12.34 | 12.48 | 12.32 | 12.32 | 1,110,025 | +0.01(+0.11%) |
May 14, 2002 | 12.23 | 12.31 | 12.18 | 12.31 | 274,198 | +0.33(+2.76%) |
May 13, 2002 | 11.84 | 11.98 | 11.82 | 11.98 | 147,820 | +0.12(+1.02%) |
May 10, 2002 | 12.02 | 12.06 | 11.83 | 11.86 | 71,173 | -0.16(-1.30%) |
May 09, 2002 | 12.10 | 12.12 | 12.01 | 12.01 | 58,854 | -0.17(-1.42%) |
May 08, 2002 | 12.15 | 12.18 | 12.06 | 12.18 | 67,979 | +0.22(+1.81%) |
May 07, 2002 | 11.95 | 12.01 | 11.89 | 11.97 | 530,603 | +0.10(+0.83%) |
May 06, 2002 | 12.10 | 12.15 | 11.87 | 11.87 | 463,537 | -0.25(-2.10%) |
May 03, 2002 | 12.16 | 12.19 | 12.02 | 12.12 | 233,593 | -0.06(-0.52%) |
May 02, 2002 | 12.24 | 12.27 | 12.15 | 12.19 | 124,552 | -0.04(-0.34%) |
May 01, 2002 | 12.04 | 12.24 | 11.93 | 12.23 | 107,671 | +0.19(+1.60%) |
Apr 30, 2002 | 11.96 | 12.09 | 11.96 | 12.04 | 299,291 | +0.08(+0.66%) |
Apr 29, 2002 | 12.12 | 12.15 | 11.96 | 11.96 | 65,241 | -0.22(-1.80%) |
Apr 26, 2002 | 12.39 | 12.39 | 12.14 | 12.18 | 88,053 | -0.19(-1.52%) |
Apr 25, 2002 | 12.25 | 12.36 | 12.25 | 12.36 | 106,303 | +0.05(+0.45%) |
Apr 24, 2002 | 12.44 | 12.50 | 12.31 | 12.31 | 568,015 | -0.08(-0.67%) |
Apr 23, 2002 | 12.32 | 12.46 | 12.32 | 12.39 | 99,915 | +0.01(+0.05%) |
Apr 22, 2002 | 12.53 | 12.53 | 12.36 | 12.39 | 927,986 | -0.15(-1.22%) |
Apr 19, 2002 | 12.54 | 12.57 | 12.49 | 12.54 | 28,742 | +0.06(+0.46%) |
Apr 18, 2002 | 12.52 | 12.54 | 12.35 | 12.48 | 28,286 | +0.03(+0.21%) |
Apr 17, 2002 | 12.58 | 12.58 | 12.43 | 12.46 | 866,850 | -0.09(-0.72%) |
Apr 16, 2002 | 12.48 | 12.56 | 12.45 | 12.55 | 40,148 | +0.17(+1.40%) |
Apr 15, 2002 | 12.44 | 12.44 | 12.34 | 12.37 | 90,334 | -0.09(-0.70%) |
Apr 12, 2002 | 12.37 | 12.46 | 12.33 | 12.46 | 306,591 | +0.16(+1.34%) |
Apr 11, 2002 | 12.49 | 12.49 | 12.26 | 12.30 | 78,929 | -0.25(-1.96%) |
Apr 10, 2002 | 12.42 | 12.54 | 12.42 | 12.54 | 72,541 | +0.10(+0.83%) |
Apr 09, 2002 | 12.43 | 12.48 | 12.38 | 12.44 | 191,163 | +0.07(+0.53%) |
Apr 08, 2002 | 12.18 | 12.37 | 12.14 | 12.37 | 123,640 | +0.11(+0.86%) |
Apr 05, 2002 | 12.23 | 12.32 | 12.17 | 12.27 | 47,904 | +0.09(+0.76%) |
Apr 04, 2002 | 12.06 | 12.21 | 12.06 | 12.18 | 49,729 | +0.12(+1.00%) |
Apr 03, 2002 | 12.18 | 12.25 | 11.98 | 12.06 | 449,849 | -0.09(-0.72%) |
Apr 02, 2002 | 12.26 | 12.26 | 12.14 | 12.14 | 80,297 | -0.20(-1.60%) |
Apr 01, 2002 | 12.28 | 12.34 | 12.17 | 12.34 | 143,258 | -0.16(-1.31%) |
Mar 29, 2002 | 12.45 | 12.57 | 12.45 | 12.50 | 142,802 | +0.00(+0.00%) |
Mar 28, 2002 | 12.45 | 12.57 | 12.45 | 12.50 | 142,802 | +0.08(+0.65%) |
Mar 27, 2002 | 12.34 | 12.48 | 12.34 | 12.42 | 48,361 | +0.08(+0.66%) |
Mar 26, 2002 | 12.40 | 12.52 | 12.30 | 12.34 | 124,552 | -0.05(-0.42%) |
Mar 25, 2002 | 12.58 | 12.60 | 12.39 | 12.39 | 48,361 | -0.20(-1.55%) |
Mar 22, 2002 | 12.54 | 12.68 | 12.50 | 12.59 | 49,273 | -0.07(-0.54%) |
Mar 21, 2002 | 12.70 | 12.70 | 12.50 | 12.66 | 56,573 | -0.05(-0.43%) |
Mar 20, 2002 | 12.76 | 12.87 | 12.70 | 12.71 | 80,297 | -0.16(-1.26%) |
Mar 19, 2002 | 12.84 | 12.91 | 12.82 | 12.87 | 758,266 | +0.02(+0.15%) |
Mar 18, 2002 | 12.91 | 12.91 | 12.73 | 12.86 | 108,128 | +0.04(+0.34%) |
Mar 15, 2002 | 12.64 | 12.81 | 12.58 | 12.81 | 62,504 | +0.21(+1.65%) |
Mar 14, 2002 | 12.62 | 12.66 | 12.54 | 12.60 | 45,623 | +0.01(+0.10%) |
Mar 13, 2002 | 12.56 | 12.62 | 12.53 | 12.59 | 85,772 | -0.08(-0.61%) |
Mar 12, 2002 | 12.49 | 12.67 | 12.49 | 12.67 | 4,334,254 | +0.00(+0.00%) |
Mar 11, 2002 | 12.60 | 12.73 | 12.52 | 12.67 | 79,385 | +0.02(+0.16%) |
Mar 08, 2002 | 12.69 | 12.75 | 12.62 | 12.65 | 68,891 | +0.09(+0.72%) |
Mar 07, 2002 | 12.69 | 12.69 | 12.45 | 12.56 | 73,454 | -0.00(-0.02%) |
Mar 06, 2002 | 12.44 | 12.60 | 12.44 | 12.56 | 273,742 | +0.21(+1.69%) |
Mar 05, 2002 | 12.57 | 12.63 | 12.34 | 12.35 | 684,355 | -0.27(-2.17%) |
Mar 04, 2002 | 12.47 | 12.64 | 12.46 | 12.62 | 91,247 | +0.18(+1.43%) |
Mar 01, 2002 | 12.31 | 12.45 | 12.26 | 12.45 | 155,120 | +0.28(+2.27%) |
Feb 28, 2002 | 12.29 | 12.32 | 12.17 | 12.17 | 83,491 | -0.00(-0.04%) |
Feb 27, 2002 | 12.31 | 12.31 | 12.15 | 12.18 | 75,279 | -0.07(-0.54%) |
Feb 26, 2002 | 12.25 | 12.28 | 12.10 | 12.24 | 58,854 | +0.08(+0.63%) |
Feb 25, 2002 | 12.01 | 12.18 | 12.01 | 12.16 | 87,141 | +0.21(+1.76%) |
Feb 22, 2002 | 11.79 | 11.98 | 11.73 | 11.95 | 200,744 | +0.03(+0.26%) |
Feb 21, 2002 | 12.02 | 12.10 | 11.88 | 11.92 | 161,964 | -0.12(-1.00%) |
Feb 20, 2002 | 11.82 | 12.04 | 11.78 | 12.04 | 78,929 | +0.23(+1.93%) |
Feb 19, 2002 | 11.96 | 11.96 | 11.82 | 11.82 | 122,271 | -0.23(-1.89%) |
Feb 18, 2002 | 12.23 | 12.23 | 12.03 | 12.04 | 35,586 | +0.00(+0.00%) |
Feb 15, 2002 | 12.23 | 12.23 | 12.03 | 12.04 | 35,586 | -0.17(-1.42%) |
Feb 14, 2002 | 12.27 | 12.30 | 12.19 | 12.22 | 135,958 | +0.01(+0.07%) |
Feb 13, 2002 | 12.14 | 12.31 | 12.14 | 12.21 | 38,323 | +0.11(+0.91%) |
Feb 12, 2002 | 12.09 | 12.10 | 12.00 | 12.10 | 31,024 | +0.01(+0.09%) |
Feb 11, 2002 | 11.92 | 12.12 | 11.92 | 12.09 | 119,534 | +0.19(+1.57%) |
Feb 08, 2002 | 11.66 | 11.90 | 11.66 | 11.90 | 10,037 | +0.21(+1.80%) |
Feb 07, 2002 | 11.72 | 11.78 | 11.62 | 11.69 | 28,286 | +0.09(+0.74%) |
Feb 06, 2002 | 11.73 | 11.73 | 11.57 | 11.61 | 27,374 | -0.09(-0.73%) |
Feb 05, 2002 | 11.70 | 11.79 | 11.64 | 11.69 | 228,118 | -0.02(-0.21%) |
Feb 04, 2002 | 11.88 | 11.89 | 11.66 | 11.72 | 68,891 | -0.25(-2.11%) |
Feb 01, 2002 | 12.08 | 12.08 | 11.90 | 11.97 | 48,817 | -0.11(-0.91%) |
Jan 31, 2002 | 11.98 | 12.08 | 11.91 | 12.08 | 61,135 | +0.13(+1.10%) |
Jan 30, 2002 | 11.72 | 11.96 | 11.58 | 11.95 | 55,204 | +0.13(+1.11%) |
Jan 29, 2002 | 12.10 | 12.11 | 11.80 | 11.81 | 25,093 | -0.22(-1.82%) |
Jan 28, 2002 | 12.03 | 12.04 | 11.92 | 12.03 | 150,102 | +0.11(+0.92%) |
Jan 25, 2002 | 11.98 | 11.98 | 11.87 | 11.92 | 81,666 | -0.05(-0.46%) |
Jan 24, 2002 | 12.04 | 12.09 | 11.95 | 11.98 | 42,886 | +0.06(+0.53%) |
Jan 23, 2002 | 11.79 | 12.31 | 11.73 | 11.91 | 109,496 | +0.14(+1.21%) |
Jan 22, 2002 | 11.87 | 11.95 | 11.77 | 11.77 | 77,560 | -0.07(-0.63%) |
Jan 21, 2002 | 11.85 | 11.88 | 11.78 | 11.85 | 22,355 | +0.00(+0.00%) |
Jan 18, 2002 | 11.85 | 11.88 | 11.78 | 11.85 | 22,355 | +0.00(+0.00%) |
Jan 17, 2002 | 11.86 | 11.86 | 11.73 | 11.85 | 19,161 | +0.01(+0.09%) |
Jan 16, 2002 | 11.92 | 11.92 | 11.76 | 11.84 | 99,459 | -0.16(-1.35%) |
Jan 15, 2002 | 11.97 | 12.03 | 11.89 | 12.00 | 98,091 | +0.12(+1.00%) |
Jan 14, 2002 | 11.98 | 12.03 | 11.88 | 11.88 | 99,459 | -0.18(-1.45%) |
Jan 11, 2002 | 12.19 | 12.20 | 12.00 | 12.06 | 49,273 | -0.13(-1.10%) |
Jan 10, 2002 | 12.16 | 12.23 | 12.12 | 12.19 | 83,035 | -0.00(-0.02%) |