Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.11 | 10.21 | 10.11 | 10.20 | 15,822 | +0.15(+1.48%) |
Jun 27, 2002 | 10.04 | 10.08 | 9.932 | 10.05 | 24,412 | +0.02(+0.24%) |
Jun 26, 2002 | 9.932 | 10.02 | 9.901 | 10.02 | 54,249 | -0.04(-0.42%) |
Jun 25, 2002 | 10.25 | 10.29 | 10.06 | 10.06 | 39,783 | +0.05(+0.49%) |
Jun 21, 2002 | 10.16 | 10.19 | 10.15 | 10.02 | 21,699 | -0.15(-1.44%) |
Jun 20, 2002 | 10.20 | 10.25 | 10.12 | 10.16 | 15,822 | +0.01(+0.06%) |
Jun 19, 2002 | 10.25 | 10.30 | 10.12 | 10.16 | 24,864 | -0.08(-0.74%) |
Jun 18, 2002 | 10.33 | 10.33 | 10.18 | 10.23 | 23,508 | -0.09(-0.84%) |
Jun 17, 2002 | 10.18 | 10.32 | 10.13 | 10.32 | 21,699 | +0.25(+2.51%) |
Jun 14, 2002 | 9.943 | 10.06 | 9.821 | 10.06 | 50,633 | +0.05(+0.51%) |
Jun 12, 2002 | 10.00 | 10.07 | 9.941 | 10.01 | 68,716 | +0.13(+1.30%) |
Jun 11, 2002 | 10.13 | 10.13 | 9.885 | 9.885 | 53,797 | -0.17(-1.74%) |
Jun 10, 2002 | 10.18 | 10.20 | 10.02 | 10.06 | 61,935 | -0.17(-1.66%) |
Jun 07, 2002 | 10.09 | 10.23 | 10.06 | 10.23 | 27,577 | +0.15(+1.51%) |
Jun 06, 2002 | 10.34 | 10.34 | 10.02 | 10.08 | 66,908 | -0.09(-0.91%) |
Jun 05, 2002 | 10.14 | 10.19 | 10.05 | 10.17 | 33,002 | -0.33(-3.10%) |
May 31, 2002 | 10.47 | 10.65 | 10.47 | 10.50 | 28,029 | -0.18(-1.68%) |
May 28, 2002 | 10.78 | 10.78 | 10.66 | 10.68 | 33,906 | -0.10(-0.96%) |
May 27, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | +0.00(+0.00%) |
May 24, 2002 | 10.89 | 10.89 | 10.74 | 10.78 | 20,795 | -0.14(-1.28%) |
May 23, 2002 | 10.85 | 10.92 | 10.78 | 10.92 | 41,139 | +0.12(+1.09%) |
May 22, 2002 | 10.62 | 10.81 | 10.61 | 10.80 | 51,989 | +0.17(+1.58%) |
May 21, 2002 | 10.75 | 10.81 | 10.63 | 10.63 | 43,852 | -0.07(-0.68%) |
May 20, 2002 | 10.63 | 10.75 | 10.63 | 10.71 | 97,197 | -0.02(-0.14%) |
May 17, 2002 | 10.81 | 10.81 | 10.65 | 10.72 | 39,783 | -0.10(-0.88%) |
May 16, 2002 | 10.77 | 10.87 | 10.77 | 10.82 | 54,249 | +0.12(+1.14%) |
May 15, 2002 | 10.86 | 10.86 | 10.69 | 10.69 | 66,456 | -0.27(-2.46%) |
May 14, 2002 | 11.00 | 11.00 | 10.91 | 10.96 | 50,633 | +0.04(+0.40%) |
May 13, 2002 | 10.61 | 10.92 | 10.61 | 10.92 | 57,866 | +0.21(+1.96%) |
May 10, 2002 | 10.75 | 10.77 | 10.65 | 10.71 | 27,124 | -0.03(-0.25%) |
May 09, 2002 | 10.77 | 10.83 | 10.69 | 10.74 | 37,070 | -0.12(-1.06%) |
May 08, 2002 | 10.62 | 10.85 | 10.61 | 10.85 | 43,399 | +0.27(+2.55%) |
May 07, 2002 | 10.59 | 10.64 | 10.52 | 10.58 | 99,458 | -0.06(-0.56%) |
May 06, 2002 | 10.84 | 10.84 | 10.61 | 10.64 | 148,283 | -0.38(-3.49%) |
May 03, 2002 | 11.02 | 11.09 | 10.93 | 11.03 | 135,624 | +0.09(+0.81%) |
May 02, 2002 | 10.94 | 10.96 | 10.85 | 10.94 | 35,714 | +0.02(+0.14%) |
May 01, 2002 | 10.75 | 10.93 | 10.71 | 10.92 | 40,687 | +0.15(+1.40%) |
Apr 30, 2002 | 10.81 | 10.87 | 10.77 | 10.77 | 24,864 | +0.02(+0.14%) |
Apr 29, 2002 | 10.77 | 10.83 | 10.68 | 10.76 | 33,906 | -0.05(-0.47%) |
Apr 26, 2002 | 10.89 | 10.89 | 10.70 | 10.81 | 16,274 | -0.06(-0.51%) |
Apr 25, 2002 | 10.77 | 10.92 | 10.75 | 10.86 | 42,043 | +0.06(+0.55%) |
Apr 24, 2002 | 10.86 | 10.92 | 10.78 | 10.80 | 42,947 | -0.20(-1.81%) |
Apr 23, 2002 | 10.81 | 11.03 | 10.78 | 11.00 | 67,812 | +0.07(+0.67%) |
Apr 22, 2002 | 11.07 | 11.11 | 10.93 | 10.93 | 35,714 | -0.15(-1.38%) |
Apr 19, 2002 | 10.99 | 11.10 | 10.92 | 11.08 | 108,499 | +0.05(+0.48%) |
Apr 18, 2002 | 11.05 | 11.10 | 10.95 | 11.03 | 28,481 | +0.08(+0.69%) |
Apr 17, 2002 | 10.98 | 11.05 | 10.92 | 10.95 | 53,345 | +0.13(+1.23%) |
Apr 16, 2002 | 10.76 | 10.92 | 10.72 | 10.82 | 123,418 | +0.15(+1.37%) |
Apr 15, 2002 | 10.66 | 10.76 | 10.66 | 10.68 | 95,841 | +0.21(+1.96%) |
Apr 12, 2002 | 10.62 | 10.65 | 10.43 | 10.47 | 135,172 | -0.35(-3.21%) |
Apr 11, 2002 | 10.91 | 10.98 | 10.81 | 10.82 | 87,704 | -0.15(-1.35%) |
Apr 10, 2002 | 10.82 | 10.96 | 10.81 | 10.96 | 41,139 | +0.12(+1.14%) |
Apr 09, 2002 | 10.88 | 10.88 | 10.77 | 10.84 | 86,799 | -0.18(-1.63%) |
Apr 08, 2002 | 11.09 | 11.12 | 10.91 | 11.02 | 328,664 | +0.21(+1.97%) |
Apr 05, 2002 | 10.95 | 10.99 | 10.78 | 10.81 | 124,774 | -0.17(-1.55%) |
Apr 04, 2002 | 11.24 | 11.24 | 10.89 | 10.98 | 93,581 | -0.15(-1.33%) |
Apr 03, 2002 | 11.30 | 11.30 | 11.11 | 11.13 | 126,131 | -0.25(-2.20%) |
Apr 02, 2002 | 11.24 | 11.41 | 11.24 | 11.38 | 160,489 | +0.10(+0.90%) |
Apr 01, 2002 | 11.28 | 11.30 | 11.21 | 11.27 | 97,197 | +0.04(+0.31%) |
Mar 29, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | +0.00(+0.00%) |
Mar 28, 2002 | 11.21 | 11.32 | 11.16 | 11.24 | 204,793 | -0.02(-0.18%) |
Mar 27, 2002 | 11.15 | 11.26 | 11.13 | 11.26 | 116,185 | +0.27(+2.46%) |
Mar 26, 2002 | 11.00 | 11.06 | 10.94 | 10.99 | 81,374 | +0.01(+0.12%) |
Mar 25, 2002 | 11.00 | 11.09 | 10.94 | 10.98 | 45,208 | -0.07(-0.60%) |
Mar 22, 2002 | 11.14 | 11.14 | 10.99 | 11.04 | 98,554 | -0.21(-1.89%) |
Mar 21, 2002 | 11.20 | 11.26 | 11.07 | 11.25 | 80,470 | +0.08(+0.75%) |
Mar 20, 2002 | 11.18 | 11.30 | 11.15 | 11.17 | 84,087 | -0.12(-1.06%) |
Mar 19, 2002 | 11.25 | 11.31 | 11.19 | 11.29 | 813,749 | +0.08(+0.67%) |
Mar 18, 2002 | 11.13 | 11.23 | 11.11 | 11.21 | 95,389 | +0.11(+0.98%) |
Mar 15, 2002 | 11.03 | 11.15 | 11.03 | 11.11 | 39,331 | +0.15(+1.39%) |
Mar 14, 2002 | 11.00 | 11.00 | 10.88 | 10.95 | 50,633 | -0.10(-0.86%) |
Mar 13, 2002 | 11.20 | 11.21 | 11.00 | 11.05 | 174,052 | -0.08(-0.73%) |
Mar 12, 2002 | 10.93 | 11.13 | 10.93 | 11.13 | 63,291 | +0.11(+0.96%) |
Mar 11, 2002 | 10.93 | 11.06 | 10.93 | 11.02 | 124,774 | +0.15(+1.36%) |
Mar 08, 2002 | 11.02 | 11.02 | 10.83 | 10.88 | 74,141 | -0.12(-1.13%) |
Mar 07, 2002 | 11.02 | 11.06 | 10.89 | 11.00 | 157,324 | +0.05(+0.46%) |
Mar 06, 2002 | 10.73 | 10.98 | 10.70 | 10.95 | 129,747 | +0.20(+1.85%) |
Mar 05, 2002 | 10.69 | 10.78 | 10.66 | 10.75 | 281,195 | +0.09(+0.81%) |
Mar 04, 2002 | 10.57 | 10.71 | 10.56 | 10.66 | 165,914 | +0.14(+1.30%) |
Mar 01, 2002 | 10.41 | 10.53 | 10.40 | 10.53 | 90,868 | +0.12(+1.17%) |
Feb 28, 2002 | 10.43 | 10.49 | 10.40 | 10.41 | 134,720 | +0.01(+0.11%) |
Feb 27, 2002 | 10.41 | 10.49 | 10.32 | 10.39 | 12,793,953 | -0.04(-0.38%) |
Feb 26, 2002 | 10.40 | 10.43 | 10.30 | 10.43 | 270,345 | +0.02(+0.17%) |
Feb 25, 2002 | 10.32 | 10.45 | 10.30 | 10.42 | 123,418 | +0.17(+1.71%) |
Feb 22, 2002 | 10.03 | 10.28 | 10.03 | 10.24 | 172,695 | +0.26(+2.64%) |
Feb 21, 2002 | 9.921 | 10.12 | 9.921 | 9.978 | 38,879 | +0.08(+0.76%) |
Feb 20, 2002 | 9.881 | 9.903 | 9.757 | 9.903 | 77,758 | -0.00(-0.02%) |
Feb 19, 2002 | 9.912 | 9.996 | 9.843 | 9.905 | 31,193 | -0.07(-0.71%) |
Feb 18, 2002 | 10.06 | 10.06 | 9.938 | 9.976 | 63,743 | +0.00(+0.00%) |
Feb 15, 2002 | 10.06 | 10.06 | 9.938 | 9.976 | 63,743 | +0.04(+0.40%) |
Feb 14, 2002 | 9.921 | 10.04 | 9.921 | 9.936 | 41,139 | -0.00(-0.04%) |
Feb 13, 2002 | 9.788 | 9.941 | 9.755 | 9.941 | 41,139 | +0.11(+1.15%) |
Feb 12, 2002 | 9.843 | 9.950 | 9.828 | 9.828 | 18,083 | -0.13(-1.33%) |
Feb 11, 2002 | 9.722 | 9.961 | 9.658 | 9.961 | 39,331 | +0.25(+2.60%) |
Feb 08, 2002 | 9.700 | 9.748 | 9.675 | 9.708 | 10,397 | -0.02(-0.23%) |
Feb 07, 2002 | 9.722 | 9.764 | 9.662 | 9.731 | 24,412 | -0.10(-0.99%) |
Feb 06, 2002 | 9.755 | 9.883 | 9.755 | 9.828 | 36,618 | +0.15(+1.51%) |
Feb 05, 2002 | 9.799 | 9.799 | 9.682 | 9.682 | 43,399 | -0.10(-1.00%) |
Feb 04, 2002 | 9.998 | 9.998 | 9.777 | 9.779 | 46,112 | -0.30(-2.96%) |
Feb 01, 2002 | 10.01 | 10.09 | 9.934 | 10.08 | 56,058 | +0.10(+1.02%) |
Jan 31, 2002 | 9.859 | 10.01 | 9.859 | 9.976 | 23,508 | +0.12(+1.19%) |
Jan 30, 2002 | 9.644 | 9.859 | 9.556 | 9.859 | 50,633 | +0.06(+0.65%) |
Jan 29, 2002 | 9.998 | 9.998 | 9.728 | 9.795 | 99,910 | -0.30(-2.98%) |
Jan 28, 2002 | 10.21 | 10.21 | 10.06 | 10.10 | 24,412 | -0.14(-1.38%) |
Jan 25, 2002 | 10.20 | 10.25 | 10.17 | 10.24 | 47,920 | +0.09(+0.85%) |
Jan 24, 2002 | 9.976 | 10.16 | 9.976 | 10.15 | 84,539 | +0.13(+1.26%) |
Jan 23, 2002 | 9.841 | 10.04 | 9.841 | 10.02 | 46,564 | +0.29(+3.00%) |
Jan 22, 2002 | 9.865 | 9.921 | 9.733 | 9.733 | 91,772 | -0.11(-1.12%) |
Jan 21, 2002 | 9.943 | 9.943 | 9.828 | 9.843 | 75,497 | +0.00(+0.00%) |
Jan 18, 2002 | 9.943 | 9.943 | 9.828 | 9.843 | 75,497 | -0.07(-0.74%) |
Jan 17, 2002 | 9.965 | 9.965 | 9.865 | 9.916 | 32,549 | -0.03(-0.27%) |
Jan 16, 2002 | 10.01 | 10.01 | 9.903 | 9.943 | 64,647 | -0.20(-2.01%) |
Jan 15, 2002 | 10.01 | 10.17 | 10.01 | 10.15 | 67,812 | +0.18(+1.78%) |
Jan 14, 2002 | 9.954 | 10.03 | 9.912 | 9.969 | 86,799 | -0.07(-0.73%) |
Jan 11, 2002 | 10.22 | 10.22 | 10.02 | 10.04 | 1,084,999 | -0.22(-2.16%) |
Jan 10, 2002 | 10.31 | 10.31 | 10.18 | 10.26 | 92,677 | -0.29(-2.73%) |