Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.41 | 10.58 | 10.40 | 10.43 | 28,206 | -0.18(-1.68%) |
May 28, 2002 | 10.71 | 10.71 | 10.60 | 10.61 | 34,120 | -0.10(-0.96%) |
May 27, 2002 | 10.83 | 10.83 | 10.67 | 10.71 | 20,927 | +0.00(+0.00%) |
May 24, 2002 | 10.83 | 10.83 | 10.67 | 10.71 | 20,927 | -0.14(-1.28%) |
May 23, 2002 | 10.79 | 10.85 | 10.71 | 10.85 | 41,399 | +0.12(+1.09%) |
May 22, 2002 | 10.55 | 10.75 | 10.54 | 10.73 | 52,318 | +0.17(+1.58%) |
May 21, 2002 | 10.68 | 10.75 | 10.57 | 10.57 | 44,129 | -0.07(-0.68%) |
May 20, 2002 | 10.56 | 10.68 | 10.56 | 10.64 | 97,812 | -0.02(-0.14%) |
May 17, 2002 | 10.74 | 10.74 | 10.58 | 10.65 | 40,034 | -0.09(-0.88%) |
May 16, 2002 | 10.70 | 10.80 | 10.70 | 10.75 | 54,593 | +0.12(+1.14%) |
May 15, 2002 | 10.79 | 10.79 | 10.63 | 10.63 | 66,876 | -0.27(-2.46%) |
May 14, 2002 | 10.93 | 10.93 | 10.84 | 10.90 | 50,953 | +0.04(+0.41%) |
May 13, 2002 | 10.54 | 10.85 | 10.54 | 10.85 | 58,232 | +0.21(+1.96%) |
May 10, 2002 | 10.68 | 10.71 | 10.59 | 10.64 | 27,296 | -0.03(-0.25%) |
May 09, 2002 | 10.70 | 10.77 | 10.62 | 10.67 | 37,305 | -0.11(-1.06%) |
May 08, 2002 | 10.56 | 10.78 | 10.54 | 10.78 | 43,674 | +0.27(+2.55%) |
May 07, 2002 | 10.53 | 10.57 | 10.45 | 10.52 | 100,087 | -0.06(-0.56%) |
May 06, 2002 | 10.78 | 10.78 | 10.54 | 10.57 | 149,221 | -0.38(-3.49%) |
May 03, 2002 | 10.95 | 11.02 | 10.87 | 10.96 | 136,482 | +0.09(+0.81%) |
May 02, 2002 | 10.87 | 10.89 | 10.78 | 10.87 | 35,940 | +0.02(+0.14%) |
May 01, 2002 | 10.68 | 10.86 | 10.64 | 10.85 | 40,944 | +0.15(+1.40%) |
Apr 30, 2002 | 10.74 | 10.80 | 10.70 | 10.70 | 25,021 | +0.02(+0.14%) |
Apr 29, 2002 | 10.70 | 10.76 | 10.61 | 10.69 | 34,120 | -0.05(-0.47%) |
Apr 26, 2002 | 10.83 | 10.83 | 10.63 | 10.74 | 16,377 | -0.05(-0.51%) |
Apr 25, 2002 | 10.70 | 10.85 | 10.68 | 10.79 | 42,309 | +0.06(+0.55%) |
Apr 24, 2002 | 10.79 | 10.85 | 10.72 | 10.74 | 43,219 | -0.20(-1.81%) |
Apr 23, 2002 | 10.74 | 10.96 | 10.72 | 10.93 | 68,241 | +0.07(+0.67%) |
Apr 22, 2002 | 11.00 | 11.04 | 10.86 | 10.86 | 35,940 | -0.15(-1.38%) |
Apr 19, 2002 | 10.92 | 11.03 | 10.85 | 11.01 | 109,186 | +0.05(+0.48%) |
Apr 18, 2002 | 10.98 | 11.03 | 10.88 | 10.96 | 28,661 | +0.07(+0.69%) |
Apr 17, 2002 | 10.91 | 10.98 | 10.85 | 10.88 | 53,683 | +0.13(+1.23%) |
Apr 16, 2002 | 10.69 | 10.85 | 10.65 | 10.75 | 124,199 | +0.15(+1.37%) |
Apr 15, 2002 | 10.59 | 10.69 | 10.59 | 10.61 | 96,447 | +0.20(+1.96%) |
Apr 12, 2002 | 10.55 | 10.58 | 10.36 | 10.40 | 136,027 | -0.35(-3.21%) |
Apr 11, 2002 | 10.84 | 10.91 | 10.74 | 10.75 | 88,258 | -0.15(-1.35%) |
Apr 10, 2002 | 10.75 | 10.90 | 10.74 | 10.90 | 41,399 | +0.12(+1.14%) |
Apr 09, 2002 | 10.81 | 10.81 | 10.70 | 10.77 | 87,349 | -0.18(-1.63%) |
Apr 08, 2002 | 11.02 | 11.05 | 10.84 | 10.95 | 330,743 | +0.21(+1.96%) |
Apr 05, 2002 | 10.88 | 10.92 | 10.71 | 10.74 | 125,564 | -0.17(-1.55%) |
Apr 04, 2002 | 11.17 | 11.17 | 10.83 | 10.91 | 94,173 | -0.15(-1.33%) |
Apr 03, 2002 | 11.23 | 11.23 | 11.04 | 11.06 | 126,929 | -0.25(-2.20%) |
Apr 02, 2002 | 11.17 | 11.34 | 11.17 | 11.30 | 161,504 | +0.10(+0.90%) |
Apr 01, 2002 | 11.21 | 11.23 | 11.14 | 11.20 | 97,812 | +0.04(+0.32%) |
Mar 29, 2002 | 11.14 | 11.25 | 11.09 | 11.17 | 206,089 | +0.00(+0.00%) |
Mar 28, 2002 | 11.14 | 11.25 | 11.09 | 11.17 | 206,089 | -0.02(-0.18%) |
Mar 27, 2002 | 11.08 | 11.19 | 11.06 | 11.19 | 116,920 | +0.27(+2.46%) |
Mar 26, 2002 | 10.93 | 10.99 | 10.88 | 10.92 | 81,889 | +0.01(+0.12%) |
Mar 25, 2002 | 10.93 | 11.02 | 10.87 | 10.91 | 45,494 | -0.07(-0.60%) |
Mar 22, 2002 | 11.07 | 11.07 | 10.92 | 10.97 | 99,177 | -0.21(-1.89%) |
Mar 21, 2002 | 11.13 | 11.19 | 11.00 | 11.18 | 80,979 | +0.08(+0.75%) |
Mar 20, 2002 | 11.11 | 11.23 | 11.08 | 11.10 | 84,619 | -0.12(-1.06%) |
Mar 19, 2002 | 11.18 | 11.23 | 11.12 | 11.22 | 818,897 | +0.07(+0.67%) |
Mar 18, 2002 | 11.06 | 11.16 | 11.04 | 11.14 | 95,992 | +0.11(+0.98%) |
Mar 15, 2002 | 10.96 | 11.08 | 10.96 | 11.04 | 39,580 | +0.15(+1.39%) |
Mar 14, 2002 | 10.94 | 10.94 | 10.81 | 10.88 | 50,953 | -0.09(-0.86%) |
Mar 13, 2002 | 11.13 | 11.14 | 10.93 | 10.98 | 175,152 | -0.08(-0.74%) |
Mar 12, 2002 | 10.86 | 11.06 | 10.86 | 11.06 | 63,691 | +0.11(+0.96%) |
Mar 11, 2002 | 10.86 | 10.99 | 10.86 | 10.96 | 125,564 | +0.15(+1.36%) |
Mar 08, 2002 | 10.95 | 10.95 | 10.76 | 10.81 | 74,610 | -0.12(-1.13%) |
Mar 07, 2002 | 10.95 | 10.99 | 10.82 | 10.93 | 158,320 | +0.05(+0.46%) |
Mar 06, 2002 | 10.67 | 10.91 | 10.64 | 10.88 | 130,568 | +0.20(+1.85%) |
Mar 05, 2002 | 10.63 | 10.71 | 10.59 | 10.68 | 282,974 | +0.09(+0.81%) |
Mar 04, 2002 | 10.51 | 10.65 | 10.50 | 10.60 | 166,964 | +0.14(+1.30%) |
Mar 01, 2002 | 10.34 | 10.46 | 10.33 | 10.46 | 91,443 | +0.12(+1.17%) |
Feb 28, 2002 | 10.36 | 10.43 | 10.33 | 10.34 | 135,572 | +0.01(+0.11%) |
Feb 27, 2002 | 10.34 | 10.42 | 10.25 | 10.33 | 12,874,881 | -0.04(-0.38%) |
Feb 26, 2002 | 10.33 | 10.37 | 10.23 | 10.37 | 272,055 | +0.02(+0.17%) |
Feb 25, 2002 | 10.25 | 10.38 | 10.23 | 10.35 | 124,199 | +0.17(+1.71%) |
Feb 22, 2002 | 9.968 | 10.22 | 9.968 | 10.18 | 173,788 | +0.26(+2.64%) |
Feb 21, 2002 | 9.858 | 10.06 | 9.858 | 9.916 | 39,125 | +0.07(+0.76%) |
Feb 20, 2002 | 9.819 | 9.841 | 9.696 | 9.841 | 78,250 | -0.00(-0.02%) |
Feb 19, 2002 | 9.850 | 9.933 | 9.781 | 9.843 | 31,391 | -0.07(-0.71%) |
Feb 18, 2002 | 10.00 | 10.00 | 9.876 | 9.913 | 64,146 | +0.00(+0.00%) |
Feb 15, 2002 | 10.00 | 10.00 | 9.876 | 9.913 | 64,146 | +0.04(+0.40%) |
Feb 14, 2002 | 9.858 | 9.979 | 9.858 | 9.874 | 41,399 | -0.00(-0.04%) |
Feb 13, 2002 | 9.726 | 9.878 | 9.694 | 9.878 | 41,399 | +0.11(+1.15%) |
Feb 12, 2002 | 9.781 | 9.887 | 9.766 | 9.766 | 18,197 | -0.13(-1.33%) |
Feb 11, 2002 | 9.661 | 9.898 | 9.597 | 9.898 | 39,580 | +0.25(+2.60%) |
Feb 08, 2002 | 9.639 | 9.687 | 9.614 | 9.647 | 10,463 | -0.02(-0.23%) |
Feb 07, 2002 | 9.661 | 9.702 | 9.601 | 9.669 | 24,566 | -0.10(-0.99%) |
Feb 06, 2002 | 9.694 | 9.821 | 9.694 | 9.766 | 36,850 | +0.15(+1.51%) |
Feb 05, 2002 | 9.737 | 9.737 | 9.621 | 9.621 | 43,674 | -0.10(-1.00%) |
Feb 04, 2002 | 9.935 | 9.935 | 9.716 | 9.718 | 46,404 | -0.30(-2.96%) |
Feb 01, 2002 | 9.946 | 10.03 | 9.872 | 10.01 | 56,412 | +0.10(+1.02%) |
Jan 31, 2002 | 9.797 | 9.948 | 9.797 | 9.913 | 23,657 | +0.12(+1.19%) |
Jan 30, 2002 | 9.584 | 9.797 | 9.496 | 9.797 | 50,953 | +0.06(+0.65%) |
Jan 29, 2002 | 9.935 | 9.935 | 9.667 | 9.733 | 100,542 | -0.30(-2.98%) |
Jan 28, 2002 | 10.14 | 10.14 | 9.995 | 10.03 | 24,566 | -0.14(-1.38%) |
Jan 25, 2002 | 10.13 | 10.19 | 10.10 | 10.17 | 48,223 | +0.09(+0.85%) |
Jan 24, 2002 | 9.913 | 10.09 | 9.913 | 10.09 | 85,074 | +0.13(+1.26%) |
Jan 23, 2002 | 9.779 | 9.975 | 9.779 | 9.962 | 46,859 | +0.29(+3.00%) |
Jan 22, 2002 | 9.803 | 9.858 | 9.672 | 9.672 | 92,353 | -0.11(-1.12%) |
Jan 21, 2002 | 9.880 | 9.880 | 9.766 | 9.781 | 75,975 | +0.00(+0.00%) |
Jan 18, 2002 | 9.880 | 9.880 | 9.766 | 9.781 | 75,975 | -0.07(-0.74%) |
Jan 17, 2002 | 9.902 | 9.902 | 9.803 | 9.854 | 32,755 | -0.03(-0.27%) |
Jan 16, 2002 | 9.946 | 9.946 | 9.841 | 9.880 | 65,056 | -0.20(-2.01%) |
Jan 15, 2002 | 9.946 | 10.11 | 9.946 | 10.08 | 68,241 | +0.18(+1.78%) |
Jan 14, 2002 | 9.891 | 9.968 | 9.850 | 9.907 | 87,349 | -0.07(-0.73%) |
Jan 11, 2002 | 10.16 | 10.16 | 9.959 | 9.979 | 1,091,862 | -0.22(-2.16%) |
Jan 10, 2002 | 10.24 | 10.24 | 10.12 | 10.20 | 93,263 | -0.29(-2.72%) |