Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.18 | 10.36 | 10.12 | 10.13 | 2,773,585 | -0.06(-0.56%) |
Jun 27, 2002 | 10.05 | 10.24 | 10.00 | 10.19 | 1,958,051 | +0.15(+1.54%) |
Jun 26, 2002 | 10.09 | 10.09 | 9.863 | 10.03 | 2,902,776 | -0.05(-0.52%) |
Jun 25, 2002 | 10.05 | 10.22 | 10.04 | 10.08 | 3,344,844 | -0.14(-1.39%) |
Jun 21, 2002 | 10.27 | 10.40 | 10.17 | 10.23 | 3,323,045 | -0.09(-0.91%) |
Jun 20, 2002 | 10.41 | 10.48 | 10.26 | 10.32 | 3,313,748 | -0.15(-1.42%) |
Jun 19, 2002 | 10.61 | 10.68 | 10.47 | 10.47 | 1,827,899 | -0.23(-2.18%) |
Jun 18, 2002 | 10.61 | 10.74 | 10.52 | 10.70 | 1,909,003 | +0.08(+0.75%) |
Jun 17, 2002 | 10.36 | 10.64 | 10.35 | 10.62 | 2,001,969 | +0.34(+3.28%) |
Jun 14, 2002 | 10.65 | 10.65 | 10.27 | 10.28 | 4,206,540 | -0.58(-5.31%) |
Jun 12, 2002 | 10.72 | 10.92 | 10.67 | 10.86 | 2,395,952 | +0.15(+1.36%) |
Jun 11, 2002 | 10.79 | 10.85 | 10.67 | 10.72 | 2,533,798 | +0.09(+0.82%) |
Jun 10, 2002 | 10.63 | 10.71 | 10.56 | 10.63 | 2,511,999 | -0.01(-0.08%) |
Jun 07, 2002 | 10.76 | 10.87 | 10.63 | 10.64 | 3,847,179 | -0.12(-1.16%) |
Jun 06, 2002 | 10.82 | 10.83 | 10.66 | 10.76 | 1,948,754 | -0.04(-0.34%) |
Jun 05, 2002 | 10.75 | 10.84 | 10.70 | 10.80 | 2,321,579 | -0.23(-2.07%) |
May 31, 2002 | 11.02 | 11.15 | 10.99 | 11.03 | 2,125,389 | +0.11(+1.00%) |
May 28, 2002 | 10.90 | 10.93 | 10.76 | 10.92 | 1,724,675 | +0.02(+0.18%) |
May 27, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,412 | +0.00(+0.00%) |
May 24, 2002 | 10.82 | 10.92 | 10.77 | 10.90 | 1,128,412 | +0.07(+0.63%) |
May 23, 2002 | 10.78 | 10.86 | 10.76 | 10.83 | 1,392,883 | +0.12(+1.12%) |
May 22, 2002 | 10.56 | 10.77 | 10.56 | 10.71 | 1,500,595 | +0.13(+1.23%) |
May 21, 2002 | 10.81 | 10.91 | 10.58 | 10.58 | 2,184,695 | -0.23(-2.14%) |
May 20, 2002 | 10.79 | 10.88 | 10.66 | 10.81 | 2,116,093 | -0.06(-0.54%) |
May 17, 2002 | 10.81 | 10.95 | 10.81 | 10.87 | 3,078,449 | +0.15(+1.36%) |
May 16, 2002 | 10.88 | 10.98 | 10.59 | 10.72 | 3,337,791 | -0.13(-1.19%) |
May 15, 2002 | 10.87 | 10.98 | 10.80 | 10.85 | 2,076,342 | +0.02(+0.20%) |
May 14, 2002 | 10.81 | 10.94 | 10.63 | 10.83 | 2,606,247 | +0.11(+1.00%) |
May 13, 2002 | 10.65 | 10.80 | 10.64 | 10.72 | 2,204,250 | +0.07(+0.66%) |
May 10, 2002 | 10.76 | 10.89 | 10.64 | 10.65 | 1,579,135 | -0.01(-0.14%) |
May 09, 2002 | 10.61 | 10.93 | 10.61 | 10.67 | 2,055,505 | +0.02(+0.20%) |
May 08, 2002 | 10.46 | 10.71 | 10.27 | 10.65 | 2,781,920 | +0.32(+3.14%) |
May 07, 2002 | 10.48 | 10.56 | 10.27 | 10.32 | 2,613,620 | -0.17(-1.59%) |
May 06, 2002 | 10.79 | 10.95 | 10.48 | 10.49 | 2,684,787 | -0.34(-3.15%) |
May 03, 2002 | 10.87 | 10.97 | 10.59 | 10.83 | 3,514,426 | +0.02(+0.15%) |
May 02, 2002 | 11.33 | 11.40 | 10.81 | 10.81 | 9,343,059 | -0.71(-6.16%) |
May 01, 2002 | 11.40 | 11.54 | 11.24 | 11.52 | 2,312,603 | +0.19(+1.68%) |
Apr 30, 2002 | 11.15 | 11.44 | 11.08 | 11.33 | 3,927,002 | +0.21(+1.87%) |
Apr 29, 2002 | 11.17 | 11.25 | 11.10 | 11.13 | 1,774,363 | -0.05(-0.43%) |
Apr 26, 2002 | 11.12 | 11.25 | 11.07 | 11.17 | 1,650,943 | +0.01(+0.12%) |
Apr 25, 2002 | 10.92 | 11.25 | 10.92 | 11.16 | 5,549,735 | +0.24(+2.17%) |
Apr 24, 2002 | 10.95 | 11.07 | 10.91 | 10.92 | 2,870,398 | -0.10(-0.89%) |
Apr 23, 2002 | 11.25 | 11.25 | 11.02 | 11.02 | 1,900,027 | -0.23(-2.03%) |
Apr 22, 2002 | 11.29 | 11.33 | 11.20 | 11.25 | 2,130,198 | +0.01(+0.05%) |
Apr 19, 2002 | 11.30 | 11.37 | 11.21 | 11.24 | 2,485,071 | -0.06(-0.50%) |
Apr 18, 2002 | 11.30 | 11.40 | 11.25 | 11.30 | 2,445,320 | +0.02(+0.21%) |
Apr 17, 2002 | 11.18 | 11.41 | 11.16 | 11.28 | 2,273,814 | +0.10(+0.89%) |
Apr 16, 2002 | 11.11 | 11.20 | 11.04 | 11.18 | 2,037,232 | +0.06(+0.58%) |
Apr 15, 2002 | 11.33 | 11.34 | 11.07 | 11.11 | 1,943,946 | -0.25(-2.22%) |
Apr 12, 2002 | 11.23 | 11.41 | 11.19 | 11.37 | 2,655,294 | +0.13(+1.19%) |
Apr 11, 2002 | 11.30 | 11.34 | 11.20 | 11.23 | 2,112,567 | -0.03(-0.30%) |
Apr 10, 2002 | 11.00 | 11.31 | 10.96 | 11.27 | 3,611,559 | +0.32(+2.91%) |
Apr 09, 2002 | 11.02 | 11.05 | 10.94 | 10.95 | 2,140,777 | -0.08(-0.72%) |
Apr 08, 2002 | 10.92 | 11.07 | 10.91 | 11.03 | 2,295,613 | +0.02(+0.14%) |
Apr 05, 2002 | 10.97 | 11.12 | 10.96 | 11.01 | 2,224,446 | -0.00(-0.01%) |
Apr 04, 2002 | 10.87 | 11.08 | 10.87 | 11.01 | 2,293,048 | +0.08(+0.71%) |
Apr 03, 2002 | 10.85 | 11.01 | 10.78 | 10.93 | 3,585,593 | +0.06(+0.58%) |
Apr 02, 2002 | 10.55 | 10.89 | 10.55 | 10.87 | 256,457 | +0.26(+2.46%) |
Apr 01, 2002 | 10.44 | 10.61 | 10.42 | 10.61 | 2,064,801 | +0.07(+0.63%) |
Mar 29, 2002 | 10.37 | 10.56 | 10.37 | 10.54 | 1,338,386 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.56 | 10.37 | 10.54 | 1,338,386 | +0.16(+1.58%) |
Mar 27, 2002 | 10.24 | 10.43 | 10.23 | 10.38 | 1,392,883 | +0.11(+1.05%) |
Mar 26, 2002 | 10.24 | 10.35 | 10.18 | 10.27 | 1,566,954 | +0.03(+0.26%) |
Mar 25, 2002 | 10.24 | 10.34 | 10.22 | 10.24 | 1,475,270 | -0.04(-0.40%) |
Mar 22, 2002 | 10.28 | 10.32 | 10.24 | 10.28 | 2,952,785 | -0.05(-0.49%) |
Mar 21, 2002 | 10.23 | 10.40 | 10.21 | 10.34 | 2,265,159 | +0.06(+0.61%) |
Mar 20, 2002 | 10.05 | 10.35 | 10.04 | 10.27 | 4,089,532 | +0.22(+2.17%) |
Mar 19, 2002 | 10.02 | 10.11 | 10.00 | 10.05 | 2,371,909 | +0.04(+0.43%) |
Mar 18, 2002 | 10.00 | 10.01 | 9.951 | 10.01 | 1,599,011 | +0.03(+0.30%) |
Mar 15, 2002 | 9.996 | 10.01 | 9.956 | 9.982 | 1,945,549 | -0.01(-0.14%) |
Mar 14, 2002 | 9.972 | 10.05 | 9.909 | 9.996 | 1,763,785 | -0.03(-0.26%) |
Mar 13, 2002 | 10.09 | 10.09 | 9.941 | 10.02 | 2,247,848 | -0.07(-0.69%) |
Mar 12, 2002 | 10.03 | 10.09 | 10.01 | 10.09 | 1,318,511 | +0.03(+0.31%) |
Mar 11, 2002 | 10.02 | 10.09 | 9.998 | 10.06 | 1,448,342 | +0.02(+0.18%) |
Mar 08, 2002 | 10.09 | 10.23 | 10.03 | 10.04 | 2,423,200 | +0.03(+0.34%) |
Mar 07, 2002 | 10.10 | 10.10 | 9.857 | 10.01 | 1,938,175 | -0.09(-0.89%) |
Mar 06, 2002 | 10.08 | 10.19 | 10.01 | 10.10 | 2,351,072 | +0.07(+0.68%) |
Mar 05, 2002 | 9.909 | 10.20 | 9.879 | 10.03 | 2,785,767 | +0.12(+1.21%) |
Mar 04, 2002 | 9.877 | 10.22 | 9.774 | 9.909 | 4,136,656 | +0.08(+0.85%) |
Mar 01, 2002 | 9.514 | 9.826 | 9.436 | 9.826 | 8,148,930 | +0.50(+5.35%) |
Feb 28, 2002 | 9.826 | 10.11 | 9.124 | 9.327 | 16,633,499 | -0.43(-4.45%) |
Feb 27, 2002 | 9.774 | 9.927 | 9.670 | 9.762 | 2,001,328 | +0.01(+0.11%) |
Feb 26, 2002 | 9.634 | 9.842 | 9.629 | 9.751 | 2,403,646 | +0.13(+1.38%) |
Feb 25, 2002 | 9.535 | 9.660 | 9.535 | 9.618 | 1,673,063 | +0.02(+0.22%) |
Feb 22, 2002 | 9.660 | 9.669 | 9.556 | 9.597 | 1,433,275 | -0.08(-0.81%) |
Feb 21, 2002 | 9.629 | 9.774 | 9.629 | 9.675 | 1,658,637 | -0.07(-0.67%) |
Feb 20, 2002 | 9.582 | 9.749 | 9.433 | 9.741 | 1,603,499 | +0.16(+1.66%) |
Feb 19, 2002 | 9.743 | 9.847 | 9.556 | 9.582 | 1,832,066 | -0.16(-1.64%) |
Feb 18, 2002 | 9.838 | 9.878 | 9.655 | 9.742 | 1,650,943 | +0.00(+0.00%) |
Feb 15, 2002 | 9.838 | 9.878 | 9.655 | 9.742 | 1,650,943 | -0.10(-0.97%) |
Feb 14, 2002 | 9.790 | 9.878 | 9.717 | 9.838 | 1,540,987 | +0.05(+0.49%) |
Feb 13, 2002 | 9.566 | 9.889 | 9.527 | 9.790 | 2,555,276 | +0.31(+3.23%) |
Feb 12, 2002 | 9.571 | 9.692 | 9.436 | 9.483 | 1,427,825 | -0.03(-0.33%) |
Feb 11, 2002 | 9.332 | 9.592 | 9.332 | 9.514 | 1,818,923 | +0.06(+0.60%) |
Feb 08, 2002 | 9.452 | 9.608 | 9.254 | 9.457 | 3,542,636 | +0.13(+1.42%) |
Feb 07, 2002 | 9.314 | 9.374 | 9.254 | 9.325 | 1,956,128 | +0.01(+0.12%) |
Feb 06, 2002 | 9.326 | 9.369 | 9.284 | 9.314 | 1,644,532 | -0.01(-0.06%) |
Feb 05, 2002 | 9.374 | 9.504 | 9.306 | 9.319 | 1,793,918 | -0.05(-0.55%) |
Feb 04, 2002 | 9.675 | 9.676 | 9.362 | 9.371 | 1,576,250 | -0.32(-3.25%) |
Feb 01, 2002 | 9.488 | 9.686 | 9.473 | 9.686 | 2,410,378 | +0.12(+1.25%) |
Jan 31, 2002 | 9.254 | 9.566 | 9.250 | 9.566 | 2,224,125 | +0.31(+3.31%) |
Jan 30, 2002 | 9.218 | 9.305 | 9.149 | 9.259 | 3,160,515 | -0.04(-0.42%) |
Jan 29, 2002 | 9.405 | 9.499 | 9.213 | 9.299 | 64,114 | -0.15(-1.56%) |
Jan 28, 2002 | 9.519 | 9.529 | 9.286 | 9.447 | 3,272,395 | -0.27(-2.73%) |
Jan 25, 2002 | 9.681 | 9.751 | 9.597 | 9.712 | 1,963,821 | +0.03(+0.32%) |
Jan 24, 2002 | 9.504 | 9.681 | 9.483 | 9.681 | 1,905,477 | +0.16(+1.64%) |
Jan 23, 2002 | 9.551 | 9.566 | 9.461 | 9.525 | 3,038,377 | -0.02(-0.17%) |
Jan 22, 2002 | 9.669 | 9.669 | 9.488 | 9.541 | 1,527,523 | -0.14(-1.47%) |
Jan 21, 2002 | 9.686 | 9.769 | 9.597 | 9.684 | 8,559,262 | +0.00(+0.00%) |
Jan 18, 2002 | 9.686 | 9.769 | 9.597 | 9.684 | 1,879,831 | -0.04(-0.43%) |
Jan 17, 2002 | 9.733 | 9.774 | 9.634 | 9.725 | 1,339,348 | -0.05(-0.50%) |
Jan 16, 2002 | 9.795 | 9.880 | 9.723 | 9.774 | 1,512,136 | -0.04(-0.42%) |
Jan 15, 2002 | 9.727 | 9.826 | 9.629 | 9.816 | 1,718,905 | +0.09(+0.97%) |
Jan 14, 2002 | 9.691 | 9.833 | 9.649 | 9.721 | 1,608,948 | +0.03(+0.31%) |
Jan 11, 2002 | 9.577 | 9.753 | 9.499 | 9.691 | 1,633,632 | +0.07(+0.76%) |
Jan 10, 2002 | 9.618 | 9.696 | 9.540 | 9.618 | 1,825,975 | -0.02(-0.16%) |