Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.61 | 11.78 | 11.54 | 11.78 | 1,113,727 | -0.10(-0.83%) |
May 28, 2002 | 12.04 | 12.04 | 11.83 | 11.87 | 955,878 | -0.17(-1.39%) |
May 27, 2002 | 12.09 | 12.20 | 11.98 | 12.04 | 542,127 | +0.00(+0.00%) |
May 24, 2002 | 12.09 | 12.20 | 11.98 | 12.04 | 542,127 | -0.05(-0.44%) |
May 23, 2002 | 12.09 | 12.16 | 12.00 | 12.09 | 830,902 | +0.01(+0.07%) |
May 22, 2002 | 11.98 | 12.13 | 11.97 | 12.09 | 538,726 | +0.10(+0.79%) |
May 21, 2002 | 11.98 | 12.07 | 11.97 | 11.99 | 892,115 | +0.01(+0.10%) |
May 20, 2002 | 12.01 | 12.01 | 11.87 | 11.98 | 626,294 | -0.03(-0.26%) |
May 17, 2002 | 12.04 | 12.08 | 11.91 | 12.01 | 714,145 | +0.07(+0.55%) |
May 16, 2002 | 11.87 | 12.07 | 11.87 | 11.94 | 740,217 | +0.07(+0.62%) |
May 15, 2002 | 11.64 | 11.95 | 11.64 | 11.87 | 1,407,036 | +0.25(+2.11%) |
May 14, 2002 | 11.68 | 11.74 | 11.58 | 11.63 | 1,097,006 | -0.05(-0.44%) |
May 13, 2002 | 11.75 | 11.77 | 11.66 | 11.68 | 761,188 | -0.05(-0.44%) |
May 10, 2002 | 11.70 | 11.75 | 11.62 | 11.73 | 722,080 | +0.05(+0.41%) |
May 09, 2002 | 11.64 | 11.82 | 11.59 | 11.68 | 1,159,919 | -0.05(-0.42%) |
May 08, 2002 | 11.92 | 11.92 | 11.72 | 11.73 | 1,135,831 | -0.15(-1.29%) |
May 07, 2002 | 12.13 | 12.14 | 11.86 | 11.88 | 1,030,410 | -0.21(-1.74%) |
May 06, 2002 | 12.11 | 12.20 | 12.09 | 12.09 | 977,699 | -0.01(-0.12%) |
May 03, 2002 | 12.07 | 12.19 | 11.94 | 12.11 | 2,408,257 | -0.02(-0.20%) |
May 02, 2002 | 12.05 | 12.22 | 12.05 | 12.13 | 1,517,559 | +0.11(+0.94%) |
May 01, 2002 | 11.79 | 12.05 | 11.75 | 12.02 | 876,528 | +0.22(+1.90%) |
Apr 30, 2002 | 11.72 | 11.87 | 11.68 | 11.79 | 640,463 | +0.16(+1.33%) |
Apr 29, 2002 | 11.36 | 11.76 | 11.32 | 11.64 | 1,463,715 | +0.32(+2.82%) |
Apr 26, 2002 | 11.40 | 11.50 | 11.30 | 11.32 | 1,262,790 | -0.10(-0.83%) |
Apr 25, 2002 | 11.61 | 11.76 | 11.28 | 11.42 | 2,168,508 | -0.23(-1.97%) |
Apr 24, 2002 | 11.70 | 11.75 | 11.60 | 11.64 | 1,166,437 | -0.10(-0.81%) |
Apr 23, 2002 | 11.88 | 11.89 | 11.68 | 11.74 | 756,654 | -0.14(-1.19%) |
Apr 22, 2002 | 11.67 | 11.96 | 11.67 | 11.88 | 429,904 | +0.23(+1.97%) |
Apr 19, 2002 | 11.66 | 11.74 | 11.64 | 11.65 | 437,839 | +0.01(+0.06%) |
Apr 18, 2002 | 11.64 | 11.77 | 11.50 | 11.64 | 773,941 | -0.02(-0.14%) |
Apr 17, 2002 | 11.72 | 11.73 | 11.61 | 11.66 | 540,993 | -0.05(-0.44%) |
Apr 16, 2002 | 11.64 | 11.74 | 11.64 | 11.71 | 680,138 | +0.07(+0.64%) |
Apr 15, 2002 | 11.81 | 11.84 | 11.63 | 11.64 | 694,591 | -0.17(-1.48%) |
Apr 12, 2002 | 11.80 | 11.87 | 11.70 | 11.81 | 401,848 | -0.01(-0.09%) |
Apr 11, 2002 | 11.92 | 11.95 | 11.73 | 11.82 | 582,935 | -0.10(-0.84%) |
Apr 10, 2002 | 11.77 | 11.95 | 11.77 | 11.92 | 776,775 | +0.20(+1.69%) |
Apr 09, 2002 | 11.69 | 11.73 | 11.59 | 11.73 | 1,174,939 | +0.03(+0.29%) |
Apr 08, 2002 | 11.56 | 11.83 | 11.54 | 11.69 | 755,804 | +0.14(+1.18%) |
Apr 05, 2002 | 11.56 | 11.62 | 11.47 | 11.56 | 505,853 | +0.02(+0.15%) |
Apr 04, 2002 | 11.37 | 11.55 | 11.27 | 11.54 | 1,522,377 | +0.21(+1.89%) |
Apr 03, 2002 | 11.64 | 11.68 | 11.30 | 11.33 | 1,910,622 | -0.45(-3.82%) |
Apr 02, 2002 | 11.82 | 11.82 | 11.70 | 11.78 | 523,990 | -0.07(-0.57%) |
Apr 01, 2002 | 11.92 | 11.93 | 11.75 | 11.84 | 790,377 | -0.06(-0.52%) |
Mar 29, 2002 | 11.69 | 11.95 | 11.69 | 11.90 | 1,835,524 | +0.00(+0.00%) |
Mar 28, 2002 | 11.69 | 11.95 | 11.69 | 11.90 | 1,822,488 | +0.23(+2.01%) |
Mar 27, 2002 | 11.62 | 11.78 | 11.59 | 11.67 | 1,826,172 | +0.12(+1.01%) |
Mar 26, 2002 | 11.53 | 11.62 | 11.50 | 11.55 | 1,134,414 | +0.02(+0.20%) |
Mar 25, 2002 | 11.48 | 11.67 | 11.40 | 11.53 | 1,041,178 | +0.08(+0.69%) |
Mar 22, 2002 | 11.30 | 11.49 | 11.29 | 11.45 | 1,165,304 | +0.17(+1.53%) |
Mar 21, 2002 | 11.35 | 11.35 | 11.20 | 11.28 | 1,396,551 | -0.11(-0.93%) |
Mar 20, 2002 | 11.29 | 11.46 | 11.17 | 11.38 | 961,829 | +0.10(+0.91%) |
Mar 19, 2002 | 11.17 | 11.32 | 11.17 | 11.28 | 540,710 | +0.17(+1.57%) |
Mar 18, 2002 | 10.99 | 11.14 | 10.98 | 11.11 | 673,620 | +0.09(+0.85%) |
Mar 15, 2002 | 10.98 | 11.20 | 10.97 | 11.01 | 847,906 | +0.07(+0.61%) |
Mar 14, 2002 | 10.82 | 11.01 | 10.82 | 10.95 | 951,627 | +0.12(+1.14%) |
Mar 13, 2002 | 10.90 | 11.00 | 10.78 | 10.82 | 575,000 | -0.07(-0.66%) |
Mar 12, 2002 | 10.85 | 10.91 | 10.79 | 10.89 | 815,316 | +0.03(+0.24%) |
Mar 11, 2002 | 10.95 | 10.95 | 10.75 | 10.87 | 385,128 | -0.05(-0.44%) |
Mar 08, 2002 | 11.00 | 11.11 | 10.89 | 10.92 | 586,052 | -0.07(-0.63%) |
Mar 07, 2002 | 11.08 | 11.09 | 10.90 | 10.98 | 659,734 | -0.10(-0.88%) |
Mar 06, 2002 | 10.94 | 11.19 | 10.91 | 11.08 | 1,269,308 | +0.24(+2.21%) |
Mar 05, 2002 | 10.72 | 10.93 | 10.66 | 10.84 | 1,028,709 | +0.12(+1.15%) |
Mar 04, 2002 | 10.67 | 10.81 | 10.59 | 10.72 | 1,541,930 | +0.06(+0.60%) |
Mar 01, 2002 | 10.69 | 10.75 | 10.59 | 10.65 | 6,007,891 | -0.02(-0.20%) |
Feb 28, 2002 | 10.60 | 10.76 | 10.56 | 10.68 | 2,144,703 | +0.05(+0.45%) |
Feb 27, 2002 | 10.32 | 10.66 | 10.30 | 10.63 | 1,792,448 | +0.37(+3.58%) |
Feb 26, 2002 | 10.39 | 10.42 | 10.17 | 10.26 | 639,613 | -0.16(-1.56%) |
Feb 25, 2002 | 10.52 | 10.52 | 10.26 | 10.42 | 827,785 | -0.02(-0.19%) |
Feb 22, 2002 | 10.19 | 10.44 | 10.17 | 10.44 | 1,345,824 | +0.34(+3.32%) |
Feb 21, 2002 | 9.969 | 10.19 | 9.969 | 10.11 | 961,829 | +0.17(+1.74%) |
Feb 20, 2002 | 9.877 | 9.991 | 9.877 | 9.935 | 561,114 | +0.06(+0.59%) |
Feb 19, 2002 | 10.03 | 10.10 | 9.870 | 9.877 | 769,690 | -0.11(-1.11%) |
Feb 18, 2002 | 9.872 | 10.01 | 9.872 | 9.988 | 612,408 | +0.00(+0.00%) |
Feb 15, 2002 | 9.872 | 10.01 | 9.872 | 9.988 | 612,408 | +0.12(+1.25%) |
Feb 14, 2002 | 9.792 | 10.01 | 9.748 | 9.864 | 2,131,384 | +0.36(+3.79%) |
Feb 13, 2002 | 9.475 | 9.510 | 9.436 | 9.505 | 905,717 | +0.06(+0.62%) |
Feb 12, 2002 | 9.337 | 9.483 | 9.333 | 9.446 | 718,396 | +0.10(+1.06%) |
Feb 11, 2002 | 9.342 | 9.413 | 9.282 | 9.348 | 709,611 | +0.04(+0.46%) |
Feb 08, 2002 | 9.513 | 9.529 | 9.203 | 9.305 | 945,959 | -0.16(-1.73%) |
Feb 07, 2002 | 9.526 | 9.683 | 9.369 | 9.469 | 1,953,698 | -0.06(-0.59%) |
Feb 06, 2002 | 9.614 | 9.676 | 9.425 | 9.526 | 574,150 | -0.07(-0.74%) |
Feb 05, 2002 | 9.492 | 9.616 | 9.492 | 9.596 | 799,446 | +0.14(+1.45%) |
Feb 04, 2002 | 9.252 | 9.490 | 9.252 | 9.459 | 882,196 | +0.21(+2.23%) |
Feb 01, 2002 | 9.333 | 9.346 | 9.224 | 9.252 | 518,038 | -0.04(-0.44%) |
Jan 31, 2002 | 9.192 | 9.344 | 9.176 | 9.293 | 319,381 | +0.10(+1.11%) |
Jan 30, 2002 | 9.160 | 9.256 | 9.153 | 9.190 | 429,054 | +0.03(+0.33%) |
Jan 29, 2002 | 9.236 | 9.245 | 9.139 | 9.160 | 453,425 | -0.09(-0.93%) |
Jan 28, 2002 | 9.263 | 9.291 | 9.196 | 9.247 | 162,949 | -0.03(-0.32%) |
Jan 25, 2002 | 9.175 | 9.316 | 9.148 | 9.277 | 270,921 | +0.10(+1.10%) |
Jan 24, 2002 | 9.307 | 9.307 | 9.111 | 9.176 | 484,032 | -0.11(-1.14%) |
Jan 23, 2002 | 9.254 | 9.337 | 9.249 | 9.282 | 56,678 | +0.00(+0.00%) |
Jan 22, 2002 | 9.326 | 9.395 | 9.282 | 9.282 | 400,148 | -0.02(-0.17%) |
Jan 21, 2002 | 9.245 | 9.370 | 9.245 | 9.298 | 402,415 | +0.00(+0.00%) |
Jan 18, 2002 | 9.245 | 9.370 | 9.245 | 9.298 | 402,415 | +0.06(+0.63%) |
Jan 17, 2002 | 9.250 | 9.279 | 9.150 | 9.240 | 488,849 | +0.02(+0.19%) |
Jan 16, 2002 | 9.263 | 9.316 | 9.208 | 9.222 | 355,089 | -0.08(-0.82%) |
Jan 15, 2002 | 9.316 | 9.363 | 9.106 | 9.298 | 929,806 | +0.02(+0.21%) |
Jan 14, 2002 | 9.295 | 9.423 | 9.265 | 9.279 | 618,926 | -0.04(-0.45%) |
Jan 11, 2002 | 9.238 | 9.406 | 9.219 | 9.321 | 1,005,188 | +0.10(+1.09%) |
Jan 10, 2002 | 9.235 | 9.351 | 9.141 | 9.220 | 825,234 | -0.20(-2.13%) |