Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 11.79 | 12.56 | 11.77 | 12.55 | 380,706 | +0.59(+4.96%) |
Jun 27, 2002 | 11.61 | 12.17 | 11.58 | 11.95 | 297,981 | +0.49(+4.31%) |
Jun 26, 2002 | 11.57 | 11.62 | 11.45 | 11.46 | 265,066 | -0.33(-2.76%) |
Jun 25, 2002 | 11.87 | 12.25 | 11.58 | 11.79 | 214,212 | -0.21(-1.79%) |
Jun 21, 2002 | 12.24 | 12.24 | 11.99 | 12.00 | 236,504 | -0.13(-1.10%) |
Jun 20, 2002 | 12.02 | 12.43 | 11.98 | 12.13 | 84,117 | +0.00(+0.00%) |
Jun 19, 2002 | 11.90 | 12.29 | 11.90 | 12.13 | 384,363 | +0.17(+1.44%) |
Jun 18, 2002 | 12.00 | 12.21 | 11.92 | 11.96 | 198,712 | -0.12(-0.98%) |
Jun 17, 2002 | 11.75 | 12.08 | 11.58 | 12.08 | 229,712 | +0.33(+2.83%) |
Jun 14, 2002 | 11.71 | 11.78 | 11.49 | 11.75 | 138,628 | -0.15(-1.29%) |
Jun 12, 2002 | 11.64 | 11.96 | 11.62 | 11.90 | 76,803 | +0.39(+3.36%) |
Jun 11, 2002 | 11.52 | 11.86 | 11.45 | 11.51 | 95,437 | -0.12(-1.02%) |
Jun 10, 2002 | 11.71 | 11.90 | 11.55 | 11.63 | 64,960 | -0.09(-0.75%) |
Jun 07, 2002 | 11.45 | 11.87 | 11.45 | 11.72 | 201,673 | +0.23(+2.00%) |
Jun 06, 2002 | 11.60 | 11.98 | 11.38 | 11.49 | 285,442 | -0.15(-1.25%) |
Jun 05, 2002 | 11.87 | 11.95 | 11.64 | 11.64 | 178,162 | -0.50(-4.10%) |
May 31, 2002 | 11.89 | 12.25 | 11.89 | 12.13 | 100,314 | +0.41(+3.49%) |
May 28, 2002 | 11.60 | 11.85 | 11.48 | 11.73 | 66,876 | +0.12(+1.02%) |
May 27, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 130,269 | +0.00(+0.00%) |
May 24, 2002 | 11.93 | 12.02 | 11.59 | 11.61 | 128,875 | -0.32(-2.70%) |
May 23, 2002 | 11.10 | 11.93 | 11.10 | 11.93 | 88,993 | +0.75(+6.75%) |
May 22, 2002 | 11.29 | 11.29 | 11.10 | 11.17 | 124,521 | -0.08(-0.71%) |
May 21, 2002 | 11.33 | 11.33 | 11.13 | 11.25 | 887,849 | -0.15(-1.34%) |
May 20, 2002 | 11.48 | 11.58 | 11.20 | 11.41 | 347,093 | -0.13(-1.13%) |
May 17, 2002 | 11.63 | 11.79 | 11.41 | 11.54 | 151,864 | +0.15(+1.31%) |
May 16, 2002 | 11.68 | 11.68 | 11.33 | 11.39 | 229,538 | -0.33(-2.84%) |
May 15, 2002 | 11.41 | 11.87 | 11.36 | 11.72 | 435,217 | +0.16(+1.39%) |
May 14, 2002 | 11.28 | 11.68 | 11.28 | 11.56 | 282,133 | +0.10(+0.83%) |
May 13, 2002 | 11.01 | 11.46 | 11.00 | 11.46 | 150,297 | +0.71(+6.58%) |
May 10, 2002 | 10.74 | 10.87 | 10.72 | 10.76 | 327,762 | -0.06(-0.53%) |
May 09, 2002 | 11.00 | 11.20 | 10.75 | 10.81 | 148,033 | -0.23(-2.08%) |
May 08, 2002 | 10.79 | 11.04 | 10.66 | 11.04 | 102,404 | +0.33(+3.04%) |
May 07, 2002 | 10.53 | 10.90 | 10.37 | 10.72 | 136,190 | +0.36(+3.47%) |
May 06, 2002 | 11.15 | 11.19 | 10.25 | 10.36 | 181,122 | -0.77(-6.88%) |
May 03, 2002 | 10.79 | 11.12 | 10.65 | 11.12 | 160,920 | +0.39(+3.60%) |
May 02, 2002 | 10.35 | 10.82 | 10.31 | 10.74 | 116,510 | +0.40(+3.85%) |
May 01, 2002 | 10.35 | 10.53 | 10.18 | 10.34 | 273,599 | -0.06(-0.59%) |
Apr 30, 2002 | 10.49 | 10.52 | 10.27 | 10.40 | 204,633 | -0.03(-0.26%) |
Apr 29, 2002 | 10.43 | 10.62 | 10.34 | 10.43 | 226,925 | +0.15(+1.41%) |
Apr 26, 2002 | 10.30 | 10.56 | 10.24 | 10.28 | 97,353 | -0.00(-0.03%) |
Apr 25, 2002 | 10.28 | 10.34 | 10.24 | 10.29 | 136,887 | +0.03(+0.30%) |
Apr 24, 2002 | 10.22 | 10.99 | 10.14 | 10.26 | 280,391 | +0.10(+0.94%) |
Apr 23, 2002 | 11.02 | 11.11 | 10.15 | 10.16 | 258,622 | -0.82(-7.46%) |
Apr 22, 2002 | 11.12 | 11.48 | 10.93 | 10.98 | 246,257 | -0.05(-0.42%) |
Apr 19, 2002 | 10.99 | 11.09 | 10.87 | 11.03 | 273,948 | +0.06(+0.53%) |
Apr 18, 2002 | 10.93 | 11.16 | 10.91 | 10.97 | 235,285 | +0.05(+0.45%) |
Apr 17, 2002 | 11.53 | 11.53 | 10.91 | 10.92 | 322,015 | -0.60(-5.25%) |
Apr 16, 2002 | 11.17 | 11.62 | 11.17 | 11.52 | 307,734 | +0.29(+2.63%) |
Apr 15, 2002 | 11.69 | 11.82 | 11.23 | 11.23 | 105,713 | -0.42(-3.65%) |
Apr 12, 2002 | 11.75 | 11.81 | 11.55 | 11.65 | 148,033 | -0.09(-0.75%) |
Apr 11, 2002 | 11.73 | 11.87 | 11.52 | 11.74 | 105,887 | +0.02(+0.20%) |
Apr 10, 2002 | 11.62 | 11.99 | 11.62 | 11.72 | 208,639 | -0.05(-0.46%) |
Apr 09, 2002 | 11.44 | 11.78 | 11.44 | 11.77 | 32,044 | +0.21(+1.85%) |
Apr 08, 2002 | 11.50 | 11.60 | 11.27 | 11.56 | 102,055 | -0.12(-1.05%) |
Apr 05, 2002 | 11.24 | 11.68 | 11.24 | 11.68 | 64,089 | +0.28(+2.45%) |
Apr 04, 2002 | 11.30 | 11.46 | 11.18 | 11.40 | 103,448 | +0.03(+0.27%) |
Apr 03, 2002 | 11.39 | 11.50 | 11.32 | 11.37 | 64,263 | -0.02(-0.17%) |
Apr 02, 2002 | 11.58 | 11.62 | 11.37 | 11.39 | 129,746 | -0.21(-1.82%) |
Apr 01, 2002 | 12.08 | 12.08 | 11.35 | 11.60 | 384,711 | -0.52(-4.26%) |
Mar 29, 2002 | 12.21 | 12.33 | 12.09 | 12.12 | 90,213 | +0.00(+0.00%) |
Mar 28, 2002 | 12.21 | 12.33 | 12.09 | 12.12 | 90,213 | -0.10(-0.78%) |
Mar 27, 2002 | 12.44 | 12.44 | 12.13 | 12.21 | 167,712 | -0.27(-2.15%) |
Mar 26, 2002 | 12.13 | 12.51 | 12.03 | 12.48 | 137,583 | +0.54(+4.49%) |
Mar 25, 2002 | 12.27 | 12.27 | 11.94 | 11.94 | 103,971 | -0.31(-2.56%) |
Mar 22, 2002 | 11.58 | 12.42 | 11.58 | 12.26 | 131,662 | +0.58(+4.98%) |
Mar 21, 2002 | 11.81 | 11.87 | 10.91 | 11.68 | 285,616 | -0.22(-1.87%) |
Mar 20, 2002 | 11.80 | 11.96 | 11.79 | 11.90 | 192,965 | +0.05(+0.38%) |
Mar 19, 2002 | 12.41 | 12.41 | 11.80 | 11.85 | 186,695 | -0.45(-3.64%) |
Mar 18, 2002 | 12.36 | 12.67 | 12.30 | 12.30 | 133,578 | -0.02(-0.16%) |
Mar 15, 2002 | 12.29 | 12.36 | 12.19 | 12.32 | 98,746 | +0.03(+0.25%) |
Mar 14, 2002 | 12.29 | 12.46 | 12.17 | 12.29 | 229,364 | +0.04(+0.34%) |
Mar 13, 2002 | 12.19 | 12.25 | 12.13 | 12.25 | 167,190 | +0.05(+0.44%) |
Mar 12, 2002 | 12.06 | 12.31 | 11.99 | 12.19 | 161,965 | +0.02(+0.19%) |
Mar 11, 2002 | 12.25 | 12.28 | 11.67 | 12.17 | 293,802 | -0.08(-0.66%) |
Mar 08, 2002 | 11.58 | 12.26 | 11.58 | 12.25 | 354,408 | +0.53(+4.54%) |
Mar 07, 2002 | 11.56 | 11.79 | 11.55 | 11.72 | 84,117 | +0.20(+1.69%) |
Mar 06, 2002 | 11.35 | 11.63 | 11.21 | 11.52 | 126,785 | +0.17(+1.52%) |
Mar 05, 2002 | 11.64 | 11.94 | 11.35 | 11.35 | 97,005 | -0.29(-2.47%) |
Mar 04, 2002 | 11.10 | 11.86 | 11.03 | 11.64 | 381,751 | +0.54(+4.90%) |
Mar 01, 2002 | 10.93 | 11.11 | 10.84 | 11.09 | 102,229 | +0.33(+3.02%) |
Feb 28, 2002 | 10.88 | 11.10 | 10.74 | 10.77 | 177,291 | -0.19(-1.75%) |
Feb 27, 2002 | 10.77 | 11.15 | 10.77 | 10.96 | 128,179 | +0.18(+1.63%) |
Feb 26, 2002 | 10.53 | 10.83 | 10.48 | 10.78 | 116,336 | +0.26(+2.47%) |
Feb 25, 2002 | 10.26 | 10.53 | 10.26 | 10.52 | 158,134 | +0.22(+2.16%) |
Feb 22, 2002 | 10.36 | 10.37 | 10.24 | 10.30 | 216,650 | +0.07(+0.67%) |
Feb 21, 2002 | 10.37 | 10.43 | 10.17 | 10.23 | 206,723 | -0.14(-1.33%) |
Feb 20, 2002 | 10.16 | 10.39 | 10.11 | 10.37 | 239,813 | +0.20(+2.00%) |
Feb 19, 2002 | 10.14 | 10.34 | 10.08 | 10.17 | 82,898 | -0.15(-1.45%) |
Feb 18, 2002 | 10.37 | 10.43 | 10.30 | 10.32 | 279,869 | +0.00(+0.00%) |
Feb 15, 2002 | 10.37 | 10.43 | 10.30 | 10.32 | 279,869 | +0.03(+0.33%) |
Feb 14, 2002 | 10.51 | 10.52 | 10.24 | 10.28 | 390,284 | -0.21(-2.01%) |
Feb 13, 2002 | 10.22 | 10.50 | 10.22 | 10.49 | 272,903 | +0.24(+2.35%) |
Feb 12, 2002 | 10.86 | 11.02 | 9.797 | 10.25 | 1,224,146 | -0.72(-6.52%) |
Feb 11, 2002 | 10.11 | 11.43 | 9.807 | 10.97 | 1,464,656 | +0.64(+6.15%) |
Feb 08, 2002 | 9.953 | 10.33 | 9.899 | 10.33 | 477,537 | +0.26(+2.55%) |
Feb 07, 2002 | 10.08 | 10.21 | 10.03 | 10.08 | 261,583 | +0.15(+1.46%) |
Feb 06, 2002 | 10.60 | 10.60 | 9.930 | 9.930 | 148,207 | -0.57(-5.40%) |
Feb 05, 2002 | 10.47 | 10.60 | 10.09 | 10.50 | 161,965 | -0.22(-2.07%) |
Feb 04, 2002 | 11.07 | 11.07 | 10.42 | 10.72 | 96,308 | -0.38(-3.45%) |
Feb 01, 2002 | 11.10 | 11.28 | 10.93 | 11.10 | 227,622 | +0.00(+0.00%) |
Jan 31, 2002 | 10.97 | 11.15 | 10.64 | 11.10 | 250,088 | +0.02(+0.17%) |
Jan 30, 2002 | 10.95 | 11.15 | 10.87 | 11.08 | 124,696 | +0.17(+1.58%) |
Jan 29, 2002 | 11.10 | 11.11 | 10.63 | 10.91 | 108,673 | -0.23(-2.03%) |
Jan 28, 2002 | 11.10 | 11.25 | 10.81 | 11.14 | 155,347 | +0.04(+0.35%) |
Jan 25, 2002 | 11.10 | 11.17 | 10.94 | 11.10 | 72,797 | +0.19(+1.76%) |
Jan 24, 2002 | 11.10 | 11.25 | 10.91 | 10.91 | 110,937 | -0.16(-1.49%) |
Jan 23, 2002 | 11.04 | 11.33 | 10.94 | 11.07 | 260,712 | +0.31(+2.92%) |
Jan 22, 2002 | 10.95 | 11.15 | 10.76 | 10.76 | 96,482 | -0.29(-2.63%) |
Jan 21, 2002 | 11.07 | 11.10 | 10.92 | 11.05 | 88,993 | +0.00(+0.00%) |
Jan 18, 2002 | 11.07 | 11.10 | 10.92 | 11.05 | 86,555 | -0.02(-0.17%) |
Jan 17, 2002 | 11.19 | 11.37 | 11.02 | 11.07 | 209,510 | -0.13(-1.13%) |
Jan 16, 2002 | 11.05 | 11.39 | 10.94 | 11.19 | 192,268 | -0.14(-1.22%) |
Jan 15, 2002 | 11.67 | 11.67 | 11.08 | 11.33 | 304,599 | -0.12(-1.04%) |
Jan 14, 2002 | 12.12 | 12.25 | 11.40 | 11.45 | 323,756 | -1.10(-8.78%) |
Jan 11, 2002 | 12.46 | 12.62 | 12.18 | 12.55 | 76,803 | -0.00(-0.03%) |
Jan 10, 2002 | 12.66 | 12.83 | 12.32 | 12.56 | 85,510 | -0.43(-3.30%) |