Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.12 | 10.15 | 9.800 | 9.969 | 654,525 | -0.23(-2.28%) |
Jul 30, 2002 | 10.27 | 10.36 | 9.973 | 10.20 | 522,870 | -0.07(-0.65%) |
Jul 29, 2002 | 9.483 | 10.33 | 9.422 | 10.27 | 1,022,427 | +0.83(+8.77%) |
Jul 26, 2002 | 9.511 | 9.641 | 9.343 | 9.442 | 480,260 | +0.01(+0.10%) |
Jul 25, 2002 | 9.264 | 9.511 | 9.185 | 9.432 | 836,543 | +0.14(+1.53%) |
Jul 24, 2002 | 9.134 | 9.312 | 8.913 | 9.290 | 876,564 | +0.05(+0.58%) |
Jul 23, 2002 | 9.679 | 9.681 | 9.235 | 9.237 | 749,405 | -0.33(-3.41%) |
Jul 22, 2002 | 9.529 | 9.685 | 9.485 | 9.562 | 563,931 | +0.01(+0.08%) |
Jul 19, 2002 | 9.604 | 9.801 | 9.503 | 9.555 | 740,475 | -0.11(-1.14%) |
Jul 17, 2002 | 9.580 | 9.837 | 9.541 | 9.665 | 406,350 | +0.25(+2.64%) |
Jul 12, 2002 | 9.580 | 9.776 | 9.395 | 9.416 | 355,500 | -0.18(-1.91%) |
Jul 11, 2002 | 9.464 | 9.661 | 9.383 | 9.600 | 264,375 | +0.08(+0.85%) |
Jul 10, 2002 | 9.746 | 9.924 | 9.481 | 9.519 | 312,750 | -0.23(-2.33%) |
Jul 09, 2002 | 9.916 | 9.916 | 9.746 | 9.746 | 489,150 | -0.17(-1.71%) |
Jul 08, 2002 | 9.756 | 9.989 | 9.600 | 9.916 | 634,050 | +0.16(+1.64%) |
Jul 05, 2002 | 9.321 | 9.768 | 9.321 | 9.756 | 151,200 | +0.46(+4.95%) |
Jul 04, 2002 | 9.167 | 9.365 | 9.138 | 9.296 | 318,600 | +0.00(+0.00%) |
Jul 03, 2002 | 9.167 | 9.365 | 9.138 | 9.296 | 318,600 | +0.08(+0.88%) |
Jul 02, 2002 | 9.480 | 9.480 | 9.088 | 9.215 | 757,800 | -0.19(-2.00%) |
Jul 01, 2002 | 9.588 | 9.709 | 9.343 | 9.402 | 737,325 | -0.12(-1.29%) |
Jun 28, 2002 | 9.851 | 10.11 | 9.357 | 9.525 | 2,123,550 | -0.30(-3.08%) |
Jun 27, 2002 | 9.809 | 9.960 | 9.616 | 9.827 | 773,325 | -0.04(-0.36%) |
Jun 26, 2002 | 9.975 | 9.981 | 9.618 | 9.863 | 794,250 | -0.23(-2.25%) |
Jun 25, 2002 | 10.70 | 10.71 | 10.00 | 10.09 | 701,325 | -0.23(-2.20%) |
Jun 21, 2002 | 10.55 | 10.55 | 10.21 | 10.32 | 469,800 | -0.07(-0.67%) |
Jun 20, 2002 | 10.68 | 10.73 | 10.28 | 10.39 | 413,100 | -0.29(-2.74%) |
Jun 19, 2002 | 11.02 | 11.11 | 10.67 | 10.68 | 343,800 | -0.38(-3.41%) |
Jun 18, 2002 | 11.03 | 11.34 | 10.99 | 11.06 | 388,350 | -0.04(-0.32%) |
Jun 17, 2002 | 10.54 | 11.15 | 10.54 | 11.09 | 488,250 | +0.57(+5.39%) |
Jun 14, 2002 | 10.50 | 10.73 | 10.20 | 10.52 | 404,100 | -0.18(-1.70%) |
Jun 12, 2002 | 10.84 | 10.95 | 10.61 | 10.71 | 494,100 | -0.13(-1.22%) |
Jun 11, 2002 | 11.17 | 11.28 | 10.78 | 10.84 | 388,350 | -0.24(-2.19%) |
Jun 10, 2002 | 11.16 | 11.26 | 11.08 | 11.08 | 428,175 | -0.08(-0.72%) |
Jun 07, 2002 | 10.88 | 11.22 | 10.50 | 11.16 | 840,150 | +0.28(+2.54%) |
Jun 06, 2002 | 10.99 | 11.12 | 10.74 | 10.89 | 378,225 | -0.20(-1.82%) |
Jun 05, 2002 | 11.00 | 11.18 | 10.91 | 11.09 | 473,625 | -0.30(-2.62%) |
May 31, 2002 | 11.28 | 11.48 | 11.28 | 11.39 | 601,200 | +0.04(+0.35%) |
May 28, 2002 | 11.41 | 11.41 | 11.07 | 11.35 | 272,925 | -0.09(-0.76%) |
May 27, 2002 | 11.35 | 11.78 | 11.35 | 11.43 | 1,122,975 | +0.00(+0.00%) |
May 24, 2002 | 11.35 | 11.78 | 11.35 | 11.43 | 1,120,500 | -0.00(-0.03%) |
May 23, 2002 | 11.12 | 11.45 | 11.10 | 11.44 | 383,400 | +0.28(+2.55%) |
May 22, 2002 | 11.09 | 11.28 | 10.88 | 11.15 | 411,300 | +0.04(+0.37%) |
May 21, 2002 | 11.36 | 11.39 | 10.95 | 11.11 | 502,875 | -0.18(-1.58%) |
May 20, 2002 | 11.52 | 11.52 | 11.11 | 11.29 | 420,075 | -0.28(-2.42%) |
May 17, 2002 | 11.77 | 11.80 | 11.43 | 11.57 | 592,200 | -0.21(-1.76%) |
May 16, 2002 | 11.85 | 11.88 | 11.77 | 11.78 | 574,200 | -0.09(-0.80%) |
May 15, 2002 | 11.73 | 11.88 | 11.69 | 11.87 | 1,354,275 | +0.20(+1.69%) |
May 14, 2002 | 11.39 | 11.73 | 11.36 | 11.67 | 1,981,125 | +0.33(+2.91%) |
May 13, 2002 | 11.15 | 11.39 | 11.04 | 11.34 | 473,850 | +0.20(+1.75%) |
May 10, 2002 | 11.43 | 11.47 | 11.06 | 11.15 | 328,500 | -0.18(-1.62%) |
May 09, 2002 | 11.45 | 11.47 | 11.32 | 11.33 | 706,275 | -0.15(-1.32%) |
May 08, 2002 | 11.26 | 11.49 | 11.18 | 11.48 | 735,300 | +0.35(+3.10%) |
May 07, 2002 | 11.38 | 11.40 | 11.11 | 11.14 | 573,300 | -0.22(-1.90%) |
May 06, 2002 | 11.44 | 11.45 | 11.29 | 11.35 | 382,275 | -0.10(-0.90%) |
May 03, 2002 | 11.45 | 11.46 | 11.32 | 11.46 | 367,875 | +0.03(+0.29%) |
May 02, 2002 | 11.30 | 11.47 | 11.17 | 11.42 | 543,825 | +0.16(+1.46%) |
May 01, 2002 | 11.20 | 11.46 | 10.98 | 11.26 | 726,075 | +0.07(+0.58%) |
Apr 30, 2002 | 11.08 | 11.19 | 10.97 | 11.19 | 661,950 | +0.26(+2.37%) |
Apr 29, 2002 | 10.48 | 11.00 | 10.47 | 10.94 | 661,500 | +0.42(+4.00%) |
Apr 26, 2002 | 10.67 | 10.71 | 10.49 | 10.51 | 525,825 | -0.14(-1.33%) |
Apr 25, 2002 | 10.98 | 11.04 | 10.61 | 10.66 | 739,800 | -0.34(-3.09%) |
Apr 24, 2002 | 11.06 | 11.25 | 10.98 | 11.00 | 337,950 | -0.09(-0.84%) |
Apr 23, 2002 | 11.26 | 11.36 | 11.01 | 11.09 | 1,417,950 | -0.23(-2.02%) |
Apr 22, 2002 | 11.41 | 11.53 | 11.24 | 11.32 | 1,138,725 | -0.08(-0.69%) |
Apr 19, 2002 | 11.10 | 11.53 | 11.09 | 11.40 | 938,475 | +0.26(+2.32%) |
Apr 18, 2002 | 10.98 | 11.14 | 10.62 | 11.14 | 564,975 | +0.23(+2.06%) |
Apr 17, 2002 | 11.16 | 11.17 | 10.89 | 10.91 | 172,800 | -0.23(-2.04%) |
Apr 16, 2002 | 10.82 | 11.15 | 10.75 | 11.14 | 346,725 | +0.33(+3.05%) |
Apr 15, 2002 | 10.86 | 10.93 | 10.73 | 10.81 | 188,550 | +0.04(+0.38%) |
Apr 12, 2002 | 10.67 | 10.82 | 10.61 | 10.77 | 209,475 | +0.12(+1.15%) |
Apr 11, 2002 | 10.56 | 10.86 | 10.52 | 10.65 | 333,000 | +0.12(+1.11%) |
Apr 10, 2002 | 10.38 | 10.61 | 10.37 | 10.53 | 270,225 | +0.18(+1.74%) |
Apr 09, 2002 | 10.43 | 10.45 | 10.29 | 10.35 | 216,225 | -0.06(-0.57%) |
Apr 08, 2002 | 10.37 | 10.43 | 10.17 | 10.41 | 400,950 | +0.00(+0.00%) |
Apr 05, 2002 | 10.63 | 10.68 | 10.38 | 10.41 | 180,450 | -0.22(-2.06%) |
Apr 04, 2002 | 10.63 | 10.68 | 10.47 | 10.63 | 230,850 | -0.04(-0.33%) |
Apr 03, 2002 | 10.83 | 10.83 | 10.41 | 10.66 | 289,125 | -0.10(-0.97%) |
Apr 02, 2002 | 10.79 | 10.91 | 10.64 | 10.77 | 228,375 | -0.06(-0.55%) |
Apr 01, 2002 | 10.69 | 10.93 | 10.53 | 10.83 | 277,650 | +0.14(+1.35%) |
Mar 29, 2002 | 10.55 | 10.84 | 10.55 | 10.68 | 745,875 | +0.00(+0.00%) |
Mar 28, 2002 | 10.55 | 10.84 | 10.55 | 10.68 | 745,875 | +0.13(+1.22%) |
Mar 27, 2002 | 11.13 | 11.13 | 10.29 | 10.56 | 1,368,000 | -0.58(-5.22%) |
Mar 26, 2002 | 11.13 | 11.34 | 11.07 | 11.14 | 639,225 | -0.04(-0.39%) |
Mar 25, 2002 | 11.30 | 11.35 | 11.00 | 11.18 | 429,300 | -0.16(-1.43%) |
Mar 22, 2002 | 11.57 | 11.62 | 11.24 | 11.34 | 360,000 | -0.22(-1.90%) |
Mar 21, 2002 | 11.30 | 11.65 | 11.30 | 11.56 | 217,125 | +0.15(+1.30%) |
Mar 20, 2002 | 11.36 | 11.43 | 11.16 | 11.41 | 166,050 | -0.04(-0.33%) |
Mar 19, 2002 | 11.27 | 11.54 | 11.27 | 11.45 | 838,350 | +0.13(+1.15%) |
Mar 18, 2002 | 11.37 | 11.46 | 11.25 | 11.32 | 314,775 | +0.04(+0.37%) |
Mar 15, 2002 | 11.23 | 11.30 | 11.01 | 11.28 | 448,875 | -0.01(-0.12%) |
Mar 14, 2002 | 11.25 | 11.46 | 11.17 | 11.29 | 550,350 | +0.06(+0.56%) |
Mar 13, 2002 | 11.16 | 11.26 | 11.14 | 11.23 | 383,625 | +0.06(+0.57%) |
Mar 12, 2002 | 11.12 | 11.22 | 11.06 | 11.17 | 189,000 | -0.04(-0.34%) |
Mar 11, 2002 | 11.02 | 11.26 | 11.00 | 11.20 | 435,375 | +0.16(+1.41%) |
Mar 08, 2002 | 10.90 | 11.20 | 10.89 | 11.05 | 553,500 | +0.18(+1.69%) |
Mar 07, 2002 | 10.98 | 11.25 | 10.82 | 10.86 | 604,350 | -0.03(-0.29%) |
Mar 06, 2002 | 10.45 | 10.90 | 10.44 | 10.90 | 271,575 | +0.40(+3.78%) |
Mar 05, 2002 | 10.88 | 10.90 | 10.41 | 10.50 | 384,075 | -0.35(-3.19%) |
Mar 04, 2002 | 10.51 | 10.90 | 10.51 | 10.84 | 239,850 | +0.35(+3.31%) |
Mar 01, 2002 | 10.17 | 10.50 | 10.14 | 10.50 | 295,650 | +0.33(+3.21%) |
Feb 28, 2002 | 10.06 | 10.25 | 9.995 | 10.17 | 321,075 | +0.10(+1.04%) |
Feb 27, 2002 | 10.01 | 10.21 | 9.997 | 10.07 | 169,875 | +0.07(+0.71%) |
Feb 26, 2002 | 10.14 | 10.23 | 9.965 | 9.995 | 450,900 | -0.25(-2.49%) |
Feb 25, 2002 | 9.956 | 10.27 | 9.922 | 10.25 | 218,475 | +0.36(+3.66%) |
Feb 22, 2002 | 9.879 | 10.01 | 9.788 | 9.888 | 336,825 | +0.00(+0.02%) |
Feb 21, 2002 | 10.23 | 10.25 | 9.886 | 9.886 | 465,750 | -0.31(-3.00%) |
Feb 20, 2002 | 10.12 | 10.26 | 9.991 | 10.19 | 483,525 | +0.10(+1.02%) |
Feb 19, 2002 | 10.24 | 10.41 | 10.09 | 10.09 | 466,875 | -0.09(-0.93%) |
Feb 18, 2002 | 10.34 | 10.38 | 10.16 | 10.18 | 204,525 | +0.00(+0.00%) |
Feb 15, 2002 | 10.34 | 10.38 | 10.16 | 10.18 | 204,525 | -0.13(-1.23%) |
Feb 14, 2002 | 10.46 | 10.55 | 10.22 | 10.31 | 363,825 | -0.16(-1.49%) |
Feb 13, 2002 | 10.27 | 10.47 | 10.18 | 10.47 | 216,450 | +0.24(+2.30%) |
Feb 12, 2002 | 10.37 | 10.39 | 9.977 | 10.23 | 285,750 | -0.06(-0.58%) |
Feb 11, 2002 | 9.582 | 10.40 | 9.582 | 10.29 | 354,825 | +0.68(+7.11%) |
Feb 08, 2002 | 9.880 | 10.06 | 9.337 | 9.608 | 676,350 | -0.26(-2.62%) |
Feb 07, 2002 | 10.01 | 10.07 | 9.798 | 9.867 | 204,075 | -0.07(-0.70%) |
Feb 06, 2002 | 10.15 | 10.15 | 9.782 | 9.936 | 406,350 | -0.17(-1.68%) |
Feb 05, 2002 | 9.879 | 10.48 | 9.728 | 10.11 | 547,425 | +0.22(+2.18%) |
Feb 04, 2002 | 10.46 | 10.46 | 9.827 | 9.890 | 483,750 | -0.68(-6.39%) |
Feb 01, 2002 | 10.47 | 10.67 | 10.26 | 10.57 | 332,100 | +0.09(+0.85%) |
Jan 31, 2002 | 10.42 | 10.64 | 10.38 | 10.48 | 211,725 | +0.06(+0.57%) |
Jan 30, 2002 | 9.946 | 10.46 | 9.857 | 10.42 | 315,000 | +0.45(+4.56%) |
Jan 29, 2002 | 10.30 | 10.31 | 9.780 | 9.963 | 787,725 | -0.34(-3.26%) |
Jan 28, 2002 | 10.47 | 10.54 | 10.21 | 10.30 | 853,650 | -0.12(-1.12%) |
Jan 25, 2002 | 10.17 | 10.49 | 10.13 | 10.42 | 466,425 | +0.28(+2.81%) |
Jan 24, 2002 | 10.22 | 10.41 | 10.09 | 10.13 | 231,975 | +0.02(+0.16%) |
Jan 23, 2002 | 10.27 | 10.27 | 9.975 | 10.12 | 612,675 | -0.14(-1.33%) |
Jan 22, 2002 | 10.21 | 10.32 | 10.06 | 10.25 | 321,975 | +0.03(+0.33%) |
Jan 21, 2002 | 10.57 | 10.57 | 9.995 | 10.22 | 369,000 | +0.00(+0.00%) |
Jan 18, 2002 | 10.57 | 10.57 | 9.995 | 10.22 | 367,200 | -0.39(-3.67%) |
Jan 17, 2002 | 10.39 | 10.65 | 10.39 | 10.61 | 383,400 | +0.24(+2.31%) |
Jan 16, 2002 | 10.62 | 10.66 | 10.31 | 10.37 | 230,850 | -0.31(-2.87%) |
Jan 15, 2002 | 10.57 | 10.85 | 10.47 | 10.67 | 154,800 | +0.05(+0.48%) |
Jan 14, 2002 | 10.72 | 10.76 | 10.55 | 10.62 | 224,325 | -0.18(-1.65%) |
Jan 11, 2002 | 11.26 | 11.29 | 10.70 | 10.80 | 337,950 | -0.38(-3.39%) |
Jan 10, 2002 | 10.86 | 11.27 | 10.77 | 11.18 | 113,850 | +0.22(+1.96%) |