Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 10.31 | 10.77 | 10.31 | 10.75 | 1,000,203 | +0.44(+4.26%) |
Jul 30, 2002 | 10.30 | 10.36 | 10.24 | 10.31 | 889,787 | -0.02(-0.21%) |
Jul 29, 2002 | 9.957 | 10.33 | 9.920 | 10.33 | 1,153,605 | +0.40(+4.01%) |
Jul 26, 2002 | 10.16 | 10.16 | 9.861 | 9.934 | 1,302,792 | -0.22(-2.21%) |
Jul 25, 2002 | 9.637 | 10.32 | 9.557 | 10.16 | 2,860,131 | +0.75(+7.96%) |
Jul 24, 2002 | 9.245 | 9.546 | 9.087 | 9.409 | 2,020,916 | +0.16(+1.77%) |
Jul 23, 2002 | 9.275 | 9.475 | 8.987 | 9.245 | 1,577,848 | -0.01(-0.13%) |
Jul 22, 2002 | 9.147 | 9.690 | 9.146 | 9.258 | 1,771,427 | +0.11(+1.21%) |
Jul 19, 2002 | 9.516 | 9.518 | 8.987 | 9.147 | 1,938,596 | -0.42(-4.37%) |
Jul 17, 2002 | 9.606 | 9.727 | 9.553 | 9.566 | 1,057,799 | -0.41(-4.10%) |
Jul 12, 2002 | 9.955 | 10.14 | 9.904 | 9.975 | 1,071,285 | +0.04(+0.38%) |
Jul 11, 2002 | 9.918 | 10.11 | 9.827 | 9.938 | 1,401,127 | +0.02(+0.16%) |
Jul 10, 2002 | 10.38 | 10.39 | 9.868 | 9.921 | 1,853,747 | -0.45(-4.31%) |
Jul 09, 2002 | 10.51 | 10.58 | 10.49 | 10.37 | 1,243,230 | -0.14(-1.34%) |
Jul 08, 2002 | 10.55 | 10.55 | 10.51 | 10.51 | 888,382 | -0.04(-0.40%) |
Jul 05, 2002 | 10.46 | 10.61 | 10.40 | 10.55 | 598,998 | +0.12(+1.13%) |
Jul 04, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | +0.00(+0.00%) |
Jul 03, 2002 | 10.59 | 10.67 | 10.41 | 10.43 | 1,665,226 | -0.15(-1.46%) |
Jul 02, 2002 | 10.72 | 10.82 | 10.58 | 10.59 | 1,325,550 | -0.13(-1.25%) |
Jul 01, 2002 | 11.06 | 11.10 | 10.71 | 10.72 | 1,565,767 | -0.36(-3.29%) |
Jun 28, 2002 | 10.81 | 11.09 | 10.80 | 11.09 | 1,220,472 | +0.28(+2.55%) |
Jun 27, 2002 | 10.87 | 10.99 | 10.69 | 10.81 | 1,813,008 | -0.10(-0.93%) |
Jun 26, 2002 | 10.56 | 10.93 | 10.36 | 10.91 | 1,586,558 | +0.35(+3.34%) |
Jun 25, 2002 | 10.72 | 10.77 | 10.55 | 10.56 | 1,007,508 | -0.27(-2.48%) |
Jun 21, 2002 | 10.97 | 11.06 | 10.83 | 10.83 | 1,089,828 | -0.28(-2.48%) |
Jun 20, 2002 | 10.87 | 11.17 | 10.78 | 11.10 | 2,845,522 | +0.24(+2.21%) |
Jun 19, 2002 | 11.56 | 11.57 | 10.84 | 10.86 | 4,490,519 | -0.85(-7.27%) |
Jun 18, 2002 | 11.78 | 11.83 | 11.69 | 11.72 | 615,574 | -0.09(-0.75%) |
Jun 17, 2002 | 11.62 | 11.81 | 11.61 | 11.81 | 692,275 | +0.19(+1.65%) |
Jun 14, 2002 | 11.58 | 11.65 | 11.43 | 11.61 | 860,006 | -0.31(-2.60%) |
Jun 12, 2002 | 11.91 | 11.98 | 11.89 | 11.92 | 685,813 | +0.02(+0.18%) |
Jun 11, 2002 | 12.03 | 12.11 | 11.90 | 11.90 | 600,683 | -0.09(-0.77%) |
Jun 10, 2002 | 11.88 | 12.04 | 11.86 | 11.99 | 626,250 | +0.12(+0.99%) |
Jun 07, 2002 | 11.71 | 11.91 | 11.62 | 11.88 | 1,249,973 | +0.17(+1.46%) |
Jun 06, 2002 | 11.67 | 11.90 | 11.64 | 11.71 | 905,521 | +0.03(+0.23%) |
Jun 05, 2002 | 11.57 | 11.70 | 11.52 | 11.68 | 28,095 | -0.20(-1.66%) |
May 31, 2002 | 11.72 | 11.88 | 11.64 | 11.88 | 1,104,156 | -0.10(-0.83%) |
May 28, 2002 | 12.15 | 12.15 | 11.93 | 11.98 | 947,664 | -0.17(-1.39%) |
May 27, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | +0.00(+0.00%) |
May 24, 2002 | 12.20 | 12.30 | 12.08 | 12.15 | 537,468 | -0.05(-0.44%) |
May 23, 2002 | 12.19 | 12.27 | 12.10 | 12.20 | 823,762 | +0.01(+0.07%) |
May 22, 2002 | 12.09 | 12.23 | 12.07 | 12.19 | 534,097 | +0.10(+0.79%) |
May 21, 2002 | 12.08 | 12.18 | 12.07 | 12.09 | 884,449 | +0.01(+0.10%) |
May 20, 2002 | 12.11 | 12.11 | 11.98 | 12.08 | 620,912 | -0.03(-0.26%) |
May 17, 2002 | 12.15 | 12.18 | 12.01 | 12.11 | 708,009 | +0.07(+0.55%) |
May 16, 2002 | 11.97 | 12.17 | 11.97 | 12.05 | 733,856 | +0.07(+0.62%) |
May 15, 2002 | 11.75 | 12.05 | 11.75 | 11.97 | 1,394,946 | +0.25(+2.11%) |
May 14, 2002 | 11.78 | 11.84 | 11.68 | 11.73 | 1,087,580 | -0.05(-0.44%) |
May 13, 2002 | 11.85 | 11.87 | 11.76 | 11.78 | 754,647 | -0.05(-0.44%) |
May 10, 2002 | 11.80 | 11.86 | 11.72 | 11.83 | 715,875 | +0.05(+0.41%) |
May 09, 2002 | 11.75 | 11.92 | 11.69 | 11.78 | 1,149,952 | -0.05(-0.42%) |
May 08, 2002 | 12.02 | 12.02 | 11.83 | 11.83 | 1,126,071 | -0.15(-1.29%) |
May 07, 2002 | 12.23 | 12.24 | 11.96 | 11.99 | 1,021,555 | -0.21(-1.74%) |
May 06, 2002 | 12.21 | 12.31 | 12.20 | 12.20 | 969,298 | -0.01(-0.12%) |
May 03, 2002 | 12.17 | 12.30 | 12.05 | 12.21 | 2,387,563 | -0.02(-0.20%) |
May 02, 2002 | 12.15 | 12.32 | 12.15 | 12.24 | 1,504,519 | +0.11(+0.94%) |
May 01, 2002 | 11.89 | 12.15 | 11.85 | 12.12 | 868,996 | +0.23(+1.90%) |
Apr 30, 2002 | 11.82 | 11.97 | 11.78 | 11.90 | 634,960 | +0.16(+1.33%) |
Apr 29, 2002 | 11.46 | 11.87 | 11.42 | 11.74 | 1,451,137 | +0.32(+2.82%) |
Apr 26, 2002 | 11.50 | 11.60 | 11.39 | 11.42 | 1,251,939 | -0.10(-0.83%) |
Apr 25, 2002 | 11.71 | 11.86 | 11.38 | 11.51 | 2,149,875 | -0.23(-1.97%) |
Apr 24, 2002 | 11.80 | 11.85 | 11.70 | 11.75 | 1,156,414 | -0.10(-0.81%) |
Apr 23, 2002 | 11.98 | 12.00 | 11.78 | 11.84 | 750,152 | -0.14(-1.19%) |
Apr 22, 2002 | 11.77 | 12.06 | 11.77 | 11.98 | 426,210 | +0.23(+1.97%) |
Apr 19, 2002 | 11.76 | 11.84 | 11.75 | 11.75 | 434,076 | +0.01(+0.06%) |
Apr 18, 2002 | 11.74 | 11.88 | 11.60 | 11.75 | 767,290 | -0.02(-0.14%) |
Apr 17, 2002 | 11.82 | 11.83 | 11.71 | 11.76 | 536,344 | -0.05(-0.44%) |
Apr 16, 2002 | 11.74 | 11.84 | 11.74 | 11.81 | 674,294 | +0.07(+0.64%) |
Apr 15, 2002 | 11.91 | 11.94 | 11.73 | 11.74 | 688,623 | -0.18(-1.48%) |
Apr 12, 2002 | 11.91 | 11.98 | 11.81 | 11.91 | 398,395 | -0.01(-0.09%) |
Apr 11, 2002 | 12.03 | 12.05 | 11.83 | 11.93 | 577,926 | -0.10(-0.84%) |
Apr 10, 2002 | 11.87 | 12.06 | 11.87 | 12.03 | 770,100 | +0.20(+1.69%) |
Apr 09, 2002 | 11.79 | 11.83 | 11.69 | 11.83 | 1,164,843 | +0.03(+0.29%) |
Apr 08, 2002 | 11.66 | 11.93 | 11.64 | 11.79 | 749,309 | +0.14(+1.18%) |
Apr 05, 2002 | 11.66 | 11.72 | 11.57 | 11.66 | 501,506 | +0.02(+0.15%) |
Apr 04, 2002 | 11.47 | 11.65 | 11.37 | 11.64 | 1,509,295 | +0.22(+1.88%) |
Apr 03, 2002 | 11.75 | 11.78 | 11.39 | 11.42 | 1,894,205 | -0.45(-3.82%) |
Apr 02, 2002 | 11.93 | 11.93 | 11.80 | 11.88 | 519,487 | -0.07(-0.57%) |
Apr 01, 2002 | 12.03 | 12.03 | 11.85 | 11.94 | 783,586 | -0.06(-0.52%) |
Mar 29, 2002 | 11.79 | 12.06 | 11.79 | 12.01 | 1,819,751 | +0.00(+0.00%) |
Mar 28, 2002 | 11.79 | 12.06 | 11.79 | 12.01 | 1,806,827 | +0.24(+2.01%) |
Mar 27, 2002 | 11.72 | 11.88 | 11.69 | 11.77 | 1,810,480 | +0.12(+1.01%) |
Mar 26, 2002 | 11.63 | 11.72 | 11.60 | 11.65 | 1,124,666 | +0.02(+0.20%) |
Mar 25, 2002 | 11.58 | 11.77 | 11.50 | 11.63 | 1,032,232 | +0.08(+0.69%) |
Mar 22, 2002 | 11.39 | 11.59 | 11.39 | 11.55 | 1,155,290 | +0.17(+1.53%) |
Mar 21, 2002 | 11.45 | 11.45 | 11.30 | 11.38 | 1,384,551 | -0.11(-0.93%) |
Mar 20, 2002 | 11.39 | 11.56 | 11.27 | 11.48 | 953,564 | +0.10(+0.91%) |
Mar 19, 2002 | 11.27 | 11.41 | 11.27 | 11.38 | 536,063 | +0.18(+1.57%) |
Mar 18, 2002 | 11.09 | 11.24 | 11.08 | 11.20 | 667,832 | +0.09(+0.85%) |
Mar 15, 2002 | 11.08 | 11.29 | 11.07 | 11.11 | 840,620 | +0.07(+0.61%) |
Mar 14, 2002 | 10.91 | 11.11 | 10.91 | 11.04 | 943,450 | +0.12(+1.14%) |
Mar 13, 2002 | 11.00 | 11.09 | 10.87 | 10.92 | 570,059 | -0.07(-0.66%) |
Mar 12, 2002 | 10.94 | 11.01 | 10.88 | 10.99 | 808,310 | +0.03(+0.24%) |
Mar 11, 2002 | 11.04 | 11.04 | 10.84 | 10.96 | 381,819 | -0.05(-0.44%) |
Mar 08, 2002 | 11.10 | 11.20 | 10.98 | 11.01 | 581,016 | -0.07(-0.63%) |
Mar 07, 2002 | 11.18 | 11.19 | 11.00 | 11.08 | 654,065 | -0.10(-0.88%) |
Mar 06, 2002 | 11.03 | 11.29 | 11.01 | 11.18 | 1,258,401 | +0.24(+2.21%) |
Mar 05, 2002 | 10.81 | 11.03 | 10.75 | 10.94 | 1,019,870 | +0.12(+1.15%) |
Mar 04, 2002 | 10.77 | 10.90 | 10.68 | 10.81 | 1,528,681 | +0.06(+0.60%) |
Mar 01, 2002 | 10.78 | 10.85 | 10.68 | 10.75 | 5,956,266 | -0.02(-0.20%) |
Feb 28, 2002 | 10.70 | 10.86 | 10.65 | 10.77 | 2,126,274 | +0.05(+0.45%) |
Feb 27, 2002 | 10.41 | 10.75 | 10.39 | 10.72 | 1,777,046 | +0.37(+3.58%) |
Feb 26, 2002 | 10.48 | 10.51 | 10.25 | 10.35 | 634,117 | -0.16(-1.56%) |
Feb 25, 2002 | 10.61 | 10.61 | 10.35 | 10.51 | 820,672 | -0.02(-0.19%) |
Feb 22, 2002 | 10.28 | 10.53 | 10.26 | 10.53 | 1,334,259 | +0.34(+3.32%) |
Feb 21, 2002 | 10.05 | 10.27 | 10.05 | 10.20 | 953,564 | +0.17(+1.74%) |
Feb 20, 2002 | 9.962 | 10.08 | 9.962 | 10.02 | 556,292 | +0.06(+0.59%) |
Feb 19, 2002 | 10.12 | 10.19 | 9.955 | 9.962 | 763,076 | -0.11(-1.11%) |
Feb 18, 2002 | 9.957 | 10.10 | 9.957 | 10.07 | 607,145 | +0.00(+0.00%) |
Feb 15, 2002 | 9.957 | 10.10 | 9.957 | 10.07 | 607,145 | +0.12(+1.25%) |
Feb 14, 2002 | 9.877 | 10.10 | 9.832 | 9.950 | 2,113,069 | +0.36(+3.79%) |
Feb 13, 2002 | 9.557 | 9.592 | 9.518 | 9.587 | 897,935 | +0.06(+0.62%) |
Feb 12, 2002 | 9.418 | 9.566 | 9.414 | 9.528 | 712,223 | +0.10(+1.06%) |
Feb 11, 2002 | 9.423 | 9.494 | 9.363 | 9.429 | 703,513 | +0.04(+0.46%) |
Feb 08, 2002 | 9.596 | 9.612 | 9.283 | 9.386 | 937,831 | -0.17(-1.73%) |
Feb 07, 2002 | 9.608 | 9.767 | 9.450 | 9.551 | 1,936,910 | -0.06(-0.59%) |
Feb 06, 2002 | 9.697 | 9.760 | 9.507 | 9.608 | 569,216 | -0.07(-0.74%) |
Feb 05, 2002 | 9.574 | 9.699 | 9.574 | 9.679 | 792,576 | +0.14(+1.45%) |
Feb 04, 2002 | 9.332 | 9.573 | 9.332 | 9.541 | 874,615 | +0.21(+2.23%) |
Feb 01, 2002 | 9.414 | 9.427 | 9.304 | 9.332 | 513,587 | -0.04(-0.44%) |
Jan 31, 2002 | 9.272 | 9.425 | 9.256 | 9.373 | 316,637 | +0.10(+1.11%) |
Jan 30, 2002 | 9.240 | 9.336 | 9.233 | 9.270 | 425,367 | +0.03(+0.33%) |
Jan 29, 2002 | 9.316 | 9.325 | 9.219 | 9.240 | 449,529 | -0.09(-0.93%) |
Jan 28, 2002 | 9.343 | 9.372 | 9.275 | 9.327 | 161,549 | -0.03(-0.32%) |
Jan 25, 2002 | 9.254 | 9.396 | 9.227 | 9.357 | 268,593 | +0.10(+1.10%) |
Jan 24, 2002 | 9.388 | 9.388 | 9.190 | 9.256 | 479,872 | -0.11(-1.14%) |
Jan 23, 2002 | 9.334 | 9.418 | 9.329 | 9.363 | 56,191 | +0.00(+0.00%) |
Jan 22, 2002 | 9.407 | 9.477 | 9.363 | 9.363 | 396,709 | -0.02(-0.17%) |
Jan 21, 2002 | 9.325 | 9.452 | 9.325 | 9.379 | 398,957 | +0.00(+0.00%) |
Jan 18, 2002 | 9.325 | 9.452 | 9.325 | 9.379 | 398,957 | +0.06(+0.63%) |
Jan 17, 2002 | 9.331 | 9.359 | 9.229 | 9.320 | 484,649 | +0.02(+0.19%) |
Jan 16, 2002 | 9.343 | 9.396 | 9.288 | 9.302 | 352,037 | -0.08(-0.82%) |
Jan 15, 2002 | 9.396 | 9.445 | 9.185 | 9.379 | 921,816 | +0.02(+0.21%) |
Jan 14, 2002 | 9.375 | 9.505 | 9.345 | 9.359 | 613,607 | -0.04(-0.45%) |
Jan 11, 2002 | 9.318 | 9.487 | 9.299 | 9.402 | 996,550 | +0.10(+1.09%) |
Jan 10, 2002 | 9.315 | 9.432 | 9.220 | 9.300 | 818,143 | -0.20(-2.13%) |