Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.17 | 10.34 | 10.16 | 10.19 | 28,865 | -0.17(-1.68%) |
May 28, 2002 | 10.47 | 10.47 | 10.36 | 10.37 | 34,918 | -0.10(-0.96%) |
May 27, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | +0.00(+0.00%) |
May 24, 2002 | 10.58 | 10.58 | 10.43 | 10.47 | 21,416 | -0.14(-1.28%) |
May 23, 2002 | 10.54 | 10.60 | 10.47 | 10.60 | 42,367 | +0.11(+1.09%) |
May 22, 2002 | 10.31 | 10.50 | 10.30 | 10.49 | 53,541 | +0.16(+1.58%) |
May 21, 2002 | 10.44 | 10.50 | 10.32 | 10.32 | 45,160 | -0.07(-0.68%) |
May 20, 2002 | 10.32 | 10.44 | 10.32 | 10.40 | 100,098 | -0.02(-0.14%) |
May 17, 2002 | 10.49 | 10.49 | 10.34 | 10.41 | 40,970 | -0.09(-0.88%) |
May 16, 2002 | 10.46 | 10.56 | 10.46 | 10.50 | 55,868 | +0.12(+1.14%) |
May 15, 2002 | 10.55 | 10.55 | 10.38 | 10.38 | 68,439 | -0.26(-2.46%) |
May 14, 2002 | 10.68 | 10.68 | 10.59 | 10.65 | 52,144 | +0.04(+0.41%) |
May 13, 2002 | 10.30 | 10.61 | 10.30 | 10.60 | 59,593 | +0.20(+1.96%) |
May 10, 2002 | 10.44 | 10.46 | 10.34 | 10.40 | 27,934 | -0.03(-0.25%) |
May 09, 2002 | 10.46 | 10.52 | 10.38 | 10.43 | 38,177 | -0.11(-1.06%) |
May 08, 2002 | 10.31 | 10.54 | 10.30 | 10.54 | 44,695 | +0.26(+2.55%) |
May 07, 2002 | 10.29 | 10.33 | 10.21 | 10.28 | 102,426 | -0.06(-0.56%) |
May 06, 2002 | 10.53 | 10.53 | 10.30 | 10.33 | 152,708 | -0.37(-3.49%) |
May 03, 2002 | 10.70 | 10.77 | 10.62 | 10.71 | 139,672 | +0.09(+0.81%) |
May 02, 2002 | 10.62 | 10.64 | 10.54 | 10.62 | 36,780 | +0.02(+0.14%) |
May 01, 2002 | 10.44 | 10.61 | 10.40 | 10.61 | 41,901 | +0.15(+1.40%) |
Apr 30, 2002 | 10.49 | 10.55 | 10.46 | 10.46 | 25,606 | +0.02(+0.14%) |
Apr 29, 2002 | 10.45 | 10.52 | 10.37 | 10.45 | 34,918 | -0.05(-0.47%) |
Apr 26, 2002 | 10.58 | 10.58 | 10.39 | 10.49 | 16,760 | -0.05(-0.51%) |
Apr 25, 2002 | 10.46 | 10.60 | 10.44 | 10.55 | 43,298 | +0.06(+0.55%) |
Apr 24, 2002 | 10.55 | 10.60 | 10.47 | 10.49 | 44,229 | -0.19(-1.81%) |
Apr 23, 2002 | 10.49 | 10.71 | 10.47 | 10.68 | 69,836 | +0.07(+0.67%) |
Apr 22, 2002 | 10.75 | 10.79 | 10.61 | 10.61 | 36,780 | -0.15(-1.38%) |
Apr 19, 2002 | 10.68 | 10.78 | 10.61 | 10.76 | 111,737 | +0.05(+0.48%) |
Apr 18, 2002 | 10.73 | 10.78 | 10.64 | 10.71 | 29,331 | +0.07(+0.69%) |
Apr 17, 2002 | 10.66 | 10.73 | 10.60 | 10.64 | 54,937 | +0.13(+1.23%) |
Apr 16, 2002 | 10.45 | 10.60 | 10.41 | 10.51 | 127,101 | +0.14(+1.37%) |
Apr 15, 2002 | 10.35 | 10.45 | 10.35 | 10.37 | 98,701 | +0.20(+1.97%) |
Apr 12, 2002 | 10.31 | 10.34 | 10.13 | 10.17 | 139,206 | -0.34(-3.21%) |
Apr 11, 2002 | 10.59 | 10.66 | 10.50 | 10.50 | 90,321 | -0.14(-1.35%) |
Apr 10, 2002 | 10.50 | 10.65 | 10.49 | 10.65 | 42,367 | +0.12(+1.14%) |
Apr 09, 2002 | 10.57 | 10.57 | 10.46 | 10.53 | 89,390 | -0.17(-1.63%) |
Apr 08, 2002 | 10.77 | 10.80 | 10.59 | 10.70 | 338,472 | +0.21(+1.96%) |
Apr 05, 2002 | 10.63 | 10.67 | 10.46 | 10.49 | 128,498 | -0.17(-1.55%) |
Apr 04, 2002 | 10.91 | 10.91 | 10.58 | 10.66 | 96,373 | -0.14(-1.33%) |
Apr 03, 2002 | 10.97 | 10.97 | 10.79 | 10.80 | 129,895 | -0.24(-2.20%) |
Apr 02, 2002 | 10.92 | 11.08 | 10.92 | 11.05 | 165,278 | +0.10(+0.90%) |
Apr 01, 2002 | 10.95 | 10.97 | 10.89 | 10.95 | 100,098 | +0.03(+0.32%) |
Mar 29, 2002 | 10.89 | 10.99 | 10.84 | 10.91 | 210,905 | +0.00(+0.00%) |
Mar 28, 2002 | 10.89 | 10.99 | 10.84 | 10.91 | 210,905 | -0.02(-0.18%) |
Mar 27, 2002 | 10.83 | 10.93 | 10.81 | 10.93 | 119,652 | +0.26(+2.46%) |
Mar 26, 2002 | 10.68 | 10.74 | 10.63 | 10.67 | 83,803 | +0.01(+0.12%) |
Mar 25, 2002 | 10.68 | 10.77 | 10.62 | 10.66 | 46,557 | -0.06(-0.60%) |
Mar 22, 2002 | 10.81 | 10.81 | 10.67 | 10.72 | 101,495 | -0.21(-1.89%) |
Mar 21, 2002 | 10.87 | 10.93 | 10.75 | 10.93 | 82,872 | +0.08(+0.75%) |
Mar 20, 2002 | 10.86 | 10.97 | 10.83 | 10.85 | 86,596 | -0.12(-1.06%) |
Mar 19, 2002 | 10.92 | 10.98 | 10.86 | 10.96 | 838,033 | +0.07(+0.67%) |
Mar 18, 2002 | 10.80 | 10.90 | 10.79 | 10.89 | 98,236 | +0.11(+0.98%) |
Mar 15, 2002 | 10.71 | 10.83 | 10.71 | 10.78 | 40,504 | +0.15(+1.39%) |
Mar 14, 2002 | 10.69 | 10.69 | 10.57 | 10.64 | 52,144 | -0.09(-0.86%) |
Mar 13, 2002 | 10.88 | 10.89 | 10.68 | 10.73 | 179,245 | -0.08(-0.74%) |
Mar 12, 2002 | 10.61 | 10.81 | 10.61 | 10.81 | 65,180 | +0.10(+0.96%) |
Mar 11, 2002 | 10.61 | 10.74 | 10.61 | 10.71 | 128,498 | +0.14(+1.36%) |
Mar 08, 2002 | 10.70 | 10.70 | 10.51 | 10.56 | 76,354 | -0.12(-1.13%) |
Mar 07, 2002 | 10.70 | 10.74 | 10.57 | 10.68 | 162,019 | +0.05(+0.46%) |
Mar 06, 2002 | 10.42 | 10.66 | 10.39 | 10.63 | 133,619 | +0.19(+1.85%) |
Mar 05, 2002 | 10.38 | 10.46 | 10.35 | 10.44 | 289,587 | +0.08(+0.81%) |
Mar 04, 2002 | 10.27 | 10.40 | 10.26 | 10.36 | 170,865 | +0.13(+1.30%) |
Mar 01, 2002 | 10.11 | 10.22 | 10.10 | 10.22 | 93,580 | +0.12(+1.17%) |
Feb 28, 2002 | 10.13 | 10.19 | 10.10 | 10.10 | 138,741 | +0.01(+0.11%) |
Feb 27, 2002 | 10.11 | 10.18 | 10.02 | 10.09 | 13,175,744 | -0.04(-0.38%) |
Feb 26, 2002 | 10.10 | 10.13 | 9.998 | 10.13 | 278,413 | +0.02(+0.17%) |
Feb 25, 2002 | 10.02 | 10.14 | 9.998 | 10.11 | 127,101 | +0.17(+1.71%) |
Feb 22, 2002 | 9.741 | 9.986 | 9.741 | 9.945 | 177,849 | +0.26(+2.64%) |
Feb 21, 2002 | 9.633 | 9.827 | 9.633 | 9.689 | 40,039 | +0.07(+0.76%) |
Feb 20, 2002 | 9.595 | 9.616 | 9.474 | 9.616 | 80,078 | -0.00(-0.02%) |
Feb 19, 2002 | 9.625 | 9.706 | 9.558 | 9.618 | 32,124 | -0.07(-0.71%) |
Feb 18, 2002 | 9.773 | 9.773 | 9.650 | 9.687 | 65,645 | +0.00(+0.00%) |
Feb 15, 2002 | 9.773 | 9.773 | 9.650 | 9.687 | 65,645 | +0.04(+0.40%) |
Feb 14, 2002 | 9.633 | 9.751 | 9.633 | 9.648 | 42,367 | -0.00(-0.04%) |
Feb 13, 2002 | 9.504 | 9.653 | 9.472 | 9.653 | 42,367 | +0.11(+1.15%) |
Feb 12, 2002 | 9.558 | 9.661 | 9.543 | 9.543 | 18,622 | -0.13(-1.33%) |
Feb 11, 2002 | 9.440 | 9.672 | 9.378 | 9.672 | 40,504 | +0.24(+2.60%) |
Feb 08, 2002 | 9.418 | 9.466 | 9.395 | 9.427 | 10,708 | -0.02(-0.23%) |
Feb 07, 2002 | 9.440 | 9.481 | 9.382 | 9.449 | 25,140 | -0.09(-0.99%) |
Feb 06, 2002 | 9.472 | 9.597 | 9.472 | 9.543 | 37,711 | +0.14(+1.51%) |
Feb 05, 2002 | 9.515 | 9.515 | 9.401 | 9.401 | 44,695 | -0.09(-1.00%) |
Feb 04, 2002 | 9.708 | 9.708 | 9.494 | 9.496 | 47,488 | -0.29(-2.96%) |
Feb 01, 2002 | 9.719 | 9.797 | 9.646 | 9.786 | 57,731 | +0.10(+1.02%) |
Jan 31, 2002 | 9.573 | 9.721 | 9.573 | 9.687 | 24,209 | +0.11(+1.19%) |
Jan 30, 2002 | 9.365 | 9.573 | 9.279 | 9.573 | 52,144 | +0.06(+0.65%) |
Jan 29, 2002 | 9.708 | 9.708 | 9.446 | 9.511 | 102,891 | -0.29(-2.98%) |
Jan 28, 2002 | 9.912 | 9.912 | 9.766 | 9.803 | 25,140 | -0.14(-1.38%) |
Jan 25, 2002 | 9.902 | 9.958 | 9.872 | 9.940 | 49,350 | +0.08(+0.85%) |
Jan 24, 2002 | 9.687 | 9.863 | 9.687 | 9.857 | 87,062 | +0.12(+1.26%) |
Jan 23, 2002 | 9.556 | 9.747 | 9.556 | 9.734 | 47,954 | +0.28(+3.00%) |
Jan 22, 2002 | 9.580 | 9.633 | 9.451 | 9.451 | 94,511 | -0.11(-1.12%) |
Jan 21, 2002 | 9.655 | 9.655 | 9.543 | 9.558 | 77,750 | +0.00(+0.00%) |
Jan 18, 2002 | 9.655 | 9.655 | 9.543 | 9.558 | 77,750 | -0.07(-0.74%) |
Jan 17, 2002 | 9.676 | 9.676 | 9.580 | 9.629 | 33,521 | -0.03(-0.27%) |
Jan 16, 2002 | 9.719 | 9.719 | 9.616 | 9.655 | 66,577 | -0.20(-2.01%) |
Jan 15, 2002 | 9.719 | 9.876 | 9.719 | 9.852 | 69,836 | +0.17(+1.78%) |
Jan 14, 2002 | 9.665 | 9.741 | 9.625 | 9.681 | 89,390 | -0.07(-0.73%) |
Jan 11, 2002 | 9.923 | 9.923 | 9.732 | 9.751 | 1,117,377 | -0.21(-2.16%) |
Jan 10, 2002 | 10.01 | 10.01 | 9.885 | 9.966 | 95,442 | -0.28(-2.73%) |