Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 9.848 | 9.910 | 9.848 | 9.910 | 15,992 | -0.22(-2.17%) |
Jul 30, 2002 | 10.08 | 10.19 | 10.03 | 10.13 | 2,310 | -0.47(-4.46%) |
Jul 29, 2002 | 10.32 | 10.60 | 10.32 | 10.60 | 29,320 | +0.51(+5.08%) |
Jul 26, 2002 | 10.01 | 10.09 | 10.01 | 10.09 | 4,975 | -0.15(-1.48%) |
Jul 25, 2002 | 10.05 | 10.24 | 10.01 | 10.24 | 16,703 | +0.22(+2.19%) |
Jul 24, 2002 | 9.319 | 10.02 | 9.291 | 10.02 | 15,282 | +0.48(+5.01%) |
Jul 23, 2002 | 10.01 | 10.01 | 9.544 | 9.544 | 10,839 | -0.71(-6.92%) |
Jul 22, 2002 | 10.25 | 10.30 | 10.02 | 10.25 | 7,996 | -0.05(-0.44%) |
Jul 19, 2002 | 10.33 | 10.42 | 10.27 | 10.30 | 12,616 | -0.50(-4.59%) |
Jul 17, 2002 | 10.79 | 10.80 | 10.73 | 10.79 | 5,686 | +0.07(+0.68%) |
Jul 12, 2002 | 10.69 | 10.72 | 10.66 | 10.72 | 8,174 | +0.12(+1.17%) |
Jul 11, 2002 | 10.60 | 10.60 | 10.60 | 10.60 | 5,330 | -0.24(-2.18%) |
Jul 10, 2002 | 11.05 | 11.05 | 10.80 | 10.83 | 15,104 | -0.23(-2.04%) |
Jul 09, 2002 | 11.06 | 11.06 | 11.06 | 11.06 | 355 | -0.11(-1.01%) |
Jul 08, 2002 | 11.18 | 11.18 | 11.17 | 11.17 | 2,665 | +0.79(+7.59%) |
Jul 05, 2002 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | +0.00(+0.00%) |
Jul 03, 2002 | 10.50 | 10.54 | 10.38 | 10.38 | 19,546 | -0.23(-2.17%) |
Jul 02, 2002 | 10.70 | 10.70 | 10.61 | 10.61 | 7,996 | -0.25(-2.33%) |
Jul 01, 2002 | 10.98 | 10.98 | 10.87 | 10.87 | 5,686 | -0.09(-0.82%) |
Jun 28, 2002 | 10.97 | 10.97 | 10.95 | 10.96 | 710 | +0.24(+2.21%) |
Jun 27, 2002 | 10.74 | 10.74 | 10.68 | 10.72 | 17,059 | +0.14(+1.33%) |
Jun 26, 2002 | 10.37 | 10.63 | 10.37 | 10.58 | 8,529 | +0.03(+0.27%) |
Jun 25, 2002 | 10.53 | 10.61 | 10.50 | 10.55 | 77,476 | -0.12(-1.11%) |
Jun 21, 2002 | 10.79 | 10.86 | 10.67 | 10.67 | 231,007 | -0.25(-2.27%) |
Jun 20, 2002 | 10.97 | 10.97 | 10.92 | 10.92 | 710 | -0.06(-0.51%) |
Jun 19, 2002 | 11.03 | 11.03 | 10.97 | 10.97 | 5,330 | -0.09(-0.81%) |
Jun 18, 2002 | 10.98 | 11.06 | 10.98 | 11.06 | 7,996 | +0.02(+0.15%) |
Jun 17, 2002 | 11.04 | 11.05 | 11.03 | 11.05 | 6,752 | +0.13(+1.19%) |
Jun 14, 2002 | 10.83 | 10.92 | 10.78 | 10.92 | 4,264 | -0.23(-2.07%) |
Jun 12, 2002 | 11.26 | 11.26 | 11.15 | 11.15 | 4,087 | -0.27(-2.37%) |
Jun 11, 2002 | 11.42 | 11.45 | 11.35 | 11.42 | 4,975 | +0.16(+1.40%) |
Jun 10, 2002 | 11.48 | 11.48 | 11.26 | 11.26 | 4,620 | -0.03(-0.25%) |
Jun 07, 2002 | 11.33 | 11.33 | 11.23 | 11.29 | 284,317 | -0.14(-1.23%) |
Jun 06, 2002 | 11.52 | 11.52 | 11.43 | 11.43 | 5,330 | +0.03(+0.25%) |
Jun 05, 2002 | 11.40 | 11.40 | 11.40 | 11.40 | 355 | -0.37(-3.11%) |
May 31, 2002 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | -0.02(-0.19%) |
May 28, 2002 | 11.98 | 11.98 | 11.79 | 11.79 | 14,038 | +0.06(+0.48%) |
May 27, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 24, 2002 | 11.73 | 11.84 | 11.71 | 11.73 | 737,270 | +0.00(+0.00%) |
May 23, 2002 | 11.70 | 11.73 | 11.67 | 11.73 | 58,640 | -0.06(-0.48%) |
May 22, 2002 | 11.71 | 11.79 | 11.71 | 11.79 | 3,909 | -0.02(-0.19%) |
May 21, 2002 | 11.90 | 11.90 | 11.81 | 11.81 | 4,975 | -0.08(-0.71%) |
May 20, 2002 | 11.98 | 11.98 | 11.90 | 11.90 | 8,707 | -0.07(-0.61%) |
May 17, 2002 | 12.07 | 12.08 | 11.97 | 11.97 | 25,943 | +0.03(+0.28%) |
May 16, 2002 | 11.92 | 11.96 | 11.85 | 11.94 | 44,602 | +0.03(+0.24%) |
May 15, 2002 | 11.87 | 11.91 | 11.87 | 11.91 | 4,087 | +0.07(+0.57%) |
May 14, 2002 | 11.84 | 11.84 | 11.84 | 11.84 | 355 | +0.13(+1.10%) |
May 13, 2002 | 11.65 | 11.78 | 11.65 | 11.71 | 3,376 | +0.12(+1.02%) |
May 10, 2002 | 11.73 | 11.73 | 11.59 | 11.59 | 3,553 | -0.15(-1.25%) |
May 09, 2002 | 11.86 | 11.86 | 11.74 | 11.74 | 8,884 | -0.01(-0.05%) |
May 08, 2002 | 11.76 | 11.76 | 11.74 | 11.74 | 888 | +0.04(+0.34%) |
May 07, 2002 | 11.72 | 11.72 | 11.59 | 11.71 | 33,051 | -0.06(-0.53%) |
May 06, 2002 | 11.87 | 11.87 | 11.76 | 11.77 | 9,062 | -0.13(-1.09%) |
May 03, 2002 | 11.78 | 11.90 | 11.71 | 11.90 | 4,797 | +0.17(+1.44%) |
May 02, 2002 | 11.78 | 11.78 | 11.62 | 11.73 | 31,630 | -0.20(-1.65%) |
May 01, 2002 | 11.92 | 11.92 | 11.92 | 11.92 | 2,310 | +0.17(+1.48%) |
Apr 30, 2002 | 11.87 | 11.87 | 11.75 | 11.75 | 1,776 | -0.12(-1.00%) |
Apr 29, 2002 | 11.75 | 11.87 | 11.75 | 11.87 | 17,769 | +0.13(+1.10%) |
Apr 26, 2002 | 11.74 | 11.74 | 11.74 | 11.74 | 2,843 | -0.11(-0.90%) |
Apr 25, 2002 | 11.83 | 11.90 | 11.82 | 11.85 | 12,794 | +0.02(+0.19%) |
Apr 24, 2002 | 11.89 | 11.89 | 11.82 | 11.82 | 4,620 | -0.06(-0.47%) |
Apr 23, 2002 | 11.93 | 12.01 | 11.88 | 11.88 | 46,912 | +0.00(+0.00%) |
Apr 22, 2002 | 11.87 | 11.90 | 11.80 | 11.88 | 11,372 | -0.12(-1.03%) |
Apr 19, 2002 | 12.01 | 12.10 | 12.00 | 12.00 | 10,484 | +0.05(+0.42%) |
Apr 18, 2002 | 11.98 | 11.98 | 11.79 | 11.95 | 82,452 | -0.02(-0.19%) |
Apr 17, 2002 | 12.04 | 12.04 | 11.96 | 11.98 | 34,118 | +0.11(+0.90%) |
Apr 16, 2002 | 11.58 | 11.87 | 11.58 | 11.87 | 19,013 | +0.52(+4.61%) |
Apr 15, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 355 | +0.07(+0.60%) |
Apr 12, 2002 | 11.29 | 11.29 | 11.28 | 11.28 | 3,553 | -0.17(-1.48%) |
Apr 11, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 11.45 | 11.45 | 11.45 | 11.45 | 710 | +0.11(+0.99%) |
Apr 09, 2002 | 11.31 | 11.33 | 11.23 | 11.33 | 4,442 | +0.24(+2.18%) |
Apr 08, 2002 | 11.06 | 11.18 | 11.06 | 11.09 | 1,954 | -0.44(-3.81%) |
Apr 05, 2002 | 11.58 | 11.58 | 11.53 | 11.53 | 2,487 | +0.13(+1.14%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.40 | 11.40 | 14,215 | -0.13(-1.12%) |
Apr 03, 2002 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 11.51 | 11.56 | 11.51 | 11.53 | 11,728 | -0.02(-0.19%) |
Apr 01, 2002 | 11.56 | 11.56 | 11.55 | 11.55 | 355 | +0.08(+0.74%) |
Mar 29, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,776 | +0.00(+0.00%) |
Mar 28, 2002 | 11.47 | 11.47 | 11.47 | 11.47 | 1,776 | +0.08(+0.74%) |
Mar 27, 2002 | 11.29 | 11.39 | 11.26 | 11.38 | 7,818 | +0.07(+0.60%) |
Mar 26, 2002 | 11.34 | 11.36 | 11.32 | 11.32 | 9,951 | -0.02(-0.20%) |
Mar 25, 2002 | 11.42 | 11.48 | 11.32 | 11.34 | 14,393 | -0.26(-2.23%) |
Mar 22, 2002 | 11.73 | 11.73 | 11.60 | 11.60 | 5,153 | -0.16(-1.39%) |
Mar 21, 2002 | 11.76 | 11.76 | 11.65 | 11.76 | 7,107 | -0.08(-0.67%) |
Mar 20, 2002 | 11.76 | 11.84 | 11.76 | 11.84 | 533 | -0.08(-0.71%) |
Mar 19, 2002 | 11.85 | 11.92 | 11.84 | 11.92 | 2,843 | +0.24(+2.07%) |
Mar 18, 2002 | 11.78 | 11.78 | 11.68 | 11.68 | 355 | -0.02(-0.14%) |
Mar 15, 2002 | 11.62 | 11.70 | 11.51 | 11.70 | 96,490 | +0.16(+1.41%) |
Mar 14, 2002 | 11.60 | 11.62 | 11.54 | 11.54 | 5,686 | +0.16(+1.43%) |
Mar 13, 2002 | 11.47 | 11.54 | 11.37 | 11.37 | 49,577 | -0.06(-0.49%) |
Mar 12, 2002 | 11.47 | 11.47 | 11.43 | 11.43 | 1,776 | -0.19(-1.65%) |
Mar 11, 2002 | 11.56 | 11.65 | 11.46 | 11.62 | 6,752 | +0.00(+0.00%) |
Mar 08, 2002 | 11.78 | 11.78 | 11.56 | 11.62 | 4,797 | -0.14(-1.20%) |
Mar 07, 2002 | 11.73 | 11.76 | 11.65 | 11.76 | 8,174 | +0.14(+1.21%) |
Mar 06, 2002 | 11.43 | 11.62 | 11.43 | 11.62 | 8,529 | +0.19(+1.67%) |
Mar 05, 2002 | 11.54 | 11.54 | 11.43 | 11.43 | 231,007 | -0.19(-1.60%) |
Mar 04, 2002 | 11.47 | 11.62 | 11.40 | 11.62 | 106,618 | +0.38(+3.41%) |
Mar 01, 2002 | 11.22 | 11.32 | 11.22 | 11.23 | 9,240 | +0.13(+1.22%) |
Feb 28, 2002 | 11.06 | 11.16 | 11.06 | 11.10 | 5,153 | +0.12(+1.13%) |
Feb 27, 2002 | 11.10 | 11.10 | 10.97 | 10.97 | 6,397 | +0.19(+1.78%) |
Feb 26, 2002 | 10.87 | 10.87 | 10.78 | 10.78 | 6,397 | +0.07(+0.63%) |
Feb 25, 2002 | 10.71 | 10.71 | 10.71 | 10.71 | 1,776 | -0.06(-0.52%) |
Feb 22, 2002 | 10.71 | 10.77 | 10.66 | 10.77 | 8,884 | +0.13(+1.22%) |
Feb 21, 2002 | 10.64 | 10.65 | 10.64 | 10.64 | 6,219 | -0.05(-0.47%) |
Feb 20, 2002 | 10.70 | 10.83 | 10.69 | 10.69 | 7,285 | +0.00(+0.00%) |
Feb 19, 2002 | 10.72 | 10.79 | 10.69 | 10.69 | 8,884 | -0.28(-2.56%) |
Feb 18, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 7,818 | +0.00(+0.00%) |
Feb 15, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 7,818 | -0.14(-1.27%) |
Feb 14, 2002 | 10.89 | 11.11 | 10.89 | 11.11 | 10,839 | +0.35(+3.29%) |
Feb 13, 2002 | 10.85 | 10.88 | 10.76 | 10.76 | 11,017 | -0.07(-0.68%) |
Feb 12, 2002 | 10.78 | 10.83 | 10.73 | 10.83 | 5,686 | -0.05(-0.46%) |
Feb 11, 2002 | 10.79 | 10.89 | 10.79 | 10.88 | 4,087 | +0.13(+1.20%) |
Feb 08, 2002 | 10.78 | 10.86 | 10.75 | 10.75 | 7,996 | -0.03(-0.26%) |
Feb 07, 2002 | 10.77 | 10.78 | 10.64 | 10.78 | 4,975 | +0.20(+1.91%) |
Feb 06, 2002 | 10.69 | 10.72 | 10.57 | 10.58 | 3,909 | -0.18(-1.67%) |
Feb 05, 2002 | 10.85 | 10.85 | 10.76 | 10.76 | 28,787 | -0.27(-2.45%) |
Feb 04, 2002 | 10.93 | 11.05 | 10.89 | 11.03 | 42,114 | -0.11(-0.96%) |
Feb 01, 2002 | 11.09 | 11.16 | 11.09 | 11.14 | 9,240 | +0.16(+1.49%) |
Jan 31, 2002 | 10.97 | 10.97 | 10.97 | 10.97 | 6,930 | +0.00(+0.00%) |
Jan 30, 2002 | 10.93 | 10.97 | 10.93 | 10.97 | 10,839 | -0.18(-1.61%) |
Jan 29, 2002 | 11.21 | 11.22 | 11.09 | 11.15 | 131,141 | -0.12(-1.10%) |
Jan 28, 2002 | 11.28 | 11.28 | 11.28 | 11.28 | 888 | -0.07(-0.60%) |
Jan 25, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 11.35 | 11.35 | 11.35 | 11.35 | 1,243 | +0.07(+0.60%) |
Jan 23, 2002 | 11.24 | 11.28 | 11.23 | 11.28 | 15,637 | +0.06(+0.50%) |
Jan 22, 2002 | 11.26 | 11.26 | 11.11 | 11.22 | 5,330 | +0.05(+0.40%) |
Jan 21, 2002 | 11.18 | 11.18 | 11.18 | 11.18 | 177 | +0.00(+0.00%) |
Jan 18, 2002 | 11.18 | 11.18 | 11.18 | 11.18 | 177 | +0.07(+0.61%) |
Jan 17, 2002 | 11.11 | 11.11 | 11.11 | 11.11 | 2,132 | +0.26(+2.44%) |
Jan 16, 2002 | 10.83 | 10.97 | 10.83 | 10.84 | 34,828 | -0.30(-2.68%) |
Jan 15, 2002 | 11.19 | 11.22 | 11.14 | 11.14 | 37,316 | +0.09(+0.82%) |
Jan 14, 2002 | 11.02 | 11.05 | 10.95 | 11.05 | 2,132 | -0.09(-0.81%) |
Jan 11, 2002 | 11.20 | 11.36 | 11.14 | 11.14 | 3,909 | -0.01(-0.05%) |
Jan 10, 2002 | 11.07 | 11.17 | 11.07 | 11.15 | 49,933 | -0.48(-4.11%) |