Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.10 | 11.21 | 11.03 | 11.03 | 347,222 | -0.11(-0.98%) |
May 28, 2002 | 11.25 | 11.25 | 11.06 | 11.14 | 142,089 | -0.07(-0.63%) |
May 27, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | +0.00(+0.00%) |
May 24, 2002 | 11.36 | 11.36 | 11.20 | 11.21 | 220,166 | -0.18(-1.61%) |
May 23, 2002 | 11.32 | 11.39 | 11.20 | 11.39 | 440,817 | +0.09(+0.82%) |
May 22, 2002 | 11.20 | 11.30 | 11.17 | 11.30 | 171,186 | +0.06(+0.49%) |
May 21, 2002 | 11.47 | 11.48 | 11.21 | 11.25 | 185,735 | -0.18(-1.57%) |
May 20, 2002 | 11.49 | 11.51 | 11.38 | 11.43 | 283,209 | -0.16(-1.35%) |
May 17, 2002 | 11.51 | 11.59 | 11.44 | 11.58 | 318,125 | +0.15(+1.34%) |
May 16, 2002 | 11.34 | 11.45 | 11.32 | 11.43 | 456,335 | +0.03(+0.29%) |
May 15, 2002 | 11.36 | 11.53 | 11.34 | 11.40 | 198,828 | -0.03(-0.29%) |
May 14, 2002 | 11.40 | 11.47 | 11.34 | 11.43 | 267,691 | +0.25(+2.21%) |
May 13, 2002 | 10.96 | 11.19 | 10.96 | 11.18 | 1,115,380 | +0.24(+2.19%) |
May 10, 2002 | 11.17 | 11.17 | 10.94 | 10.94 | 230,350 | -0.27(-2.37%) |
May 09, 2002 | 11.31 | 11.33 | 11.15 | 11.21 | 209,982 | -0.13(-1.13%) |
May 08, 2002 | 11.14 | 11.37 | 11.10 | 11.34 | 313,276 | +0.52(+4.78%) |
May 07, 2002 | 10.96 | 10.96 | 10.82 | 10.82 | 236,169 | -0.05(-0.46%) |
May 06, 2002 | 11.15 | 11.15 | 10.87 | 10.87 | 905,397 | -0.22(-2.03%) |
May 03, 2002 | 11.17 | 11.18 | 11.06 | 11.09 | 211,437 | -0.17(-1.52%) |
May 02, 2002 | 11.31 | 11.41 | 11.22 | 11.27 | 265,751 | -0.07(-0.62%) |
May 01, 2002 | 11.23 | 11.36 | 11.12 | 11.34 | 247,323 | +0.06(+0.57%) |
Apr 30, 2002 | 11.16 | 11.34 | 11.16 | 11.27 | 274,965 | +0.10(+0.87%) |
Apr 29, 2002 | 11.25 | 11.30 | 11.17 | 11.17 | 107,658 | -0.05(-0.40%) |
Apr 26, 2002 | 11.49 | 11.51 | 11.22 | 11.22 | 225,015 | -0.25(-2.21%) |
Apr 25, 2002 | 11.39 | 11.48 | 11.37 | 11.47 | 255,567 | +0.04(+0.34%) |
Apr 24, 2002 | 11.55 | 11.61 | 11.41 | 11.43 | 265,751 | -0.08(-0.72%) |
Apr 23, 2002 | 11.65 | 11.67 | 11.49 | 11.52 | 193,009 | -0.11(-0.96%) |
Apr 22, 2002 | 11.70 | 11.73 | 11.58 | 11.63 | 90,685 | -0.16(-1.33%) |
Apr 19, 2002 | 11.83 | 11.84 | 11.76 | 11.78 | 207,072 | +0.00(+0.02%) |
Apr 18, 2002 | 11.78 | 11.82 | 11.68 | 11.78 | 687,171 | +0.05(+0.39%) |
Apr 17, 2002 | 11.86 | 11.86 | 11.70 | 11.74 | 423,844 | -0.07(-0.59%) |
Apr 16, 2002 | 11.72 | 11.83 | 11.69 | 11.81 | 157,123 | +0.24(+2.09%) |
Apr 15, 2002 | 11.67 | 11.67 | 11.54 | 11.57 | 338,008 | -0.10(-0.83%) |
Apr 12, 2002 | 11.66 | 11.70 | 11.59 | 11.66 | 103,293 | +0.09(+0.75%) |
Apr 11, 2002 | 11.83 | 11.83 | 11.55 | 11.58 | 163,427 | -0.30(-2.50%) |
Apr 10, 2002 | 11.75 | 11.87 | 11.72 | 11.87 | 225,985 | +0.20(+1.70%) |
Apr 09, 2002 | 11.84 | 11.84 | 11.68 | 11.68 | 212,892 | -0.11(-0.96%) |
Apr 08, 2002 | 11.65 | 11.81 | 11.63 | 11.79 | 324,430 | -0.02(-0.16%) |
Apr 05, 2002 | 11.94 | 11.94 | 11.75 | 11.81 | 311,821 | -0.05(-0.42%) |
Apr 04, 2002 | 11.82 | 11.89 | 11.80 | 11.86 | 411,235 | +0.02(+0.16%) |
Apr 03, 2002 | 11.94 | 12.02 | 11.78 | 11.84 | 130,935 | -0.12(-1.03%) |
Apr 02, 2002 | 12.03 | 12.05 | 11.96 | 11.96 | 136,755 | -0.19(-1.53%) |
Apr 01, 2002 | 12.05 | 12.17 | 11.99 | 12.15 | 221,136 | -0.01(-0.07%) |
Mar 29, 2002 | 12.08 | 12.19 | 12.08 | 12.16 | 116,872 | +0.00(+0.00%) |
Mar 28, 2002 | 12.08 | 12.19 | 12.08 | 12.16 | 116,872 | +0.07(+0.58%) |
Mar 27, 2002 | 12.07 | 12.11 | 12.01 | 12.09 | 98,444 | +0.01(+0.12%) |
Mar 26, 2002 | 12.03 | 12.18 | 12.02 | 12.07 | 626,552 | +0.06(+0.50%) |
Mar 25, 2002 | 12.22 | 12.23 | 12.01 | 12.01 | 120,267 | -0.16(-1.34%) |
Mar 22, 2002 | 12.17 | 12.26 | 12.16 | 12.17 | 249,263 | -0.06(-0.47%) |
Mar 21, 2002 | 12.13 | 12.23 | 12.04 | 12.23 | 195,433 | +0.07(+0.54%) |
Mar 20, 2002 | 12.35 | 12.35 | 12.17 | 12.17 | 1,297,235 | -0.25(-1.99%) |
Mar 19, 2002 | 12.42 | 12.48 | 12.37 | 12.41 | 261,871 | +0.06(+0.50%) |
Mar 18, 2002 | 12.45 | 12.46 | 12.30 | 12.35 | 93,594 | -0.02(-0.13%) |
Mar 15, 2002 | 12.30 | 12.40 | 12.28 | 12.37 | 96,989 | +0.11(+0.87%) |
Mar 14, 2002 | 12.31 | 12.32 | 12.24 | 12.26 | 119,297 | -0.02(-0.20%) |
Mar 13, 2002 | 12.30 | 12.34 | 12.24 | 12.29 | 143,544 | -0.09(-0.73%) |
Mar 12, 2002 | 12.31 | 12.38 | 12.28 | 12.38 | 148,878 | -0.02(-0.18%) |
Mar 11, 2002 | 12.43 | 12.48 | 12.32 | 12.40 | 288,543 | -0.01(-0.08%) |
Mar 08, 2002 | 12.47 | 12.51 | 12.38 | 12.41 | 429,178 | +0.07(+0.53%) |
Mar 07, 2002 | 12.41 | 12.43 | 12.25 | 12.34 | 263,811 | -0.04(-0.32%) |
Mar 06, 2002 | 12.23 | 12.41 | 12.22 | 12.38 | 253,627 | +0.13(+1.04%) |
Mar 05, 2002 | 12.27 | 12.36 | 12.22 | 12.25 | 48,494 | -0.08(-0.62%) |
Mar 04, 2002 | 12.21 | 12.35 | 12.14 | 12.33 | 320,065 | +0.18(+1.49%) |
Mar 01, 2002 | 11.95 | 12.17 | 11.92 | 12.15 | 223,560 | +0.26(+2.22%) |
Feb 28, 2002 | 11.98 | 12.05 | 11.88 | 11.89 | 155,668 | -0.01(-0.10%) |
Feb 27, 2002 | 12.07 | 12.12 | 11.84 | 11.90 | 181,370 | -0.10(-0.84%) |
Feb 26, 2002 | 12.04 | 12.06 | 11.89 | 12.00 | 75,166 | -0.02(-0.14%) |
Feb 25, 2002 | 11.89 | 12.05 | 11.87 | 12.02 | 121,721 | +0.26(+2.25%) |
Feb 22, 2002 | 11.68 | 11.87 | 11.63 | 11.75 | 168,761 | +0.05(+0.46%) |
Feb 21, 2002 | 11.95 | 11.97 | 11.70 | 11.70 | 137,725 | -0.26(-2.19%) |
Feb 20, 2002 | 11.78 | 11.97 | 11.70 | 11.96 | 164,882 | +0.18(+1.52%) |
Feb 19, 2002 | 11.92 | 11.93 | 11.74 | 11.78 | 214,831 | -0.23(-1.89%) |
Feb 18, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,323 | +0.00(+0.00%) |
Feb 15, 2002 | 12.14 | 12.14 | 11.98 | 12.01 | 102,323 | -0.13(-1.05%) |
Feb 14, 2002 | 12.20 | 12.23 | 12.08 | 12.14 | 216,286 | -0.02(-0.17%) |
Feb 13, 2002 | 12.08 | 12.16 | 12.08 | 12.16 | 96,989 | +0.16(+1.32%) |
Feb 12, 2002 | 11.99 | 12.07 | 11.96 | 12.00 | 85,350 | -0.06(-0.50%) |
Feb 11, 2002 | 11.86 | 12.06 | 11.85 | 12.06 | 86,320 | +0.18(+1.51%) |
Feb 08, 2002 | 11.77 | 11.89 | 11.67 | 11.88 | 162,457 | +0.11(+0.91%) |
Feb 07, 2002 | 11.91 | 11.93 | 11.77 | 11.77 | 126,571 | -0.08(-0.70%) |
Feb 06, 2002 | 11.97 | 11.97 | 11.82 | 11.85 | 227,925 | -0.08(-0.71%) |
Feb 05, 2002 | 11.91 | 12.08 | 11.84 | 11.94 | 249,748 | +0.03(+0.23%) |
Feb 04, 2002 | 12.10 | 12.12 | 11.87 | 11.91 | 254,597 | -0.26(-2.13%) |
Feb 01, 2002 | 12.21 | 12.22 | 12.10 | 12.17 | 97,959 | -0.05(-0.37%) |
Jan 31, 2002 | 12.14 | 12.22 | 12.04 | 12.22 | 48,494 | +0.14(+1.14%) |
Jan 30, 2002 | 11.89 | 12.08 | 11.81 | 12.08 | 181,370 | +0.19(+1.63%) |
Jan 29, 2002 | 12.22 | 12.23 | 11.84 | 11.88 | 355,466 | -0.27(-2.19%) |
Jan 28, 2002 | 12.17 | 12.23 | 12.08 | 12.15 | 485,917 | +0.02(+0.19%) |
Jan 25, 2002 | 12.09 | 12.22 | 12.09 | 12.13 | 185,250 | -0.04(-0.32%) |
Jan 24, 2002 | 12.21 | 12.24 | 12.14 | 12.17 | 279,814 | +0.02(+0.19%) |
Jan 23, 2002 | 12.12 | 12.21 | 12.06 | 12.14 | 129,966 | +0.05(+0.44%) |
Jan 22, 2002 | 12.24 | 12.24 | 12.03 | 12.09 | 706,084 | -0.05(-0.39%) |
Jan 21, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,410 | +0.00(+0.00%) |
Jan 18, 2002 | 12.19 | 12.26 | 12.11 | 12.14 | 228,410 | -0.18(-1.47%) |
Jan 17, 2002 | 12.22 | 12.32 | 12.20 | 12.32 | 184,765 | +0.15(+1.25%) |
Jan 16, 2002 | 12.25 | 12.31 | 12.15 | 12.17 | 290,968 | -0.14(-1.16%) |
Jan 15, 2002 | 12.29 | 12.38 | 12.23 | 12.31 | 1,163,874 | +0.05(+0.42%) |
Jan 14, 2002 | 12.28 | 12.35 | 12.25 | 12.26 | 218,711 | -0.12(-0.95%) |
Jan 11, 2002 | 12.44 | 12.45 | 12.34 | 12.37 | 154,698 | -0.01(-0.10%) |
Jan 10, 2002 | 12.35 | 12.44 | 12.32 | 12.39 | 130,935 | +0.16(+1.28%) |